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
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
cmthy4134009k10gkaz9xe948stock-5m000270:20260901:09352026-09-01 09:35:00instantevent2026-09-01 09:45:172026-09-01 09:45:17cmthy4130009j10gkfqnni6g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:35:00raw131,800원132,100원131,700원131,800원9,169
cmthxxn1g008810gkmnsaheh2stock-5m000270:20260901:09302026-09-01 09:30:00instantevent2026-09-01 09:40:192026-09-01 09:40:19cmthxxn1c008710gkqn07kqb11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:30:00raw131,900원132,000원131,300원131,800원6,953
cmthxr691007010gkcc82ayrnstock-5m000270:20260901:09252026-09-01 09:25:00instantevent2026-09-01 09:35:172026-09-01 09:35:17cmthxr68x006z10gkkokdfxfb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:25:00raw132,100원132,200원131,800원131,900원10,046
cmthxkss9005o10gkwygxeba6stock-5m000270:20260901:09202026-09-01 09:20:00instantevent2026-09-01 09:30:202026-09-01 09:30:20cmthxkss5005n10gkybbotkk91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:20:00raw131,700원132,200원131,600원132,100원13,177
cmthxebpc004e10gkgp3wqun0stock-5m000270:20260901:09152026-09-01 09:15:00instantevent2026-09-01 09:25:182026-09-01 09:25:18cmthxebp7004d10gktsoo88c31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:15:00raw131,100원131,800원131,100원131,800원10,204
cmthx7vvq003410gk5wauh9o5stock-5m000270:20260901:09102026-09-01 09:10:00instantevent2026-09-01 09:20:182026-09-01 09:20:18cmthx7vvl003310gk6kpghe5k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:10:00raw131,600원131,800원130,900원131,100원10,944
cmthx1g32001u10gkcjx3ohxmstock-5m000270:20260901:09052026-09-01 09:05:00instantevent2026-09-01 09:15:172026-09-01 09:15:17cmthx1g2y001t10gki3kvqszj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:05:00raw132,000원132,300원131,400원131,600원18,893
cmtifs9vv00xv10f94y1zjmbostock000270:202609012026-09-01dayperiod2026-09-01 18:00:022026-09-01 18:00:02cmtifs9vr00xu10f99jkuvsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-01 09:00:00raw129,700원133,000원129,300원131,200원532,326
cmthwv1kb000m10gkmfh4a2c9stock-5m000270:20260901:09002026-09-01 09:00:00instantevent2026-09-01 09:10:182026-09-01 09:10:18cmthwv1k6000l10gkkub5fh561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 09:00:00raw129,700원133,000원129,300원132,000원37,178
cmtgvcpc10b0r0zdxjhgqiijestock-5m000270:20260831:15302026-08-31 15:30:00instantevent2026-08-31 15:40:172026-08-31 15:40:17cmtgvcpby0b0q0zdxd8m2t2xi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:30:00raw130,500원130,500원130,500원130,500원0
cmtgv6aen0azh0zdxs9k0p9iostock-5m000270:20260831:15252026-08-31 15:25:00instantevent2026-08-31 15:35:182026-08-31 15:35:18cmtgv6aej0azg0zdxc52oloxl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:25:00raw130,500원130,500원130,500원130,500원0
cmtguzuv10ay90zdxq238tq4mstock-5m000270:20260831:15202026-08-31 15:20:00instantevent2026-08-31 15:30:182026-08-31 15:30:18cmtguzuux0ay80zdx98lku9821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:20:00raw130,600원130,600원130,600원130,600원0
cmtgutf8p0awx0zdxcqsegstkstock-5m000270:20260831:15152026-08-31 15:15:00instantevent2026-08-31 15:25:172026-08-31 15:25:17cmtgutf8m0aww0zdxe2t2vuzm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:15:00raw131,400원131,500원130,600원130,600원10,673
cmtgun02t0avj0zdxtupkhm4hstock-5m000270:20260831:15102026-08-31 15:10:00instantevent2026-08-31 15:20:182026-08-31 15:20:18cmtgun02p0avi0zdxqtes3qwc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:10:00raw131,400원132,100원131,100원131,350원36,376
cmtgugkfg0auf0zdx6z11bv3kstock-5m000270:20260831:15052026-08-31 15:05:00instantevent2026-08-31 15:15:182026-08-31 15:15:18cmtgugkfc0aue0zdxosr1lfwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:05:00raw131,400원131,600원131,400원131,500원7,936
cmtgua65i0at50zdx6rk79ig3stock-5m000270:20260831:15002026-08-31 15:00:00instantevent2026-08-31 15:10:192026-08-31 15:10:19cmtgua65f0at40zdx70f18npy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 15:00:00raw131,500원131,600원131,300원131,500원9,941
cmtgu3owm0arr0zdxe7zw4owmstock-5m000270:20260831:14552026-08-31 14:55:00instantevent2026-08-31 15:05:172026-08-31 15:05:17cmtgu3owi0arq0zdxr8arbhlj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:55:00raw131,400원131,500원131,300원131,400원7,430
cmtgtxc7b0aqj0zdxji2qeedrstock-5m000270:20260831:14502026-08-31 14:50:00instantevent2026-08-31 15:00:202026-08-31 15:00:20cmtgtxc770aqi0zdxki44zo161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:50:00raw131,400원131,500원131,200원131,400원9,081
cmtgtqupy0ap90zdxa58be6cvstock-5m000270:20260831:14452026-08-31 14:45:00instantevent2026-08-31 14:55:182026-08-31 14:55:18cmtgtqupp0ap80zdxks5ap7p31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:45:00raw131,300원131,500원131,200원131,400원6,667
cmtgtkery0anz0zdxcv1sdn4cstock-5m000270:20260831:14402026-08-31 14:40:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkerm0any0zdx11sfw4z01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:40:00raw131,100원131,400원131,000원131,400원9,454
cmtgtkeqx0anx0zdx7p6d7ecgstock-5m000270:20260831:14352026-08-31 14:35:00instantevent2026-08-31 14:50:172026-08-31 14:50:17cmtgtkeqo0anw0zdxwbag3e261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:35:00raw131,400원131,500원131,100원131,300원7,200
cmtgt7k5x0alf0zdxxtn2w1icstock-5m000270:20260831:14302026-08-31 14:30:00instantevent2026-08-31 14:40:182026-08-31 14:40:18cmtgt7k5u0ale0zdxkkwqw5jo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:30:00raw131,700원131,700원131,300원131,300원10,511
cmtgt155t0ak70zdxsk88zqb0stock-5m000270:20260831:14252026-08-31 14:25:00instantevent2026-08-31 14:35:182026-08-31 14:35:18cmtgt155p0ak60zdxa3oth63l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:25:00raw131,700원131,900원131,600원131,600원9,783
cmtgsupan0aip0zdxha7se14ostock-5m000270:20260831:14202026-08-31 14:20:00instantevent2026-08-31 14:30:182026-08-31 14:30:18cmtgsupaj0aio0zdxyw1mno961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:20:00raw131,500원131,700원131,300원131,600원15,613
cmtgso9le0ahn0zdxhx25jukistock-5m000270:20260831:14152026-08-31 14:15:00instantevent2026-08-31 14:25:182026-08-31 14:25:18cmtgso9l80ahm0zdx7vdnht9t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:15:00raw131,400원131,600원131,300원131,500원10,510
cmtgshvn90ag90zdxq5auh7o9stock-5m000270:20260831:14102026-08-31 14:10:00instantevent2026-08-31 14:20:202026-08-31 14:20:20cmtgshvn20ag80zdxxsfgl0uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:10:00raw131,300원131,500원131,200원131,500원6,797
cmtgsbe4b0af10zdxp5ripbawstock-5m000270:20260831:14052026-08-31 14:05:00instantevent2026-08-31 14:15:172026-08-31 14:15:17cmtgsbe470af00zdxtr7awhwd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:05:00raw131,300원131,600원131,200원131,300원9,856
cmtgs50ne0adr0zdxrxjdoodpstock-5m000270:20260831:14002026-08-31 14:00:00instantevent2026-08-31 14:10:202026-08-31 14:10:20cmtgs50na0adq0zdxkzmur3s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 14:00:00raw131,300원131,400원131,200원131,400원6,776
cmtgrykho0acf0zdx6in709y0stock-5m000270:20260831:13552026-08-31 13:55:00instantevent2026-08-31 14:05:192026-08-31 14:05:19cmtgrykhk0ace0zdxwjdls2qk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:55:00raw131,000원131,500원131,000원131,300원11,546
cmtgrs3q80ab70zdxth9id3gxstock-5m000270:20260831:13502026-08-31 13:50:00instantevent2026-08-31 14:00:172026-08-31 14:00:17cmtgrs3q40ab60zdxm5xpj27i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:50:00raw130,350원131,100원130,300원131,000원25,338
cmtgrlsfl0a9v0zdx0dt458a4stock-5m000270:20260831:13452026-08-31 13:45:00instantevent2026-08-31 13:55:222026-08-31 13:55:22cmtgrlsff0a9u0zdxncm3pvgf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:45:00raw130,300원130,400원130,200원130,300원4,989
cmtgrf9dv0a8p0zdxlvm8jsqlstock-5m000270:20260831:13402026-08-31 13:40:00instantevent2026-08-31 13:50:182026-08-31 13:50:18cmtgrf9dr0a8o0zdx5k9y8ldo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:40:00raw130,300원130,400원130,100원130,300원8,387
cmtgr8tna0a7f0zdxmj2ogxa7stock-5m000270:20260831:13352026-08-31 13:35:00instantevent2026-08-31 13:45:172026-08-31 13:45:17cmtgr8tn60a7e0zdxxw9bxnfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:35:00raw129,700원130,300원129,700원130,200원12,038
cmtgr2env0a630zdxiak6yy30stock-5m000270:20260831:13302026-08-31 13:30:00instantevent2026-08-31 13:40:182026-08-31 13:40:18cmtgr2ens0a620zdx6vdrwf0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:30:00raw129,900원129,900원129,600원129,700원4,312
cmtgqvyto0a4t0zdxn436liwustock-5m000270:20260831:13252026-08-31 13:25:00instantevent2026-08-31 13:35:182026-08-31 13:35:18cmtgqvytl0a4s0zdx6c7evw4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:25:00raw129,900원130,000원129,800원129,800원4,387
cmtgqpj6v0a3j0zdxzivl87k4stock-5m000270:20260831:13202026-08-31 13:20:00instantevent2026-08-31 13:30:172026-08-31 13:30:17cmtgqpj6r0a3i0zdxonmvg0pr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:20:00raw129,950원130,000원129,800원129,800원3,716
cmtgqj3bs0a2b0zdxo85j1fl2stock-5m000270:20260831:13152026-08-31 13:15:00instantevent2026-08-31 13:25:172026-08-31 13:25:17cmtgqj3bn0a2a0zdxiz5us4o01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:15:00raw129,800원130,000원129,700원129,900원4,815
cmtgqcodn0a110zdx5qmjc73estock-5m000270:20260831:13102026-08-31 13:10:00instantevent2026-08-31 13:20:182026-08-31 13:20:18cmtgqcodg0a100zdxybspywgw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:10:00raw129,800원129,900원129,700원129,800원4,057
cmtgq68op09zr0zdxcgrwze28stock-5m000270:20260831:13052026-08-31 13:05:00instantevent2026-08-31 13:15:172026-08-31 13:15:17cmtgq68oj09zq0zdxph5a1h2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:05:00raw129,800원129,800원129,600원129,700원3,659
cmtgpzszi09yh0zdx4ik3xsy9stock-5m000270:20260831:13002026-08-31 13:00:00instantevent2026-08-31 13:10:172026-08-31 13:10:17cmtgpzszd09yg0zdxfzpscsj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 13:00:00raw129,700원129,900원129,600원129,800원5,503
cmtgptequ09x70zdxosfrd0gpstock-5m000270:20260831:12552026-08-31 12:55:00instantevent2026-08-31 13:05:192026-08-31 13:05:19cmtgpteqg09x60zdxde5qqmzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:55:00raw129,600원129,700원129,400원129,600원4,440
cmtgpn2t309vx0zdxptmk36p5stock-5m000270:20260831:12502026-08-31 12:50:00instantevent2026-08-31 13:00:232026-08-31 13:00:23cmtgpn2t009vw0zdxindp5zvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:50:00raw129,500원129,600원129,400원129,600원6,286
cmtgpgiod09un0zdxyo9xemncstock-5m000270:20260831:12452026-08-31 12:45:00instantevent2026-08-31 12:55:172026-08-31 12:55:17cmtgpgio709um0zdx4j6wcp6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:45:00raw129,500원129,600원129,400원129,400원4,052
cmtgpa40o09t90zdxtkdd86tustock-5m000270:20260831:12402026-08-31 12:40:00instantevent2026-08-31 12:50:182026-08-31 12:50:18cmtgpa40a09t80zdxcnkebh5c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:40:00raw129,600원129,600원129,500원129,500원4,157
cmtgp3nxn09s10zdx2gu77xoostock-5m000270:20260831:12352026-08-31 12:35:00instantevent2026-08-31 12:45:182026-08-31 12:45:18cmtgp3nxj09s00zdxja85tf4w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:35:00raw129,700원129,800원129,500원129,600원3,993
cmtgox8aa09qt0zdxubb0gmk6stock-5m000270:20260831:12302026-08-31 12:30:00instantevent2026-08-31 12:40:172026-08-31 12:40:17cmtgox8a409qs0zdxpd9eqbwr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:30:00raw129,700원129,800원129,600원129,700원4,309
cmtgoqt1f09ph0zdxwbbd8x65stock-5m000270:20260831:12252026-08-31 12:25:00instantevent2026-08-31 12:35:182026-08-31 12:35:18cmtgoqt1b09pg0zdxhvv7a98v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:25:00raw130,000원130,000원129,600원129,700원5,683
2,425건 중 1,051–1,100← 이전22 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬