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
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
cmva819lt0b9710gw04w2p471stock-5m000270:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lp0b9610gwiwhnresi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:10:00raw109,700원109,800원108,900원109,500원17,674
cmva7us3i0b7z10gwy0g5at1xstock-5m000270:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us3d0b7y10gw5znlo93f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:05:00raw108,300원109,800원107,800원109,700원24,566
cmvaqlmj90dzn10gww1dzedssstock000270:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmiw0dzm10gwg7ak35uc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-16 09:00:00raw106,500원113,000원106,200원110,300원805,243
cmva7oj320b6p10gwflowglfcstock-5m000270:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2x0b6o10gw8m8r4t9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-16 09:00:00raw106,500원109,200원106,200원108,400원40,866
cmv9661sr0b4610gwrtcn7niostock-5m000270:20261015:15302026-10-15 15:30:00instantevent2026-10-15 15:40:182026-10-15 15:40:18cmv9661so0b4510gwl350iht51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:30:00raw105,500원105,500원105,500원105,500원0
cmv95zqv40b2u10gw1x1e2bbnstock-5m000270:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqv10b2t10gw3wmrcumo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:25:00raw105,500원105,500원105,500원105,500원0
cmv95tc8o0b1k10gwkbzfx3k4stock-5m000270:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tc8k0b1j10gwupwzz16n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:20:00raw105,500원105,500원105,500원105,500원0
cmv95mzi20b0a10gwjnniaarnstock-5m000270:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzhy0b0910gw4a29mh7i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:15:00raw105,600원106,400원105,600원106,000원31,658
cmv95gfh90az410gwwsfs02efstock-5m000270:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfh50az310gwdk7ykmiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:10:00raw104,900원105,700원104,800원105,600원25,674
cmv95acb80axu10gw70313iqbstock-5m000270:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acb40axt10gwna8tdefq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:05:00raw104,200원105,000원103,800원104,900원17,223
cmv953z040awk10gwnd7r3gpxstock-5m000270:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953z000awj10gwbqgghis91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 15:00:00raw104,100원104,300원103,700원104,100원12,033
cmv94x17u0ava10gw1it6sdnjstock-5m000270:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17q0av910gwfir4dbgm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:55:00raw104,100원104,200원103,500원104,200원18,677
cmv94qzjp0au010gwde5rd3tpstock-5m000270:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzjl0atz10gwsyqz9fjq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:50:00raw104,200원104,500원104,000원104,100원13,190
cmv94kk9s0asq10gw0pr8sxtfstock-5m000270:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk9o0asp10gw7e686lgq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:45:00raw104,400원104,400원104,100원104,200원9,634
cmv94e5040arg10gwkybibrltstock-5m000270:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e5000arf10gwrv4rqi971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:40:00raw104,400원104,800원104,200원104,400원10,611
cmv947r0k0aq210gw3dgcfzj6stock-5m000270:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r0g0aq110gwsoogx6831
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:35:00raw104,450원104,500원104,200원104,400원11,378
cmv940w7q0aos10gw5gqc51emstock-5m000270:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w7m0aor10gwzqfhut9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:30:00raw105,100원105,100원104,400원104,400원9,794
cmv93ugin0ank10gw3rwkmmmystock-5m000270:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ugij0anj10gwrgehx75r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:25:00raw105,300원105,300원105,000원105,000원9,242
cmv93oiga0amc10gwd04rkcjnstock-5m000270:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oig60amb10gwo0j2qysh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:20:00raw105,800원105,800원105,200원105,300원12,250
cmv93hyaf0al210gw647ljcx3stock-5m000270:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hyab0al110gwvidgztiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:15:00raw105,450원105,800원105,400원105,600원8,244
cmv93hya60al010gw90nxxzfpstock-5m000270:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hya30akz10gwq5jemywg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:10:00raw105,400원105,700원105,300원105,450원7,532
cmv934zwc0aii10gwn0wemcupstock-5m000270:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zw80aih10gwige2brfn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:05:00raw105,450원105,500원105,200원105,300원8,313
cmv92yjz00ah810gw54rjps8fstock-5m000270:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjyw0ah710gwemnuitdr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 14:00:00raw105,350원105,600원105,200원105,400원11,771
cmv92s04m0afq10gwpr7b66gpstock-5m000270:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s04i0afp10gwucqso6kn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:55:00raw105,400원105,700원105,200원105,350원11,440
cmv92lg6x0aeo10gwywtvvlutstock-5m000270:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg6t0aen10gw4h4bzlhs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:50:00raw105,400원105,500원105,300원105,500원8,418
4,811건 중 1,001–1,050← 이전21 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬