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
cmti71jjb005t10f9cv5twg5pstock-5m000270:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jj7005s10f9txm7yf2s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:45:00raw131,400원131,600원131,300원131,400원6,439
cmti6v3s7004h10f9jj7op1lbstock-5m000270:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3s3004g10f90iaeb0ua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:40:00raw131,400원131,500원131,200원131,300원4,405
cmti6oo7w003510f9d5y47cxnstock-5m000270:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo7s003410f9bnw928fx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:35:00raw131,200원131,500원131,200원131,400원4,024
cmti6i96d001x10f9gx0xhwk3stock-5m000270:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i968001w10f9sxa8l5z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:30:00raw131,300원131,400원131,200원131,200원4,283
cmti6i963001v10f9dtz6sgy5stock-5m000270:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95z001u10f9pesiw5bw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:25:00raw131,600원131,600원131,200원131,300원5,765
cmti65dkt01uy10gkviy2zpuastock-5m000270:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkp01ux10gkwjnc5r1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:20:00raw131,450원131,600원131,400원131,600원3,020
cmti5yyhp01to10gkt6onhoagstock-5m000270:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyhm01tn10gkxunt9p871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:15:00raw131,400원131,500원131,200원131,450원2,529
cmti5sisn01si10gks4no1b9qstock-5m000270:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sisj01sh10gk1945zyan1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:10:00raw131,400원131,500원131,200원131,300원6,471
cmti5m33s01r610gk5j5ruv7estock-5m000270:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33o01r510gkvnxlqj5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:05:00raw131,300원131,500원131,300원131,400원3,912
cmti5fo3a01pw10gkx8rk4sgystock-5m000270:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo3601pv10gkdpq881ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 13:00:00raw131,400원131,700원131,300원131,300원3,351
cmti598e201om10gk70by2e9astock-5m000270:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598dy01ol10gki3gs5ogm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:55:00raw131,500원131,700원131,200원131,400원4,196
cmti52sxh01n810gkdmqb6qqastock-5m000270:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sxd01n710gkyafwmvkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:50:00raw131,700원131,800원131,500원131,500원3,114
cmti4wdtc01m210gknemuyazzstock-5m000270:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdt801m110gkyjehf3ys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:45:00raw131,400원131,700원131,400원131,700원3,500
cmti4pxz601ku10gk4zexl00qstock-5m000270:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxz201kt10gk5w8455ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:40:00raw131,600원131,800원131,300원131,500원3,809
cmti4ji9h01jg10gk3dmltt3lstock-5m000270:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9d01jf10gkiirqf9801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:35:00raw131,300원131,600원131,200원131,600원2,718
cmti4d3ag01i010gk1i17jv8ostock-5m000270:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3ac01hz10gkblpcc5451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:30:00raw131,100원131,500원131,000원131,400원3,650
cmti4d3a801hy10gk09ky3y3rstock-5m000270:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:40:182026-09-01 12:40:18cmti4d3a401hx10gky0n1rrie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:25:00raw131,300원131,400원131,000원131,100원3,654
cmti408kg01fq10gk6c2nknp6stock-5m000270:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408kb01fp10gklkph2c9x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:20:00raw131,000원131,400원130,900원131,100원3,587
cmti3ts7501ec10gkv2oxnx7jstock-5m000270:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6w01eb10gkvfw2nagp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:15:00raw131,050원131,200원130,800원131,000원3,519
cmti3nd8j01d610gkd0eyld94stock-5m000270:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8f01d510gkiw69luml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:10:00raw131,000원131,100원130,900원131,000원3,874
cmti3gxii01bu10gksq0kngosstock-5m000270:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxie01bt10gk8kc2lb131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:05:00raw130,800원131,100원130,800원131,000원2,782
cmti3ahsr01ai10gkakjw3mpistock-5m000270:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahso01ah10gkd0du2sey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 12:00:00raw130,900원131,100원130,700원130,700원3,874
cmti343ae019a10gkve8zervjstock-5m000270:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343aa019910gk5ozn0urf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:55:00raw130,800원131,100원130,700원130,900원3,068
cmti2xn9n017y10gkv9hoefyustock-5m000270:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn9i017x10gk4638qupo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:50:00raw130,500원130,900원130,400원130,800원2,942
cmti2r7cr016o10gkshsgi518stock-5m000270:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7cn016n10gkmbe3pdpk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:45:00raw130,200원130,900원130,000원130,400원3,285
cmti2ksfv015i10gkzjgw5evystock-5m000270:20260901:11402026-09-01 11:40:00instantevent2026-09-01 11:50:182026-09-01 11:50:18cmti2ksfr015h10gk1bctc1wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:40:00raw130,300원130,400원130,050원130,200원3,541
cmti2ecpo014410gk8xnugm3tstock-5m000270:20260901:11352026-09-01 11:35:00instantevent2026-09-01 11:45:172026-09-01 11:45:17cmti2ecpk014310gk8oz7zpt41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:35:00raw130,400원130,500원130,200원130,200원4,007
cmti27wyx012u10gkr58r5lz3stock-5m000270:20260901:11302026-09-01 11:30:00instantevent2026-09-01 11:40:172026-09-01 11:40:17cmti27wyt012t10gknm0j40op1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:30:00raw130,250원130,500원130,200원130,400원2,998
cmti21i29011o10gktlfzag5cstock-5m000270:20260901:11252026-09-01 11:25:00instantevent2026-09-01 11:35:182026-09-01 11:35:18cmti21i25011n10gk11mn0j8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:25:00raw130,600원130,700원130,100원130,200원5,383
cmti1v450010c10gkqz0samm8stock-5m000270:20260901:11202026-09-01 11:20:00instantevent2026-09-01 11:30:202026-09-01 11:30:20cmti1v44w010b10gko8dtofja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:20:00raw130,700원130,900원130,500원130,600원4,544
cmti1omm000z210gkele4k4exstock-5m000270:20260901:11152026-09-01 11:15:00instantevent2026-09-01 11:25:172026-09-01 11:25:17cmti1omlw00z110gkeonfr0tw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:15:00raw130,400원130,700원130,400원130,600원3,006
cmti1i6vy00xu10gkj0muy110stock-5m000270:20260901:11102026-09-01 11:10:00instantevent2026-09-01 11:20:172026-09-01 11:20:17cmti1i6vu00xt10gk33j4ynkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:10:00raw130,600원130,700원130,400원130,400원3,572
cmti1bscv00wg10gke3c0xxacstock-5m000270:20260901:11052026-09-01 11:05:00instantevent2026-09-01 11:15:182026-09-01 11:15:18cmti1bscr00wf10gkvbjz4p851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:05:00raw130,550원130,600원130,300원130,500원4,318
cmti15cdq00v810gkp3zskiyastock-5m000270:20260901:11002026-09-01 11:00:00instantevent2026-09-01 11:10:172026-09-01 11:10:17cmti15cdm00v710gktzlys8ty1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 11:00:00raw130,200원130,900원130,200원130,500원4,378
cmti0ywkq00u010gknv8w8izzstock-5m000270:20260901:10552026-09-01 10:55:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywkm00tz10gki1xkdt7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:55:00raw130,100원130,300원130,000원130,200원3,802
cmti0ywkh00ty10gke7okcryfstock-5m000270:20260901:10502026-09-01 10:50:00instantevent2026-09-01 11:05:172026-09-01 11:05:17cmti0ywke00tx10gkdvigkvwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:50:00raw130,600원130,800원130,100원130,100원6,097
cmti0m1xn00rg10gkftmqtx38stock-5m000270:20260901:10452026-09-01 10:45:00instantevent2026-09-01 10:55:172026-09-01 10:55:17cmti0m1xk00rf10gkzxpn38f81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:45:00raw130,450원130,800원130,450원130,600원4,022
cmti0fm6o00py10gkkylpco7bstock-5m000270:20260901:10402026-09-01 10:40:00instantevent2026-09-01 10:50:172026-09-01 10:50:17cmti0fm6k00px10gkj9142f0f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:40:00raw130,400원130,600원130,300원130,500원4,756
cmti0976h00os10gkm6ng3ha0stock-5m000270:20260901:10352026-09-01 10:35:00instantevent2026-09-01 10:45:182026-09-01 10:45:18cmti0976c00or10gkn5vl9l2q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:35:00raw130,300원130,600원130,100원130,300원9,984
cmti02rg900nm10gkbl857n32stock-5m000270:20260901:10302026-09-01 10:30:00instantevent2026-09-01 10:40:172026-09-01 10:40:17cmti02rg500nl10gkgugoj3gs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:30:00raw130,400원130,400원130,100원130,300원7,110
cmthzwbqf00ma10gkaksysch0stock-5m000270:20260901:10252026-09-01 10:25:00instantevent2026-09-01 10:35:172026-09-01 10:35:17cmthzwbqb00m910gkel6hzr881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:25:00raw130,800원130,800원130,200원130,300원11,803
cmthzpx6h00ky10gkaoqmfxplstock-5m000270:20260901:10202026-09-01 10:20:00instantevent2026-09-01 10:30:182026-09-01 10:30:18cmthzpx6d00kx10gkrcys1esh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:20:00raw130,800원131,100원130,700원130,700원4,604
cmthzjh2i00js10gkqqlmn25fstock-5m000270:20260901:10152026-09-01 10:15:00instantevent2026-09-01 10:25:172026-09-01 10:25:17cmthzjh2e00jr10gksxixkxcj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:15:00raw130,900원131,300원130,700원130,900원4,262
cmthzd1md00ie10gklcnl7v7qstock-5m000270:20260901:10102026-09-01 10:10:00instantevent2026-09-01 10:20:182026-09-01 10:20:18cmthzd1m900id10gkeyj97pv81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:10:00raw131,600원131,600원130,750원130,900원11,471
cmthz6lor00h610gkmz5uztaxstock-5m000270:20260901:10052026-09-01 10:05:00instantevent2026-09-01 10:15:172026-09-01 10:15:17cmthz6lon00h510gk5xgjyva31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:05:00raw131,500원131,600원131,300원131,600원5,518
cmthz06os00fu10gkwtj894qqstock-5m000270:20260901:10002026-09-01 10:00:00instantevent2026-09-01 10:10:182026-09-01 10:10:18cmthz06oo00ft10gk89nkwhk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 10:00:00raw131,000원131,700원131,000원131,500원8,144
cmthytqy000ek10gksbowomaqstock-5m000270:20260901:09552026-09-01 09:55:00instantevent2026-09-01 10:05:172026-09-01 10:05:17cmthytqxw00ej10gk3f64nrr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:55:00raw131,300원131,400원131,050원131,100원6,962
cmthynd1l00de10gk7j69w0lsstock-5m000270:20260901:09502026-09-01 09:50:00instantevent2026-09-01 10:00:192026-09-01 10:00:19cmthynd1h00dd10gkfvzmnb3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:50:00raw131,500원131,600원131,000원131,400원11,853
cmthygwb600c010gk73uzvstistock-5m000270:20260901:09452026-09-01 09:45:00instantevent2026-09-01 09:55:182026-09-01 09:55:18cmthygwb200bz10gkpw9x9wjd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:45:00raw131,900원132,000원131,350원131,500원10,397
cmthyagnf00au10gknhzj9vemstock-5m000270:20260901:09402026-09-01 09:40:00instantevent2026-09-01 09:50:172026-09-01 09:50:17cmthyagnb00at10gkp30taue01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:40:00raw131,900원132,000원131,700원131,900원5,698
2,422건 중 1,001–1,050← 이전21 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬