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
cmu4wwrrw09j110iv072262x0stock-5m000270:20260917:11202026-09-17 11:20:00instantevent2026-09-17 11:30:212026-09-17 11:30:21cmu4wwrrs09j010ivmo0cw4fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:20:00raw119,450원119,450원119,300원119,300원3,128
cmu4wqb8c09hr10ivjjl5s1ifstock-5m000270:20260917:11152026-09-17 11:15:00instantevent2026-09-17 11:25:202026-09-17 11:25:20cmu4wqb8909hq10ivv2eip7ts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:15:00raw119,450원119,450원119,400원119,400원4,069
cmu4wjttu09gj10iv40417526stock-5m000270:20260917:11102026-09-17 11:10:00instantevent2026-09-17 11:20:172026-09-17 11:20:17cmu4wjttq09gi10iv1j2drnmg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:10:00raw119,450원119,450원119,400원119,400원4,548
cmu4wde5m09f310iv9rxk0b2astock-5m000270:20260917:11052026-09-17 11:05:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde5i09f210ivpgikh03e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:05:00raw119,650원119,650원119,400원119,450원7,220
cmu4wde5e09f110iv6a1daoagstock-5m000270:20260917:11002026-09-17 11:00:00instantevent2026-09-17 11:15:172026-09-17 11:15:17cmu4wde5b09f010ivy9r2e8931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 11:00:00raw119,600원119,650원119,600원119,650원2,682
cmu4w0jiq09cp10ivl0og53x3stock-5m000270:20260917:10552026-09-17 10:55:00instantevent2026-09-17 11:05:172026-09-17 11:05:17cmu4w0jim09co10ivg69huzaz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:55:00raw119,750원119,750원119,600원119,650원4,056
cmu4vu3y109bf10iv5gv27kaastock-5m000270:20260917:10502026-09-17 10:50:00instantevent2026-09-17 11:00:172026-09-17 11:00:17cmu4vu3xx09be10ivb6utm9h01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:50:00raw120,000원120,200원119,700원119,700원7,935
cmu4vnoqv09a310ivb9hr58p6stock-5m000270:20260917:10452026-09-17 10:45:00instantevent2026-09-17 10:55:182026-09-17 10:55:18cmu4vnoqr09a210ivrx6dxuwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:45:00raw120,200원120,300원120,000원120,000원4,762
cmu4vh91b098t10ivela1emvrstock-5m000270:20260917:10402026-09-17 10:40:00instantevent2026-09-17 10:50:172026-09-17 10:50:17cmu4vh918098s10iv1fx0qp4o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:40:00raw120,200원120,300원120,000원120,300원5,467
cmu4vau6f097j10iv0nzr5bnpstock-5m000270:20260917:10352026-09-17 10:35:00instantevent2026-09-17 10:45:182026-09-17 10:45:18cmu4vau6b097i10iv8wk8k4vp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:35:00raw119,850원120,500원119,800원120,250원12,775
cmu4v4gjw096910ivgoc5eff0stock-5m000270:20260917:10302026-09-17 10:30:00instantevent2026-09-17 10:40:212026-09-17 10:40:21cmu4v4gjs096810ivfaazkeox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:30:00raw119,750원119,900원119,700원119,800원9,003
cmu4uy03v095110ivpwsnqizwstock-5m000270:20260917:10252026-09-17 10:25:00instantevent2026-09-17 10:35:192026-09-17 10:35:19cmu4uy03r095010iv946v16fw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:25:00raw119,750원119,750원119,700원119,700원4,367
cmu4urmi5093p10iv8zmyb4xjstock-5m000270:20260917:10202026-09-17 10:20:00instantevent2026-09-17 10:30:222026-09-17 10:30:22cmu4urmi1093o10ive6w3shyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:20:00raw119,750원119,800원119,700원119,750원2,624
cmu4ul3y5092f10ivn94jlepgstock-5m000270:20260917:10152026-09-17 10:15:00instantevent2026-09-17 10:25:182026-09-17 10:25:18cmu4ul3y1092e10ivxrplgcha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:15:00raw119,700원119,800원119,600원119,750원5,809
cmu4uerx4091710ivs4q1dg6dstock-5m000270:20260917:10102026-09-17 10:10:00instantevent2026-09-17 10:20:222026-09-17 10:20:22cmu4uerx0091610ivw0h9uzrm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:10:00raw119,900원119,950원119,700원119,750원5,349
cmu4u8ayd08zt10ivns03v6cdstock-5m000270:20260917:10052026-09-17 10:05:00instantevent2026-09-17 10:15:202026-09-17 10:15:20cmu4u8ay908zs10ivdhawzl0e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:05:00raw119,850원120,000원119,700원119,950원9,446
cmu4u1t3m08yl10ivkabxjyjcstock-5m000270:20260917:10002026-09-17 10:00:00instantevent2026-09-17 10:10:172026-09-17 10:10:17cmu4u1t3i08yk10ivo7oqtwwo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 10:00:00raw119,500원119,900원119,500원119,800원11,170
cmu4tvduu08x910iv2hhosps9stock-5m000270:20260917:09552026-09-17 09:55:00instantevent2026-09-17 10:05:182026-09-17 10:05:18cmu4tvduq08x810iv39a6la0q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:55:00raw119,550원119,600원119,500원119,600원4,582
cmu4tozwe08w310ivfqg36g63stock-5m000270:20260917:09502026-09-17 09:50:00instantevent2026-09-17 10:00:202026-09-17 10:00:20cmu4tozwa08w210ivjhjf42181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:50:00raw119,500원119,600원119,500원119,500원3,087
cmu4tikao08ut10ivbqvdrebustock-5m000270:20260917:09452026-09-17 09:45:00instantevent2026-09-17 09:55:192026-09-17 09:55:19cmu4tikak08us10iv0cezofza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:45:00raw119,850원119,850원119,200원119,550원17,439
cmu4tc5gs08tf10ivm2tjb71pstock-5m000270:20260917:09402026-09-17 09:40:00instantevent2026-09-17 09:50:202026-09-17 09:50:20cmu4tc5gp08te10ivu2l27ec51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:40:00raw119,900원120,100원119,800원119,850원6,875
cmu4t5nzu08s510ivqfubg4p3stock-5m000270:20260917:09352026-09-17 09:35:00instantevent2026-09-17 09:45:182026-09-17 09:45:18cmu4t5nzq08s410ivtkck33ry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:35:00raw120,000원120,100원119,800원119,900원5,828
cmu4sz80k08qx10ivoump83uastock-5m000270:20260917:09302026-09-17 09:30:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80g08qw10ivhxi7qcha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:30:00raw119,750원120,200원119,700원120,100원8,795
cmu4sz80b08qv10iv2rtq10ywstock-5m000270:20260917:09252026-09-17 09:25:00instantevent2026-09-17 09:40:172026-09-17 09:40:17cmu4sz80708qu10ivpsm6g9pz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:25:00raw119,900원120,000원119,700원119,750원8,032
cmu4smhxo08of10ivv6icyzwzstock-5m000270:20260917:09202026-09-17 09:20:00instantevent2026-09-17 09:30:232026-09-17 09:30:23cmu4smhxk08oe10ivu05ilwon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:20:00raw120,000원120,100원119,800원120,000원7,517
cmu4sfzec08n510ivjdwwtf4dstock-5m000270:20260917:09152026-09-17 09:15:00instantevent2026-09-17 09:25:192026-09-17 09:25:19cmu4sfze808n410ivp4w0yz5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:15:00raw120,100원120,400원119,900원120,000원10,366
cmu4s9kyg08lt10ivfif0pubnstock-5m000270:20260917:09102026-09-17 09:10:00instantevent2026-09-17 09:20:212026-09-17 09:20:21cmu4s9kyc08ls10ivqfawe1vk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:10:00raw120,600원120,600원120,000원120,100원14,059
cmu4s350e08kl10ivp16wt1uestock-5m000270:20260917:09052026-09-17 09:05:00instantevent2026-09-17 09:15:202026-09-17 09:15:20cmu4s350b08kk10ivfc7fcvuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:05:00raw121,300원121,400원120,500원120,600원13,158
cmu4rwr1k08jb10iv2tz5msbtstock-5m000270:20260917:09002026-09-17 09:00:00instantevent2026-09-17 09:10:222026-09-17 09:10:22cmu4rwr1f08ja10ivhm3xwiyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 09:00:00raw121,600원121,800원121,100원121,400원22,782
cmu5atwv60bc910iv8yqc4b05stock000270:202609172026-09-17dayperiod2026-09-17 18:00:022026-09-17 18:00:02cmu5atwv20bc810ivkeip8hkb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-17 09:00:00raw121,600원121,800원119,200원120,800원557,300
cmu3qec1y08gq10iv49iirpfostock-5m000270:20260916:15302026-09-16 15:30:00instantevent2026-09-16 15:40:172026-09-16 15:40:17cmu3qec1t08gp10ivlvsv9xov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:30:00raw120,500원120,500원120,500원120,500원0
cmu3q7x2o08fg10iv8d4aa8rpstock-5m000270:20260916:15252026-09-16 15:25:00instantevent2026-09-16 15:35:182026-09-16 15:35:18cmu3q7x2i08ff10ivggvlhnlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:25:00raw120,500원120,500원120,500원120,500원0
cmu3q1hcp08ea10ivkpqgj4rdstock-5m000270:20260916:15202026-09-16 15:20:00instantevent2026-09-16 15:30:172026-09-16 15:30:17cmu3q1hcl08e910iv5tthhaey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:20:00raw120,400원120,400원120,400원120,400원0
cmu3pv1mq08cy10ivootagq0astock-5m000270:20260916:15152026-09-16 15:15:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1mm08cx10iv82lzdnbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:15:00raw120,200원120,500원120,100원120,400원9,447
cmu3pv1mi08cw10iv35s1n5xcstock-5m000270:20260916:15102026-09-16 15:10:00instantevent2026-09-16 15:25:172026-09-16 15:25:17cmu3pv1me08cv10ivfszqexwe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:10:00raw120,150원120,400원120,000원120,200원11,045
cmu3pi71a08ac10iv0iqie58fstock-5m000270:20260916:15052026-09-16 15:05:00instantevent2026-09-16 15:15:182026-09-16 15:15:18cmu3pi71608ab10ivh56nw1vo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:05:00raw120,200원120,200원120,100원120,200원7,337
cmu3pbrbc089410ivvbrxz880stock-5m000270:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrb8089310iv8n2fu0tm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 15:00:00raw120,200원120,400원120,100원120,200원7,914
cmu3p5bio087u10ivr68e4n2lstock-5m000270:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bik087t10ivumryxgc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:55:00raw120,300원120,500원120,200원120,200원9,506
cmu3oyzr6086m10ivw1ku1ux9stock-5m000270:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzr2086l10ivdbvjlnyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:50:00raw120,450원120,500원120,200원120,300원6,408
cmu3osgwv085c10iveuyovpj2stock-5m000270:20260916:14452026-09-16 14:45:00instantevent2026-09-16 14:55:172026-09-16 14:55:17cmu3osgwr085b10iv5laqeio21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:45:00raw120,400원120,500원120,300원120,400원15,042
cmu3om2i1084010iv54ckxwz3stock-5m000270:20260916:14402026-09-16 14:40:00instantevent2026-09-16 14:50:192026-09-16 14:50:19cmu3om2hv083z10ivcfp47wpu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:40:00raw120,400원120,500원120,300원120,400원8,080
cmu3ofm7b082q10ivnsw4skvqstock-5m000270:20260916:14352026-09-16 14:35:00instantevent2026-09-16 14:45:182026-09-16 14:45:18cmu3ofm77082p10ivsjhrxg5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:35:00raw120,300원120,400원120,250원120,300원8,144
cmu3o96ie081i10ivp4xqyy05stock-5m000270:20260916:14302026-09-16 14:30:00instantevent2026-09-16 14:40:172026-09-16 14:40:17cmu3o96i8081h10ivovuyyw1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:30:00raw120,200원120,400원120,200원120,300원6,847
cmu3o2r2i080810ivfhwnp2mtstock-5m000270:20260916:14252026-09-16 14:25:00instantevent2026-09-16 14:35:172026-09-16 14:35:17cmu3o2r2e080710ivob3zlky91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:25:00raw120,400원120,400원120,000원120,300원19,073
cmu3nwf7007yq10iv0y965l2hstock-5m000270:20260916:14202026-09-16 14:20:00instantevent2026-09-16 14:30:222026-09-16 14:30:22cmu3nwf6w07yp10ivngm6o5s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:20:00raw120,500원120,600원120,300원120,300원11,366
cmu3npw3h07xk10ivrvprolststock-5m000270:20260916:14152026-09-16 14:15:00instantevent2026-09-16 14:25:172026-09-16 14:25:17cmu3npw3d07xj10ivvruchqwp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:15:00raw120,500원120,600원120,500원120,600원9,093
cmu3njghb07wc10ivx4qjcu0ostock-5m000270:20260916:14102026-09-16 14:10:00instantevent2026-09-16 14:20:172026-09-16 14:20:17cmu3njgh707wb10ivyd03kor61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:10:00raw120,600원120,700원120,500원120,600원7,033
cmu3nd3yd07v210iva9hiocikstock-5m000270:20260916:14052026-09-16 14:05:00instantevent2026-09-16 14:15:212026-09-16 14:15:21cmu3nd3ya07v110iv1fupdhtp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:05:00raw120,700원120,800원120,600원120,700원5,081
cmu3n6mhc07tu10ivaeen2epqstock-5m000270:20260916:14002026-09-16 14:00:00instantevent2026-09-16 14:10:182026-09-16 14:10:18cmu3n6mh807tt10ivwmfmcfnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:00:00raw120,700원120,800원120,700원120,800원4,841
cmu3n07ao07sk10iv0k2ey74wstock-5m000270:20260916:13552026-09-16 13:55:00instantevent2026-09-16 14:05:192026-09-16 14:05:19cmu3n07ak07sj10iv12tmia9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:55:00raw120,800원120,800원120,700원120,800원3,582
2,403건 중 51–100← 이전2 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬