Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafv0001f0z6jjak8zhz0×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvud11jx0e3u10iap1oox17gstock-5m000270:20261030:11252026-10-30 11:25:00instantevent2026-10-30 11:35:312026-10-30 11:35:31cmvud11jq0e3t10ia8e9ns1io1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:25:00raw104,700원104,700원104,400원104,400원2,850
cmvucuboa0e2i10iava9cp6hgstock-5m000270:20261030:11202026-10-30 11:20:00instantevent2026-10-30 11:30:182026-10-30 11:30:18cmvucubo40e2h10ia8awoxmlp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:20:00raw104,500원104,700원104,400원104,700원4,081
cmvuco1s80e1610iacwo4vr1qstock-5m000270:20261030:11152026-10-30 11:15:00instantevent2026-10-30 11:25:252026-10-30 11:25:25cmvuco1s00e1510iao3utj1lu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:15:00raw104,500원104,600원104,500원104,500원1,429
cmvuchgze0dzw10iaxzxbc58jstock-5m000270:20261030:11102026-10-30 11:10:00instantevent2026-10-30 11:20:182026-10-30 11:20:18cmvuchgz80dzv10iae3uyyxfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:10:00raw104,500원104,600원104,400원104,500원2,871
cmvucb42z0dyo10iaw07rxyejstock-5m000270:20261030:11052026-10-30 11:05:00instantevent2026-10-30 11:15:212026-10-30 11:15:21cmvucb42t0dyn10iaze2f12yk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:05:00raw104,400원104,600원104,200원104,600원4,263
cmvuc4ll80dxc10ial3iv0b40stock-5m000270:20261030:11002026-10-30 11:00:00instantevent2026-10-30 11:10:172026-10-30 11:10:17cmvuc4ll20dxb10ia0z9ov7zc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 11:00:00raw104,500원104,600원104,400원104,400원1,898
cmvuby5ut0dw010ia08wk9pxbstock-5m000270:20261030:10552026-10-30 10:55:00instantevent2026-10-30 11:05:172026-10-30 11:05:17cmvuby5ui0dvz10iax1b93ddr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:55:00raw104,600원104,800원104,500원104,600원3,689
cmvubrqvg0dum10iajfh95q05stock-5m000270:20261030:10502026-10-30 10:50:00instantevent2026-10-30 11:00:182026-10-30 11:00:18cmvubrqvb0dul10iagqgznsjx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:50:00raw104,300원104,700원104,100원104,700원5,728
cmvublb6v0dtk10iaxudvwwbtstock-5m000270:20261030:10452026-10-30 10:45:00instantevent2026-10-30 10:55:172026-10-30 10:55:17cmvublb6j0dtj10iaucljhj1f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:45:00raw104,500원104,700원104,300원104,400원5,419
cmvubf0ks0dsa10ia19sqdhwvstock-5m000270:20261030:10402026-10-30 10:40:00instantevent2026-10-30 10:50:242026-10-30 10:50:24cmvubf0kl0ds910ia7576q6do1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:40:00raw104,900원105,100원104,500원104,600원5,477
cmvub8jm70dqy10iaw21lqis8stock-5m000270:20261030:10352026-10-30 10:35:00instantevent2026-10-30 10:45:222026-10-30 10:45:22cmvub8jm00dqx10iap19fg0c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:35:00raw105,100원105,200원104,800원104,900원7,569
cmvub20sg0dpm10iav6kzh8hpstock-5m000270:20261030:10302026-10-30 10:30:00instantevent2026-10-30 10:40:172026-10-30 10:40:17cmvub20sa0dpl10iab9r0v9e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:30:00raw105,000원105,200원104,700원105,100원5,459
cmvuavl300doe10ia98lpzy53stock-5m000270:20261030:10252026-10-30 10:25:00instantevent2026-10-30 10:35:172026-10-30 10:35:17cmvuavl2t0dod10iapluzc8uz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:25:00raw104,500원105,000원104,500원105,000원5,668
cmvuap9t20dn810iapwzkfra6stock-5m000270:20261030:10202026-10-30 10:20:00instantevent2026-10-30 10:30:232026-10-30 10:30:23cmvuap9sx0dn710ia8b633y8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:20:00raw104,200원104,800원104,100원104,500원8,423
cmvuaj1d80dly10iaqj36u47dstock-5m000270:20261030:10152026-10-30 10:15:00instantevent2026-10-30 10:25:322026-10-30 10:25:32cmvuaj1d30dlx10ia1fnl4w101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:15:00raw104,400원104,500원104,100원104,100원5,189
cmvuack0y0dko10iaque84fgustock-5m000270:20261030:10102026-10-30 10:10:00instantevent2026-10-30 10:20:292026-10-30 10:20:29cmvuack0s0dkn10iaw82q93bq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:10:00raw104,200원104,600원103,900원104,300원15,404
cmvua64i30djc10iaj5o21v9mstock-5m000270:20261030:10052026-10-30 10:05:00instantevent2026-10-30 10:15:292026-10-30 10:15:29cmvua64hx0djb10iaxnu68uo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:05:00raw104,600원104,900원103,900원104,100원16,120
cmvu9zg110dhy10ia8qu8lw9bstock-5m000270:20261030:10002026-10-30 10:00:00instantevent2026-10-30 10:10:182026-10-30 10:10:18cmvu9zg0w0dhx10ia41qhtb7k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 10:00:00raw104,850원104,900원104,500원104,500원6,228
cmvu9t0ac0dgm10iaf0f0vjwustock-5m000270:20261030:09552026-10-30 09:55:00instantevent2026-10-30 10:05:172026-10-30 10:05:17cmvu9t0a60dgl10iah03caa2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:55:00raw104,900원105,100원104,800원104,900원5,216
cmvu9mkqt0dfe10iatodzyry8stock-5m000270:20261030:09502026-10-30 09:50:00instantevent2026-10-30 10:00:172026-10-30 10:00:17cmvu9mkqo0dfd10iayx8019u91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:50:00raw105,200원105,300원104,800원104,900원4,905
cmvu9g9es0de610ia41jg0fg4stock-5m000270:20261030:09452026-10-30 09:45:00instantevent2026-10-30 09:55:232026-10-30 09:55:23cmvu9g9em0de510ial6kp84rg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:45:00raw105,400원105,500원105,100원105,300원8,245
cmvu99pz50dd010ia14mofdilstock-5m000270:20261030:09402026-10-30 09:40:00instantevent2026-10-30 09:50:172026-10-30 09:50:17cmvu99pyu0dcz10iaqra9n5td1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:40:00raw105,700원105,700원105,200원105,300원4,726
cmvu93m1z0dbo10iabi26m6usstock-5m000270:20261030:09352026-10-30 09:35:00instantevent2026-10-30 09:45:322026-10-30 09:45:32cmvu93m1u0dbn10iap46f35cg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:35:00raw106,200원106,400원105,700원105,700원6,839
cmvu8wv8q0dae10iavy80q77xstock-5m000270:20261030:09302026-10-30 09:30:00instantevent2026-10-30 09:40:182026-10-30 09:40:18cmvu8wv8k0dad10ia4mad2kz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:30:00raw105,500원106,300원105,400원106,100원12,038
cmvu8qlh60d9210iaxpbi7lvystock-5m000270:20261030:09252026-10-30 09:25:00instantevent2026-10-30 09:35:252026-10-30 09:35:25cmvu8qlh10d9110iamktxgnlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:25:00raw105,300원105,700원105,200원105,400원7,056
cmvu8jzs00d7w10ia4ty6ztt3stock-5m000270:20261030:09202026-10-30 09:20:00instantevent2026-10-30 09:30:172026-10-30 09:30:17cmvu8jzru0d7v10ianosy7vk01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:20:00raw105,400원105,600원105,100원105,250원9,262
cmvu8dkts0d6i10iaz11i3ntkstock-5m000270:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dktm0d6h10iab6nb3w2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:15:00raw105,700원106,200원105,100원105,400원23,804
cmvu8754w0d5c10iaouesgj4pstock-5m000270:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8754r0d5b10ialq9q5enn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:10:00raw105,600원105,900원105,100원105,700원7,733
cmvu8113w0d3e10iaflxs7csistock-5m000270:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113r0d3d10ia5ehb2iaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:05:00raw105,700원106,300원105,400원105,700원6,308
cmvu8113j0d3c10ia24xl2tsystock-5m000270:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113d0d3b10iaw7vjgmon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:00:00raw106,400원106,400원104,400원105,700원33,635
cmvuqrjvb0fvi10iax3fwc9gastock000270:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjuw0fvh10iawbfiej311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-30 09:00:00raw106,400원106,400원93,400원95,300원2,178,526
cmvt6byvd0d0510iajh81pbwjstock-5m000270:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byv60d0410ianp6jn9g41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:30:00raw107,900원107,900원107,900원107,900원0
cmvt6byuv0d0310iaf1c2ry2qstock-5m000270:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byuq0d0210iarkq44jax1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:25:00raw107,900원107,900원107,900원107,900원0
cmvt5z49t0cxl10iaz56sh3j8stock-5m000270:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z49o0cxk10iaf2wlvurw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:20:00raw107,900원107,900원107,900원107,900원0
cmvt5soes0cwd10ianj5b3nrcstock-5m000270:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soen0cwc10ia9dl0gzqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:15:00raw108,200원108,400원107,800원108,100원7,958
cmvt5m8py0cv310iar4uz2i1istock-5m000270:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8pt0cv210iaesvblncl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:10:00raw107,900원108,300원107,600원108,200원17,566
cmvt5m8pn0cv110ia1nxuhepmstock-5m000270:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8ph0cv010iai57k63x61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:05:00raw107,800원108,100원107,500원107,700원24,076
cmvt59e3x0csj10iadqtgr7m7stock-5m000270:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e3r0csi10iaczbiz9z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:00:00raw107,600원107,900원107,300원107,800원15,113
cmvt52ybi0cr510iaop25nurxstock-5m000270:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ybc0cr410ia2lrudmio1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:55:00raw107,600원108,000원107,400원107,600원12,499
cmvt4wk300cq110iavadjwj9fstock-5m000270:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk2v0cq010ia8jas673y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:50:00raw107,900원108,100원107,100원107,600원12,828
cmvt4q3oq0con10iao3qzuodzstock-5m000270:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3oj0com10iabk8mnve71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:45:00raw108,300원108,500원107,800원107,900원12,139
cmvt4jp260cnd10ia8vq58xtlstock-5m000270:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp200cnc10iae1yp1m5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:40:00raw108,400원108,600원108,200원108,500원9,094
cmvt4d9f90clx10iaitzg196nstock-5m000270:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9f40clw10ia5vmriegq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:35:00raw108,600원108,800원108,100원108,400원10,012
cmvt46t9h0ckt10iacmgjjtfbstock-5m000270:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t9c0cks10iajesuwoai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:30:00raw108,700원108,700원108,300원108,700원8,037
cmvt40dk30cjl10ia77sm2tsfstock-5m000270:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djy0cjk10ia9t4zq4hv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:25:00raw108,500원108,600원108,200원108,600원8,493
cmvt40djs0cjj10ialjqpk1sjstock-5m000270:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djm0cji10iaao68zskg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:20:00raw108,500원108,700원108,100원108,500원10,597
cmvt3niv60cgx10ia8jkwljxastock-5m000270:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niux0cgw10iatwr0benh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:15:00raw108,900원109,000원107,800원108,400원11,245
cmvt3h36x0cfp10iafnqsx8q0stock-5m000270:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h36o0cfo10iaooowpk4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:10:00raw108,600원109,000원108,400원108,800원12,827
cmvt3aobi0ceb10iaj78iee2ustock-5m000270:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aobc0cea10iaqfvxcj3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:05:00raw109,700원109,900원108,500원108,600원24,621
cmvt348hq0cd710iaw9d4bfydstock-5m000270:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348hl0cd610iahubenx1c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:00:00raw110,000원110,000원109,600원109,700원15,578
4,661건 중 51–100← 이전2 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬