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
cmvagyq100d1110gw3x87ea0tstock-5m000270:20261016:13202026-10-16 13:20:00instantevent2026-10-16 13:30:182026-10-16 13:30:18cmvagyq0w0d1010gwgdsu0qrl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:20:00raw112,500원112,600원112,300원112,600원5,634
cmvagsav60czt10gwvesuwoewstock-5m000270:20261016:13152026-10-16 13:15:00instantevent2026-10-16 13:25:182026-10-16 13:25:18cmvagsav20czs10gwz84zqbrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:15:00raw112,300원112,500원112,200원112,500원6,922
cmvaglzr90cyf10gwb16653e7stock-5m000270:20261016:13102026-10-16 13:10:00instantevent2026-10-16 13:20:242026-10-16 13:20:24cmvaglzr50cye10gwrovu1sog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:10:00raw112,300원112,450원112,100원112,200원6,671
cmvagff0m0cx910gwd1yo11afstock-5m000270:20261016:13052026-10-16 13:05:00instantevent2026-10-16 13:15:172026-10-16 13:15:17cmvagff0j0cx810gwwzyvvnca1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:05:00raw112,600원112,700원112,000원112,400원10,001
cmvag903p0cvz10gwcxleepiwstock-5m000270:20261016:13002026-10-16 13:00:00instantevent2026-10-16 13:10:182026-10-16 13:10:18cmvag903k0cvy10gwbnc86d5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 13:00:00raw112,750원112,900원112,400원112,500원11,246
cmvag2mhm0cul10gwryl3y04kstock-5m000270:20261016:12552026-10-16 12:55:00instantevent2026-10-16 13:05:202026-10-16 13:05:20cmvag2mhi0cuk10gw3oil2l6s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:55:00raw112,700원112,900원112,700원112,800원5,590
cmvafw4m30ctd10gws9xe9ksjstock-5m000270:20261016:12502026-10-16 12:50:00instantevent2026-10-16 13:00:172026-10-16 13:00:17cmvafw4lz0ctc10gwnwop3tcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:50:00raw112,400원112,800원112,300원112,800원10,752
cmvafppoh0cs310gwfs3tbebustock-5m000270:20261016:12452026-10-16 12:45:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppoe0cs210gwxj9f6p1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:45:00raw112,300원112,400원112,200원112,300원6,626
cmvafppoa0cs110gwl0lf4ki3stock-5m000270:20261016:12402026-10-16 12:40:00instantevent2026-10-16 12:55:182026-10-16 12:55:18cmvafppo60cs010gwj8ygadqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:40:00raw112,300원112,300원112,000원112,200원5,920
cmvafcva10cpl10gwfstvk92mstock-5m000270:20261016:12352026-10-16 12:35:00instantevent2026-10-16 12:45:182026-10-16 12:45:18cmvafcv9y0cpk10gwldme1u7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:35:00raw112,300원112,300원112,000원112,300원6,556
cmvaf6fbi0co510gw7b21xy6lstock-5m000270:20261016:12302026-10-16 12:30:00instantevent2026-10-16 12:40:182026-10-16 12:40:18cmvaf6fbe0co410gwlpmisxk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:30:00raw112,300원112,400원112,000원112,300원7,720
cmvaf00u40cmx10gwskhtyz7lstock-5m000270:20261016:12252026-10-16 12:25:00instantevent2026-10-16 12:35:192026-10-16 12:35:19cmvaf00tv0cmw10gwhzmt277y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:25:00raw112,100원112,300원112,000원112,300원4,148
cmvaetngt0clp10gw2zv0706estock-5m000270:20261016:12202026-10-16 12:20:00instantevent2026-10-16 12:30:222026-10-16 12:30:22cmvaetngp0clo10gwhm3pefdc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:20:00raw112,000원112,100원112,000원112,000원3,235
cmvaen4xv0ckh10gwzeo2r74xstock-5m000270:20261016:12152026-10-16 12:15:00instantevent2026-10-16 12:25:182026-10-16 12:25:18cmvaen4xr0ckg10gwxpge4g4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:15:00raw112,200원112,300원111,900원112,100원4,300
cmvaegp730cj510gwr6w2cqazstock-5m000270:20261016:12102026-10-16 12:10:00instantevent2026-10-16 12:20:182026-10-16 12:20:18cmvaegp700cj410gw592wzxi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:10:00raw112,300원112,300원112,100원112,200원4,867
cmvaea9g20chz10gwhjr5lk03stock-5m000270:20261016:12052026-10-16 12:05:00instantevent2026-10-16 12:15:172026-10-16 12:15:17cmvaea9fx0chy10gwavhsz1en1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:05:00raw112,200원112,300원112,000원112,200원4,711
cmvae3x4r0cgn10gwku9g2brcstock-5m000270:20261016:12002026-10-16 12:00:00instantevent2026-10-16 12:10:212026-10-16 12:10:21cmvae3x4n0cgm10gw35c04iyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 12:00:00raw112,400원112,400원112,000원112,100원5,425
cmvadxf110cf710gwr6zhh3qdstock-5m000270:20261016:11552026-10-16 11:55:00instantevent2026-10-16 12:05:182026-10-16 12:05:18cmvadxf0y0cf610gwb87iwv301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:55:00raw112,300원112,400원112,200원112,400원2,668
cmvadqzhx0ce110gw2kkspgaqstock-5m000270:20261016:11502026-10-16 11:50:00instantevent2026-10-16 12:00:182026-10-16 12:00:18cmvadqzht0ce010gw5bfg0u241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:50:00raw112,300원112,400원112,200원112,300원5,570
cmvadkkmy0cct10gwujv6417zstock-5m000270:20261016:11452026-10-16 11:45:00instantevent2026-10-16 11:55:192026-10-16 11:55:19cmvadkkmu0ccs10gwh34bkoxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:45:00raw112,300원112,300원112,000원112,300원8,806
cmvade4oj0cbj10gw008rtguastock-5m000270:20261016:11402026-10-16 11:40:00instantevent2026-10-16 11:50:182026-10-16 11:50:18cmvade4of0cbi10gwd5m1s4if1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:40:00raw112,200원112,300원112,100원112,300원4,085
cmvad7r6u0cab10gwxlsgw9h2stock-5m000270:20261016:11352026-10-16 11:35:00instantevent2026-10-16 11:45:212026-10-16 11:45:21cmvad7r6r0caa10gwjms0lhlr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:35:00raw112,200원112,200원112,100원112,200원3,356
cmvad1a0z0c9110gw3ka8q6lkstock-5m000270:20261016:11302026-10-16 11:30:00instantevent2026-10-16 11:40:182026-10-16 11:40:18cmvad1a0v0c9010gw8sbe63ao1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:30:00raw112,300원112,300원112,100원112,200원4,949
cmvacuvaq0c7p10gwek0fj3etstock-5m000270:20261016:11252026-10-16 11:25:00instantevent2026-10-16 11:35:192026-10-16 11:35:19cmvacuval0c7o10gwt0qihpoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:25:00raw112,400원112,400원112,200원112,300원5,764
cmvacoh4e0c6b10gwgu0i0kavstock-5m000270:20261016:11202026-10-16 11:20:00instantevent2026-10-16 11:30:212026-10-16 11:30:21cmvacoh4a0c6a10gw9hy7ej351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:20:00raw112,300원112,400원112,200원112,400원7,284
cmvachyq90c5310gwzeqs1wwistock-5m000270:20261016:11152026-10-16 11:15:00instantevent2026-10-16 11:25:172026-10-16 11:25:17cmvachyq50c5210gwh61glwbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:15:00raw112,200원112,300원112,000원112,300원7,117
cmvacbjpa0c3v10gwtb85g08mstock-5m000270:20261016:11102026-10-16 11:10:00instantevent2026-10-16 11:20:182026-10-16 11:20:18cmvacbjp60c3u10gwit9j5lpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:10:00raw111,850원112,200원111,850원112,100원5,770
cmvac53x40c2l10gwah1h2vwzstock-5m000270:20261016:11052026-10-16 11:05:00instantevent2026-10-16 11:15:182026-10-16 11:15:18cmvac53x00c2k10gwi20qoek41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:05:00raw111,950원112,200원111,700원111,900원11,883
cmvabyo5y0c1d10gws79puctnstock-5m000270:20261016:11002026-10-16 11:00:00instantevent2026-10-16 11:10:172026-10-16 11:10:17cmvabyo5u0c1c10gw98us0lm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 11:00:00raw111,800원112,000원111,750원111,950원5,918
cmvabsakz0c0310gwt9ndi8ujstock-5m000270:20261016:10552026-10-16 10:55:00instantevent2026-10-16 11:05:202026-10-16 11:05:20cmvabsakv0c0210gwdn1vdc2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:55:00raw111,900원112,000원111,700원111,800원8,265
cmvablvpe0byp10gwjs9ivxbzstock-5m000270:20261016:10502026-10-16 10:50:00instantevent2026-10-16 11:00:202026-10-16 11:00:20cmvablvpb0byo10gwnuit0jfd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:50:00raw111,700원111,900원111,600원111,800원5,754
cmvabfduh0bxd10gwtovfnd1ystock-5m000270:20261016:10452026-10-16 10:45:00instantevent2026-10-16 10:55:172026-10-16 10:55:17cmvabfdua0bxc10gwcc9ml3u81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:45:00raw112,000원112,000원111,500원111,700원6,615
cmvab8zit0bw910gwml2zausjstock-5m000270:20261016:10402026-10-16 10:40:00instantevent2026-10-16 10:50:192026-10-16 10:50:19cmvab8zio0bw810gw7ojgz7wr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:40:00raw111,550원112,000원111,400원111,900원11,161
cmvab2j5y0bur10gw3wu7pof8stock-5m000270:20261016:10352026-10-16 10:35:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j5t0buq10gwftpwz4vs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:35:00raw111,650원111,700원111,400원111,500원5,325
cmvab2j5n0bup10gw1zg5qp10stock-5m000270:20261016:10302026-10-16 10:30:00instantevent2026-10-16 10:45:182026-10-16 10:45:18cmvab2j5j0buo10gwclsig6ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:30:00raw111,300원111,700원111,200원111,650원7,273
cmvaapnq20bsf10gwdhhdsmfistock-5m000270:20261016:10252026-10-16 10:25:00instantevent2026-10-16 10:35:172026-10-16 10:35:17cmvaapnpy0bse10gwk4uck5571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:25:00raw111,800원111,800원111,200원111,300원4,907
cmvaaje3t0br310gwhnciuqnastock-5m000270:20261016:10202026-10-16 10:20:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje3o0br210gw1vjeyav11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:20:00raw111,400원111,900원111,200원111,700원10,693
cmvaaje3k0br110gwy8htab4kstock-5m000270:20261016:10152026-10-16 10:15:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje3g0br010gwz10a7ci51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:15:00raw111,500원111,700원111,400원111,400원7,399
cmvaaje3b0bqz10gw8oojqaaustock-5m000270:20261016:10102026-10-16 10:10:00instantevent2026-10-16 10:30:252026-10-16 10:30:25cmvaaje370bqy10gw8dhuzw9x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:10:00raw111,100원111,600원111,100원111,500원10,965
cmvaa00nb0bn510gwsv0wpzk9stock-5m000270:20261016:10052026-10-16 10:05:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00n70bn410gwu4pcah9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:05:00raw111,050원111,200원110,900원111,100원10,978
cmvaa00n30bn310gw9wt37635stock-5m000270:20261016:10002026-10-16 10:00:00instantevent2026-10-16 10:15:212026-10-16 10:15:21cmvaa00mz0bn210gw7ekhmgdy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 10:00:00raw110,600원111,100원110,500원111,000원17,331
cmva9n6nm0bkp10gwdt4il5y5stock-5m000270:20261016:09552026-10-16 09:55:00instantevent2026-10-16 10:05:222026-10-16 10:05:22cmva9n6ni0bko10gwbwd74fdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:55:00raw110,400원110,600원110,200원110,600원6,590
cmva9go0f0bjd10gw3vxgkuokstock-5m000270:20261016:09502026-10-16 09:50:00instantevent2026-10-16 10:00:182026-10-16 10:00:18cmva9go0b0bjc10gwvcyrlczi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:50:00raw110,300원110,500원110,200원110,400원6,469
cmva9a88i0bi510gwhq1t9mtkstock-5m000270:20261016:09452026-10-16 09:45:00instantevent2026-10-16 09:55:182026-10-16 09:55:18cmva9a88e0bi410gwwvqyfras1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:45:00raw110,400원110,500원109,900원110,300원14,348
cmva93y420bgx10gwwtemfrnhstock-5m000270:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:252026-10-16 09:50:25cmva93y3y0bgw10gwvp3cks7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:40:00raw109,800원110,500원109,700원110,400원18,538
cmva8xct10bfh10gwtuv006m6stock-5m000270:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcsx0bfg10gwxwmfzae71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:35:00raw109,000원109,800원109,000원109,700원11,666
cmva8qy540beb10gw2n2uspnmstock-5m000270:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy4z0bea10gw6k4rrfyr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:30:00raw109,300원109,600원108,900원109,000원8,211
cmva8kn3d0bd110gwco6dh7e8stock-5m000270:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn380bd010gw7jmu2wn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:25:00raw109,500원109,500원108,900원109,300원7,558
cmva8e5q90bbr10gw1xgb2swtstock-5m000270:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5q20bbq10gwfbz65u361
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:20:00raw109,200원109,600원109,100원109,500원11,202
cmva87ooa0bad10gw2a7ai7rlstock-5m000270:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87oo40bac10gwhc26anvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:15:00raw109,500원109,600원108,800원109,200원9,084
4,786건 중 951–1,000← 이전20 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬