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
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
cmv92f0cz0adc10gwsu7g02wostock-5m000270:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0cv0adb10gw6ldc44mu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:45:00raw105,600원105,700원105,300원105,300원9,437
cmv928lde0ac210gw8b8hk4bostock-5m000270:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lda0ac110gwb056a92h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:40:00raw105,100원105,600원105,100원105,500원11,784
cmv922aiq0aas10gwebrrfqd4stock-5m000270:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ain0aar10gwd5tywflq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:35:00raw105,300원105,600원105,100원105,100원10,350
cmv922aij0aaq10gwvsnqk5a8stock-5m000270:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922aif0aap10gwd8usm6lz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:30:00raw105,500원105,700원105,000원105,300원9,133
cmv91pazn0a8810gwcjob8njcstock-5m000270:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91pazj0a8710gwhhd4o7ll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:25:00raw105,600원105,700원105,200원105,400원12,316
cmv91iv900a6w10gwezc5nv9hstock-5m000270:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv8w0a6v10gwuy8jtlln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:20:00raw105,400원105,900원105,200원105,600원19,947
cmv91cfjh0a5q10gwayllo790stock-5m000270:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfjd0a5p10gwfijy45461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:15:00raw104,950원105,500원104,900원105,500원14,529
cmv91681f0a4g10gwlafsjsi4stock-5m000270:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv91681b0a4f10gwr2n928yp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:10:00raw104,800원105,300원104,800원105,000원11,962
cmv90zoy40a3010gwkdx66608stock-5m000270:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoy00a2z10gwwbwdnucu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:05:00raw105,400원105,500원104,800원104,900원20,243
cmv90t65m0a1w10gwz0u5vnqqstock-5m000270:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t65j0a1v10gwod7knjk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 13:00:00raw105,400원105,400원105,400원105,400원0
cmv90mt9m0a0i10gwklbgxi4pstock-5m000270:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9j0a0h10gwy3fv81n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:55:00raw105,200원105,200원105,200원105,200원0
cmv90ge4i09za10gwndq59z9zstock-5m000270:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4f09z910gwpf6bqzs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:50:00raw105,200원105,200원105,200원105,200원0
cmv909wkh09y210gw572n54z7stock-5m000270:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wkd09y110gweunclilm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:45:00raw105,200원105,200원105,200원105,200원0
cmv903j1c09ws10gw161jl2gestock-5m000270:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j1809wr10gwze44insy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:40:00raw105,200원105,200원105,200원105,200원0
cmv8zx03s09va10gw120dxoi6stock-5m000270:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03o09v910gw5hngktat1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:35:00raw105,400원105,500원105,100원105,200원3,840
cmv8zqkdg09u610gwc7la3ycnstock-5m000270:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkdd09u510gwemkj1fua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:30:00raw105,500원105,600원105,300원105,400원6,012
cmv8zk4pd09sw10gwi5rdpdprstock-5m000270:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4p909sv10gwgr8zq1sc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:25:00raw105,500원105,600원105,300원105,400원5,005
cmv8zdoyd09rg10gw4n1ardh9stock-5m000270:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoy909rf10gw8iw4uft11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:20:00raw105,400원105,500원105,200원105,500원4,010
cmv8z7a0609qa10gwjq5rt5d4stock-5m000270:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z7a0109q910gwm69zfeml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:15:00raw105,400원105,700원105,200원105,500원6,434
cmv8z0ufa09p410gwo4yho7vgstock-5m000270:20261015:12102026-10-15 12:10:00instantevent2026-10-15 12:20:172026-10-15 12:20:17cmv8z0uf709p310gw5g91d7ey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:10:00raw105,700원105,700원105,300원105,400원6,346
cmv8yueld09ns10gwwhj6nwsostock-5m000270:20261015:12052026-10-15 12:05:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yuel809nr10gw2074hd851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:05:00raw105,500원105,800원105,400원105,700원7,715
cmv8yuel209nq10gwkm59utcgstock-5m000270:20261015:12002026-10-15 12:00:00instantevent2026-10-15 12:15:172026-10-15 12:15:17cmv8yueky09np10gw355cncfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 12:00:00raw105,700원105,700원105,300원105,500원5,030
cmv8yhk2609la10gw4zp2jqcqstock-5m000270:20261015:11552026-10-15 11:55:00instantevent2026-10-15 12:05:182026-10-15 12:05:18cmv8yhk2309l910gw7yuqynds1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:55:00raw105,900원105,900원105,600원105,600원4,508
cmv8yb61509jy10gw7rbi26h0stock-5m000270:20261015:11502026-10-15 11:50:00instantevent2026-10-15 12:00:192026-10-15 12:00:19cmv8yb61109jx10gwqrteryym1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:50:00raw105,950원106,000원105,700원105,900원5,210
cmv8y4p7m09im10gwcsw47qkcstock-5m000270:20261015:11452026-10-15 11:45:00instantevent2026-10-15 11:55:182026-10-15 11:55:18cmv8y4p7i09il10gwql6ze3ie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:45:00raw105,900원106,200원105,800원106,000원5,110
cmv8xy9nr09he10gwuw82jmqastock-5m000270:20261015:11402026-10-15 11:40:00instantevent2026-10-15 11:50:182026-10-15 11:50:18cmv8xy9no09hd10gwka6n6jve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:40:00raw106,000원106,000원105,600원105,900원6,278
cmv8xrtu909g210gwxybra9n3stock-5m000270:20261015:11352026-10-15 11:35:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrtu509g110gw37neu3401
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:35:00raw105,800원106,300원105,800원105,900원3,704
cmv8xrtty09g010gwr2igs1bbstock-5m000270:20261015:11302026-10-15 11:30:00instantevent2026-10-15 11:45:172026-10-15 11:45:17cmv8xrttu09fz10gw5vzery6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:30:00raw106,000원106,100원105,600원105,800원6,209
cmv8xez4k09dk10gwpqepa7zhstock-5m000270:20261015:11252026-10-15 11:25:00instantevent2026-10-15 11:35:172026-10-15 11:35:17cmv8xez4g09dj10gwinouz1i31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:25:00raw105,800원106,300원105,700원106,000원4,242
cmv8x8miy09ca10gwrdilijh6stock-5m000270:20261015:11202026-10-15 11:20:00instantevent2026-10-15 11:30:212026-10-15 11:30:21cmv8x8miu09c910gwyskwcups1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:20:00raw106,300원106,500원105,800원105,900원10,294
cmv8x23pn09ay10gw9n8oh99astock-5m000270:20261015:11152026-10-15 11:15:00instantevent2026-10-15 11:25:172026-10-15 11:25:17cmv8x23pj09ax10gwhsz8a1ah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:15:00raw106,000원106,500원106,000원106,300원7,217
cmv8wvoqk099o10gwav2kvs8bstock-5m000270:20261015:11102026-10-15 11:10:00instantevent2026-10-15 11:20:182026-10-15 11:20:18cmv8wvoqg099n10gw2tg85o3n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:10:00raw106,000원106,500원105,900원106,000원6,500
cmv8wp93o098g10gwt8tlauz0stock-5m000270:20261015:11052026-10-15 11:05:00instantevent2026-10-15 11:15:172026-10-15 11:15:17cmv8wp93g098f10gw7bfsg50c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:05:00raw105,250원106,500원105,250원106,200원38,971
cmv8wiu4b097010gw8oiojnklstock-5m000270:20261015:11002026-10-15 11:00:00instantevent2026-10-15 11:10:182026-10-15 11:10:18cmv8wiu47096z10gwfn7owrkz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 11:00:00raw105,100원105,400원105,000원105,250원8,201
cmv8wceei095w10gwyt15vxetstock-5m000270:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wceed095v10gw9zjanie81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:55:00raw104,800원105,200원104,700원105,000원6,696
cmv8wcee8095u10gwmet7q7d5stock-5m000270:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcee3095t10gw884gekvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:50:00raw104,500원105,000원104,500원104,700원9,440
cmv8vziyd093a10gwnhyl4qm4stock-5m000270:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vziy9093910gwp3fmid5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:45:00raw104,700원104,900원104,300원104,600원6,769
cmv8vt3zo092410gwysm7km0ystock-5m000270:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3zk092310gwyaeq25k61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:40:00raw104,700원104,900원104,400원104,800원6,890
cmv8vmo9l090m10gwrbm0uebystock-5m000270:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo9i090l10gwg6sfqx7n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:35:00raw105,100원105,200원104,500원104,800원12,053
cmv8vg8js08zg10gwpymbnb21stock-5m000270:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8jo08zf10gwklwrn5ez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:30:00raw105,100원105,600원105,000원105,100원10,617
cmv8v9tlf08y810gwzcqdgsukstock-5m000270:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tlc08y710gwt6wkrrxu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:25:00raw104,900원105,100원104,600원105,100원11,148
4,820건 중 1,051–1,100← 이전22 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬