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
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
cmtgokf3709o90zdxuu4hdip3stock-5m000270:20260831:12202026-08-31 12:20:00instantevent2026-08-31 12:30:202026-08-31 12:30:20cmtgokf3309o80zdxkrn9mclj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:20:00raw129,800원130,000원129,700원130,000원3,691
cmtgodxw709mx0zdxu7k28qnwstock-5m000270:20260831:12152026-08-31 12:15:00instantevent2026-08-31 12:25:172026-08-31 12:25:17cmtgodxw409mw0zdx40xmpnth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:15:00raw130,000원130,100원129,700원129,700원4,671
cmtgo7i6b09lp0zdxbfeufo3tstock-5m000270:20260831:12102026-08-31 12:10:00instantevent2026-08-31 12:20:172026-08-31 12:20:17cmtgo7i6109lo0zdxom1d4r081
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:10:00raw129,500원130,300원129,500원130,100원27,706
cmtgo137n09kb0zdxl5psgqfcstock-5m000270:20260831:12052026-08-31 12:05:00instantevent2026-08-31 12:15:182026-08-31 12:15:18cmtgo137j09ka0zdxp3cm8qt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:05:00raw129,300원129,500원129,200원129,500원9,492
cmtgnuo8j09j30zdx6swxptbpstock-5m000270:20260831:12002026-08-31 12:00:00instantevent2026-08-31 12:10:182026-08-31 12:10:18cmtgnuo8d09j20zdxe9necduc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 12:00:00raw129,300원129,400원129,200원129,300원5,222
cmtgno7se09ht0zdxu8ppu6oustock-5m000270:20260831:11552026-08-31 11:55:00instantevent2026-08-31 12:05:172026-08-31 12:05:17cmtgno7sa09hs0zdxj9rpgq7u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:55:00raw129,200원129,400원129,100원129,400원9,785
cmtgnhs3d09gj0zdxssib2ydlstock-5m000270:20260831:11502026-08-31 11:50:00instantevent2026-08-31 12:00:172026-08-31 12:00:17cmtgnhs3909gi0zdxz1cf8gpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:50:00raw129,000원129,200원129,000원129,200원6,698
cmtgnbd4109f70zdxs88i9bj7stock-5m000270:20260831:11452026-08-31 11:45:00instantevent2026-08-31 11:55:182026-08-31 11:55:18cmtgnbd3x09f60zdxcbxlflmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:45:00raw129,000원129,200원129,000원129,100원6,013
cmtgn4xfz09dz0zdxk2x1lh4ustock-5m000270:20260831:11402026-08-31 11:40:00instantevent2026-08-31 11:50:172026-08-31 11:50:17cmtgn4xfw09dy0zdxg0wm92pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:40:00raw128,900원129,000원128,800원128,900원3,270
cmtgmyhp909cp0zdxzr20mv40stock-5m000270:20260831:11352026-08-31 11:35:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhp509co0zdxe3wz81ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:35:00raw128,800원129,000원128,700원128,900원3,934
cmtgmyhoz09cn0zdx3adxfs8astock-5m000270:20260831:11302026-08-31 11:30:00instantevent2026-08-31 11:45:172026-08-31 11:45:17cmtgmyhot09cm0zdxlt8udqnj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:30:00raw129,000원129,000원128,500원128,800원6,403
cmtgmlohz09a70zdxyb3soev7stock-5m000270:20260831:11252026-08-31 11:25:00instantevent2026-08-31 11:35:192026-08-31 11:35:19cmtgmlohv09a60zdx3saroamh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:25:00raw129,100원129,200원128,800원129,100원8,035
cmtgmf7cv098x0zdxaeai48histock-5m000270:20260831:11202026-08-31 11:20:00instantevent2026-08-31 11:30:172026-08-31 11:30:17cmtgmf7cr098w0zdx2ou0x44c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:20:00raw129,100원129,100원128,900원129,000원4,455
cmtgm8shx097n0zdxzy0ro17jstock-5m000270:20260831:11152026-08-31 11:15:00instantevent2026-08-31 11:25:182026-08-31 11:25:18cmtgm8shn097m0zdxo878rizi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:15:00raw129,000원129,100원128,900원129,100원5,102
cmtgm2cx909670zdxz64jm2rdstock-5m000270:20260831:11102026-08-31 11:10:00instantevent2026-08-31 11:20:182026-08-31 11:20:18cmtgm2cx209660zdxbt4u1tws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:10:00raw128,900원129,000원128,700원129,000원5,991
cmtglvx5u09530zdxiuxae4pfstock-5m000270:20260831:11052026-08-31 11:05:00instantevent2026-08-31 11:15:172026-08-31 11:15:17cmtglvx5q09520zdxgcd2n87a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:05:00raw128,600원128,900원128,600원128,900원5,485
cmtglph9p093r0zdxiuhj7n3nstock-5m000270:20260831:11002026-08-31 11:00:00instantevent2026-08-31 11:10:172026-08-31 11:10:17cmtglph9l093q0zdx0nso8imu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 11:00:00raw128,600원128,700원128,400원128,600원8,319
cmtglj2bp092j0zdxjj02c0ristock-5m000270:20260831:10552026-08-31 10:55:00instantevent2026-08-31 11:05:182026-08-31 11:05:18cmtglj2bj092i0zdx73fw9xwq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:55:00raw128,700원128,800원128,500원128,500원5,518
cmtglcmmu09190zdxmk21q71rstock-5m000270:20260831:10502026-08-31 10:50:00instantevent2026-08-31 11:00:172026-08-31 11:00:17cmtglcmmq09180zdxgfjppqne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:50:00raw128,800원128,900원128,700원128,800원3,309
cmtgl67us08zx0zdxl9rfbrp6stock-5m000270:20260831:10452026-08-31 10:45:00instantevent2026-08-31 10:55:182026-08-31 10:55:18cmtgl67ul08zw0zdx5dk4g7ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:45:00raw128,850원129,000원128,500원128,700원6,865
cmtgkzryk08yh0zdx8af0nhbestock-5m000270:20260831:10402026-08-31 10:40:00instantevent2026-08-31 10:50:182026-08-31 10:50:18cmtgkzryh08yg0zdxdzh3dos21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:40:00raw128,900원129,000원128,700원128,800원7,508
cmtgktcat08xf0zdxzx3pl25xstock-5m000270:20260831:10352026-08-31 10:35:00instantevent2026-08-31 10:45:172026-08-31 10:45:17cmtgktcap08xe0zdx4o0iddti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:35:00raw128,650원128,900원128,400원128,900원7,915
cmtgkmwkh08w50zdxuv6clbnzstock-5m000270:20260831:10302026-08-31 10:30:00instantevent2026-08-31 10:40:172026-08-31 10:40:17cmtgkmwkb08w40zdxbrbhml0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:30:00raw128,700원129,000원128,600원128,700원7,022
cmtgkghku08ur0zdxl8fm07y1stock-5m000270:20260831:10252026-08-31 10:25:00instantevent2026-08-31 10:35:182026-08-31 10:35:18cmtgkghkq08uq0zdxstcsrhkv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:25:00raw128,700원128,900원128,500원128,800원7,215
cmtgka5k008tl0zdxorwl6hiostock-5m000270:20260831:10202026-08-31 10:20:00instantevent2026-08-31 10:30:222026-08-31 10:30:22cmtgka5jw08tk0zdxc6phiz8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:20:00raw128,700원128,800원128,400원128,800원7,560
cmtgk3mku08sb0zdx0yos1yqfstock-5m000270:20260831:10152026-08-31 10:15:00instantevent2026-08-31 10:25:182026-08-31 10:25:18cmtgk3mko08sa0zdx3hg48yhs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:15:00raw128,600원128,800원128,400원128,700원6,691
cmtgjxaab08r10zdxul2dbj8hstock-5m000270:20260831:10102026-08-31 10:10:00instantevent2026-08-31 10:20:222026-08-31 10:20:22cmtgjxaa508r00zdx4j6leamp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:10:00raw128,500원128,800원128,400원128,700원5,804
cmtgjqthx08pl0zdxqwpjgz7astock-5m000270:20260831:10052026-08-31 10:05:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqthr08pk0zdxbd321dbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:05:00raw128,400원128,500원128,300원128,400원9,171
cmtgjqthj08pj0zdxhbwzwoygstock-5m000270:20260831:10002026-08-31 10:00:00instantevent2026-08-31 10:15:202026-08-31 10:15:20cmtgjqthf08pi0zdx2krtwmyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 10:00:00raw129,000원129,000원128,100원128,500원11,770
cmtgjdw4108n50zdxvg3imb47stock-5m000270:20260831:09552026-08-31 09:55:00instantevent2026-08-31 10:05:172026-08-31 10:05:17cmtgjdw3u08n40zdx13wnqxsp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:55:00raw129,200원129,300원128,800원129,000원10,202
cmtgj7hem08lv0zdx35z0pw0qstock-5m000270:20260831:09502026-08-31 09:50:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7heg08lu0zdx481m79tu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:50:00raw128,900원129,500원128,800원129,300원18,369
cmtgj7he808lt0zdxkd1k4ftfstock-5m000270:20260831:09452026-08-31 09:45:00instantevent2026-08-31 10:00:182026-08-31 10:00:18cmtgj7he208ls0zdxfqaovuvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:45:00raw128,750원128,900원128,700원128,850원4,069
cmtgiumxr08j90zdxcv2ib1zcstock-5m000270:20260831:09402026-08-31 09:40:00instantevent2026-08-31 09:50:192026-08-31 09:50:19cmtgiumxn08j80zdx42btqm8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:40:00raw128,600원129,000원128,500원128,700원7,624
cmtgio6ua08hx0zdxsa8yk0kkstock-5m000270:20260831:09352026-08-31 09:35:00instantevent2026-08-31 09:45:182026-08-31 09:45:18cmtgio6u608hw0zdxxyuzsfi51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:35:00raw129,000원129,000원128,500원128,600원8,632
cmtgihrde08gt0zdxf7biwm0estock-5m000270:20260831:09302026-08-31 09:30:00instantevent2026-08-31 09:40:182026-08-31 09:40:18cmtgihrd708gs0zdxuvh6awkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:30:00raw128,000원129,400원127,900원129,000원23,590
cmtgibd4108fh0zdx2ieupckzstock-5m000270:20260831:09252026-08-31 09:25:00instantevent2026-08-31 09:35:192026-08-31 09:35:19cmtgibd3v08fg0zdx7ujl4wv01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:25:00raw127,700원128,100원127,300원127,900원12,526
cmtgi4zc608e90zdxlg5zjbnwstock-5m000270:20260831:09202026-08-31 09:20:00instantevent2026-08-31 09:30:222026-08-31 09:30:22cmtgi4zc008e80zdx4s3fqmwb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:20:00raw127,500원128,100원127,400원127,800원17,831
cmtghygtb08cx0zdx69hd6lksstock-5m000270:20260831:09152026-08-31 09:15:00instantevent2026-08-31 09:25:182026-08-31 09:25:18cmtghygt508cw0zdxj7pp9m7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:15:00raw127,200원127,900원127,200원127,500원18,439
cmtghs1d608bn0zdxpt5uxcu8stock-5m000270:20260831:09102026-08-31 09:10:00instantevent2026-08-31 09:20:182026-08-31 09:20:18cmtghs1d008bm0zdxemd22cbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:10:00raw126,800원127,500원126,600원127,200원17,703
cmtghlle608ad0zdxze7ktds7stock-5m000270:20260831:09052026-08-31 09:05:00instantevent2026-08-31 09:15:172026-08-31 09:15:17cmtghlle208ac0zdxzx9s6rfl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:05:00raw125,900원126,900원125,800원126,900원17,891
cmtghf6ku08950zdxrsgbzypmstock-5m000270:20260831:09002026-08-31 09:00:00instantevent2026-08-31 09:10:182026-08-31 09:10:18cmtghf6kn08940zdxd323akm51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-31 09:00:00raw127,400원127,400원125,500원126,000원41,979
cmth0cfog0b210zdxnp6rzr66stock000270:202608312026-08-31dayperiod2026-08-31 18:00:032026-08-31 18:00:03cmth0cfob0b200zdxnoyjl6rd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-31 09:00:00raw127,400원132,100원125,500원131,000원1,014,981
cmtcl15mo086i0zdxx78onchrstock-5m000270:20260828:15302026-08-28 15:30:00instantevent2026-08-28 15:40:172026-08-28 15:40:17cmtcl15ml086h0zdx8wvk18ri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:30:00raw128,000원128,000원128,000원128,000원0
cmtckupsq08580zdx6dj57a0bstock-5m000270:20260828:15252026-08-28 15:25:00instantevent2026-08-28 15:35:172026-08-28 15:35:17cmtckupsn08570zdxptln2ujn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:25:00raw128,000원128,000원128,000원128,000원0
cmtckoavu083y0zdxyto11v35stock-5m000270:20260828:15202026-08-28 15:20:00instantevent2026-08-28 15:30:182026-08-28 15:30:18cmtckoavq083x0zdxpaoeurz61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:20:00raw128,000원128,000원128,000원128,000원0
cmtckhv67082q0zdxyxi6srxystock-5m000270:20260828:15152026-08-28 15:15:00instantevent2026-08-28 15:25:172026-08-28 15:25:17cmtckhv64082p0zdxwujsokq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:15:00raw127,900원128,100원127,900원128,000원14,177
2,429건 중 1,101–1,150← 이전23 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬