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
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
cmv8v3dve08ws10gwqgbc8wjtstock-5m000270:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3dva08wr10gwepzv7ba91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:20:00raw105,000원105,100원104,500원105,000원12,316
cmv8uwy6d08vm10gwl2epdbeystock-5m000270:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy6908vl10gw8b9pz5c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:15:00raw105,500원106,000원104,600원105,000원10,561
cmv8uqihi08u810gw85ey1q1pstock-5m000270:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:20:172026-10-15 10:20:17cmv8uqihe08u710gw3odcnqfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:10:00raw105,900원106,300원105,200원105,500원9,149
cmv8uk3hv08t010gwjfz36qd2stock-5m000270:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:15:182026-10-15 10:15:18cmv8uk3hr08sz10gw3jot2rzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:05:00raw105,750원106,100원105,000원105,900원15,521
cmv8udnyi08rs10gwj7im7gu8stock-5m000270:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udnye08rr10gwzws9hgzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 10:00:00raw105,150원106,200원105,100원105,700원13,627
cmv8u788y08qm10gw030w780bstock-5m000270:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788u08ql10gwny19sckz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:55:00raw104,750원105,500원104,700원105,150원13,413
cmv8u0v1l08pa10gwibwrzddqstock-5m000270:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v1h08p910gwccrollar1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:50:00raw105,600원105,600원104,700원104,700원10,395
cmv8tuddv08o010gwnqajvv1pstock-5m000270:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tuddr08nz10gwj5lojm2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:45:00raw106,300원106,300원105,400원105,500원7,187
cmv8tnxo908ms10gwuteqjo1rstock-5m000270:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxo508mr10gwlr1on2su1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:40:00raw106,600원107,000원106,100원106,200원10,726
cmv8thj2o08lc10gwoia6wtfzstock-5m000270:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj2k08lb10gw1xechoq91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:35:00raw106,700원107,000원106,400원106,700원10,154
cmv8tb3nm08k210gwyztbqfv0stock-5m000270:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3nh08k110gw57sxu1s71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:30:00raw107,200원107,300원106,400원106,700원12,687
cmv8t4nak08iy10gwgw74mmxwstock-5m000270:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4nag08ix10gws56jh1d21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:25:00raw107,100원107,400원106,400원107,100원15,897
cmv8sya8y08hk10gwfmv4ritistock-5m000270:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8s08hj10gw59gxx9ld1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:20:00raw106,100원107,100원106,000원107,000원17,526
cmv8srsnm08ga10gw6ye0i02xstock-5m000270:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsni08g910gwct5ohjuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:15:00raw106,800원107,000원106,000원106,100원23,480
cmv8sld1008f410gw7w3emyjmstock-5m000270:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0w08f310gwwkx58uk71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:10:00raw106,300원107,000원105,700원106,800원24,647
cmv8sexi408ds10gw9z978lehstock-5m000270:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexi008dr10gwyuwcdmiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:05:00raw106,400원106,800원105,500원106,100원19,863
cmv9b5rdy0b5e10gwylw2iagastock000270:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rdu0b5d10gw1p8n1bj51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-15 09:00:00raw107,800원107,800원103,500원104,700원1,031,783
cmv8s8iju08ci10gwxkyn1hmlstock-5m000270:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ijq08ch10gwm4b12fwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-15 09:00:00raw107,800원107,800원104,300원106,500원80,058
cmv7qq74w08a310gwnu4aqt9xstock-5m000270:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74s08a210gwpo46khcq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:30:00raw108,200원108,200원108,200원108,200원0
cmv7qjrha088t10gwbaap45ncstock-5m000270:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrh6088s10gwc05anxdv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:25:00raw108,200원108,200원108,200원108,200원0
cmv7qdbpo087910gwh9kbmauostock-5m000270:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbpj087810gwemwmpq6x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:20:00raw108,400원108,400원108,400원108,400원0
cmv7q6wwx086110gwrx4d1wvnstock-5m000270:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wws086010gw59keu0sc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:15:00raw108,600원108,700원108,000원108,400원13,243
cmv7q6wwn085z10gw2784h54rstock-5m000270:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6wwj085y10gwqm5rnsqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:10:00raw108,300원108,700원108,100원108,500원12,679
cmv7pu1cr083d10gwkegogfh5stock-5m000270:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1cm083c10gwnpo3dnm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:05:00raw107,600원108,500원107,400원108,400원21,804
cmv7pu1cf083b10gw5r77hqghstock-5m000270:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1c6083a10gwserb6igd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 15:00:00raw108,100원108,200원107,600원107,600원10,701
cmv7pu1bu083910gwm3chzenastock-5m000270:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1br083810gwz43kdy4w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:55:00raw108,600원108,700원108,100원108,100원9,951
cmv7paw9j07zt10gwbtqmszavstock-5m000270:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9f07zs10gwph8kopet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:50:00raw108,900원108,900원108,500원108,700원19,471
cmv7p4c0707yj10gw1ov0wwe5stock-5m000270:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4c0307yi10gwmid11b4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:45:00raw109,000원109,000원108,700원108,900원14,175
cmv7oxw9k07x910gwykv92t39stock-5m000270:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:182026-10-14 14:50:18cmv7oxw9g07x810gwmanuefmq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:40:00raw108,850원109,100원108,800원108,900원9,803
cmv7orgjv07vx10gw9jjczr02stock-5m000270:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjq07vw10gwplm36nod1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:35:00raw109,200원109,200원108,800원108,800원13,211
cmv7ol22707ul10gwfcx0aaljstock-5m000270:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol22307uk10gwxclos73x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:30:00raw109,100원109,200원109,000원109,200원7,245
cmv7oemdr07tf10gwqy0ny3d7stock-5m000270:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemdi07te10gwnpwtzbia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:25:00raw109,300원109,300원109,000원109,000원10,322
cmv7o8ac807s710gweu2ibne8stock-5m000270:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8ac407s610gwari3pkhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:20:00raw109,400원109,400원109,200원109,200원5,832
cmv7o1qf407qt10gw3ogfq7oistock-5m000270:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qf007qs10gworifiwa01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:15:00raw109,200원109,400원109,100원109,400원10,028
cmv7nvbhq07pf10gwkvmt0qcgstock-5m000270:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbhl07pe10gwgv9sdlpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:10:00raw108,900원109,300원108,800원109,200원11,310
cmv7novsp07ob10gwj69i4tdustock-5m000270:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novsl07oa10gwpxe334sm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:05:00raw109,200원109,200원108,800원108,850원11,311
cmv7nigk107mz10gw76gdvr71stock-5m000270:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjx07my10gwz6k9tvbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 14:00:00raw109,250원109,250원109,000원109,200원12,275
cmv7nigjt07mx10gwf9i4nzp1stock-5m000270:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjp07mw10gw3vu2w7ys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:55:00raw109,150원109,300원109,100원109,250원6,462
cmv7n5nec07kj10gwe4jpws1qstock-5m000270:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne807ki10gwhc9xm64w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:50:00raw109,400원109,500원109,100원109,200원8,444
cmv7mz5nx07j510gw738cvliastock-5m000270:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nu07j410gwa6zvzf871
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:45:00raw109,100원109,400원109,100원109,300원8,977
cmv7msqq307hv10gwtt5k90z3stock-5m000270:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpz07hu10gwygvgq2vx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:40:00raw109,100원109,200원109,100원109,200원3,686
cmv7msqpv07ht10gwtyr22ml0stock-5m000270:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpr07hs10gwsg9d59qw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:35:00raw109,200원109,200원109,100원109,100원4,702
cmv7mfvbc07fb10gwehue53edstock-5m000270:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvb807fa10gw669ruoi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:30:00raw109,300원109,300원109,000원109,200원10,900
cmv7m9fkj07e110gw2hzoe5twstock-5m000270:20261014:13252026-10-14 13:25:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fke07e010gwsrn66wln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:25:00raw109,200원109,300원109,200원109,300원3,908
cmv7m9fk807dz10gw1vvriom8stock-5m000270:20261014:13202026-10-14 13:20:00instantevent2026-10-14 13:35:172026-10-14 13:35:17cmv7m9fk407dy10gw4ea2nbzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:20:00raw109,200원109,400원109,200원109,300원9,325
cmv7lwl1m07bj10gwry926twzstock-5m000270:20261014:13152026-10-14 13:15:00instantevent2026-10-14 13:25:172026-10-14 13:25:17cmv7lwl1i07bi10gwwf4diyov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:15:00raw109,300원109,500원109,100원109,200원7,484
cmv7lq60807a710gwxcbf7rjnstock-5m000270:20261014:13102026-10-14 13:10:00instantevent2026-10-14 13:20:182026-10-14 13:20:18cmv7lq60307a610gwy8o6fq1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:10:00raw109,700원109,800원109,300원109,400원6,440
cmv7ljq7n078v10gwtk8jprplstock-5m000270:20261014:13052026-10-14 13:05:00instantevent2026-10-14 13:15:182026-10-14 13:15:18cmv7ljq7j078u10gwn87au39f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:05:00raw109,600원109,800원109,500원109,700원10,456
cmv7ldaiu077p10gwyzapt5ucstock-5m000270:20261014:13002026-10-14 13:00:00instantevent2026-10-14 13:10:172026-10-14 13:10:17cmv7ldaip077o10gw60ncyz8q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 13:00:00raw109,500원109,600원109,400원109,500원7,396
4,821건 중 1,101–1,150← 이전23 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬