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
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
cmtckbfdz081c0zdx5ymrqr1cstock-5m000270:20260828:15102026-08-28 15:10:00instantevent2026-08-28 15:20:172026-08-28 15:20:17cmtckbfdv081b0zdxpyupcpfh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:10:00raw127,700원128,000원127,700원128,000원15,224
cmtck50g808040zdxu1kw2bpcstock-5m000270:20260828:15052026-08-28 15:05:00instantevent2026-08-28 15:15:182026-08-28 15:15:18cmtck50g508030zdx0qqd9sk31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:05:00raw127,500원127,800원127,500원127,700원8,374
cmtcjykxd07yu0zdxlym8bud0stock-5m000270:20260828:15002026-08-28 15:00:00instantevent2026-08-28 15:10:182026-08-28 15:10:18cmtcjykx907yt0zdxlxxptaqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 15:00:00raw127,500원127,600원127,400원127,600원15,844
cmtcjs50k07xm0zdx9tzj0uwxstock-5m000270:20260828:14552026-08-28 14:55:00instantevent2026-08-28 15:05:172026-08-28 15:05:17cmtcjs50h07xl0zdxfborbaqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:55:00raw127,600원127,700원127,500원127,500원11,673
cmtcjlruz07wc0zdxbdq23njustock-5m000270:20260828:14502026-08-28 14:50:00instantevent2026-08-28 15:00:202026-08-28 15:00:20cmtcjlrus07wb0zdxevzmeya11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:50:00raw127,600원127,600원127,400원127,500원6,010
cmtcjfadt07v20zdx7xw087wfstock-5m000270:20260828:14452026-08-28 14:45:00instantevent2026-08-28 14:55:172026-08-28 14:55:17cmtcjfadp07v10zdxj5687yv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:45:00raw127,500원127,600원127,400원127,600원12,081
cmtcj8uo407to0zdx72xxd8udstock-5m000270:20260828:14402026-08-28 14:40:00instantevent2026-08-28 14:50:172026-08-28 14:50:17cmtcj8uo107tn0zdxpbkjfnug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:40:00raw127,500원127,600원127,400원127,400원8,434
cmtcj2fya07sg0zdximsp3fymstock-5m000270:20260828:14352026-08-28 14:35:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fy507sf0zdxi1qu2t5l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:35:00raw127,500원127,600원127,400원127,400원15,560
cmtcj2fxv07se0zdxs1nxo4nhstock-5m000270:20260828:14302026-08-28 14:30:00instantevent2026-08-28 14:45:182026-08-28 14:45:18cmtcj2fxm07sd0zdx3a4nzfjt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:30:00raw127,600원127,600원127,400원127,400원14,449
cmtcipkaj07py0zdxf2appg7xstock-5m000270:20260828:14252026-08-28 14:25:00instantevent2026-08-28 14:35:172026-08-28 14:35:17cmtcipkae07px0zdx9jawk7821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:25:00raw127,650원127,800원127,500원127,600원10,934
cmtcij5b407oo0zdxc6apc26bstock-5m000270:20260828:14202026-08-28 14:20:00instantevent2026-08-28 14:30:182026-08-28 14:30:18cmtcij5b007on0zdxi3fhspzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:20:00raw127,700원127,800원127,600원127,600원5,950
cmtcicpm007na0zdx75n41y6hstock-5m000270:20260828:14152026-08-28 14:15:00instantevent2026-08-28 14:25:182026-08-28 14:25:18cmtcicplw07n90zdxgym2cm281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:15:00raw127,650원127,800원127,600원127,600원6,384
cmtci69v407m20zdxax9royj6stock-5m000270:20260828:14102026-08-28 14:10:00instantevent2026-08-28 14:20:172026-08-28 14:20:17cmtci69uy07m10zdx2idij9nv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:10:00raw127,800원127,800원127,500원127,650원8,399
cmtchzvpv07ks0zdx0z65r8lmstock-5m000270:20260828:14052026-08-28 14:05:00instantevent2026-08-28 14:15:192026-08-28 14:15:19cmtchzvpr07kr0zdxc028gndy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:05:00raw127,900원127,900원127,700원127,800원3,382
cmtchtf9u07jk0zdxc7mpql2lstock-5m000270:20260828:14002026-08-28 14:00:00instantevent2026-08-28 14:10:182026-08-28 14:10:18cmtchtf9q07jj0zdxj6ppp1ej1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 14:00:00raw127,800원127,900원127,700원127,850원5,854
cmtchmzh407ia0zdx3rclzf8pstock-5m000270:20260828:13552026-08-28 13:55:00instantevent2026-08-28 14:05:172026-08-28 14:05:17cmtchmzh007i90zdxpvbowar31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:55:00raw127,800원127,900원127,800원127,800원3,369
cmtchgklt07gy0zdxiqhuevqastock-5m000270:20260828:13502026-08-28 13:50:00instantevent2026-08-28 14:00:182026-08-28 14:00:18cmtchgklp07gx0zdxgu94a21q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:50:00raw127,850원128,000원127,800원127,800원8,399
cmtcha4v007fm0zdxcc87amjsstock-5m000270:20260828:13452026-08-28 13:45:00instantevent2026-08-28 13:55:182026-08-28 13:55:18cmtcha4uw07fl0zdxki146ixh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:45:00raw127,950원128,000원127,800원127,900원5,242
cmtch3p2x07eg0zdxjj3l9e7tstock-5m000270:20260828:13402026-08-28 13:40:00instantevent2026-08-28 13:50:172026-08-28 13:50:17cmtch3p2t07ef0zdxunpg12181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:40:00raw127,800원128,000원127,800원128,000원6,746
cmtcgx9dx07d60zdxs7k4gu9jstock-5m000270:20260828:13352026-08-28 13:35:00instantevent2026-08-28 13:45:172026-08-28 13:45:17cmtcgx9du07d50zdx4i6fznvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:35:00raw127,700원128,000원127,700원127,900원7,707
cmtcgqug607bw0zdx5nqlepvqstock-5m000270:20260828:13302026-08-28 13:30:00instantevent2026-08-28 13:40:182026-08-28 13:40:18cmtcgqug207bv0zdxuijl4kof1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:30:00raw127,700원127,900원127,700원127,800원12,955
cmtcgkep907am0zdx8wb1664gstock-5m000270:20260828:13252026-08-28 13:25:00instantevent2026-08-28 13:35:172026-08-28 13:35:17cmtcgkep607al0zdxx7sjoik41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:25:00raw127,500원127,800원127,500원127,700원8,538
cmtcgdz3g079a0zdxal9jp366stock-5m000270:20260828:13202026-08-28 13:20:00instantevent2026-08-28 13:30:172026-08-28 13:30:17cmtcgdz3b07990zdxdledgy5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:20:00raw127,500원127,700원127,400원127,500원8,757
cmtcg7j9y077w0zdx8g4mbg0ystock-5m000270:20260828:13152026-08-28 13:15:00instantevent2026-08-28 13:25:172026-08-28 13:25:17cmtcg7j9u077v0zdx8xhgy1up1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:15:00raw127,600원127,700원127,500원127,500원6,106
cmtcg14h4076o0zdxkon4rx0mstock-5m000270:20260828:13102026-08-28 13:10:00instantevent2026-08-28 13:20:182026-08-28 13:20:18cmtcg14h1076n0zdxjdqcwb6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:10:00raw127,200원127,700원127,200원127,500원22,632
cmtcfuokv075i0zdxb3bysirdstock-5m000270:20260828:13052026-08-28 13:05:00instantevent2026-08-28 13:15:172026-08-28 13:15:17cmtcfuokq075h0zdx00grle3t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:05:00raw127,000원127,300원127,000원127,200원7,124
cmtcfo8uv07480zdx1tkha0gustock-5m000270:20260828:13002026-08-28 13:00:00instantevent2026-08-28 13:10:172026-08-28 13:10:17cmtcfo8us07470zdxv3e9hfuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 13:00:00raw127,650원127,650원127,000원127,050원5,389
cmtcfhtxg072w0zdxektunz6zstock-5m000270:20260828:12552026-08-28 12:55:00instantevent2026-08-28 13:05:182026-08-28 13:05:18cmtcfhtxd072v0zdxlh8a9mrk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:55:00raw127,400원127,700원127,400원127,600원6,008
cmtcfbea9071k0zdxxgkor033stock-5m000270:20260828:12502026-08-28 12:50:00instantevent2026-08-28 13:00:172026-08-28 13:00:17cmtcfbea5071j0zdx4q9j2ao51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:50:00raw127,100원127,500원127,100원127,500원6,225
cmtcf4yhg070c0zdxyxh0yt4nstock-5m000270:20260828:12452026-08-28 12:45:00instantevent2026-08-28 12:55:172026-08-28 12:55:17cmtcf4yha070b0zdxdgp0x9fd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:45:00raw127,100원127,200원127,000원127,100원5,530
cmtceyji306yy0zdxrwyqw3efstock-5m000270:20260828:12402026-08-28 12:40:00instantevent2026-08-28 12:50:182026-08-28 12:50:18cmtceyjhz06yx0zdx25isyd861
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:40:00raw127,200원127,300원127,000원127,100원9,612
cmtces3t706xu0zdxkvo0k2qtstock-5m000270:20260828:12352026-08-28 12:35:00instantevent2026-08-28 12:45:172026-08-28 12:45:17cmtces3t306xt0zdxgxxisi4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:35:00raw127,400원127,400원127,200원127,300원7,016
cmtcelo6a06wi0zdxjjvbo66sstock-5m000270:20260828:12302026-08-28 12:30:00instantevent2026-08-28 12:40:172026-08-28 12:40:17cmtcelo6506wh0zdx1qe3chhf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:30:00raw127,400원127,500원127,300원127,300원5,577
cmtcef94k06v60zdxjs7fz0mqstock-5m000270:20260828:12252026-08-28 12:25:00instantevent2026-08-28 12:35:182026-08-28 12:35:18cmtcef94f06v50zdx1ywrhfoq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:25:00raw127,400원127,500원127,300원127,300원5,306
cmtce8tex06u00zdx22i02nvlstock-5m000270:20260828:12202026-08-28 12:20:00instantevent2026-08-28 12:30:172026-08-28 12:30:17cmtce8tet06tz0zdxgokek64e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:20:00raw127,400원127,600원127,400원127,400원5,031
cmtce2dqr06so0zdxe10v25ixstock-5m000270:20260828:12152026-08-28 12:15:00instantevent2026-08-28 12:25:172026-08-28 12:25:17cmtce2dqo06sn0zdxgzaq283a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:15:00raw127,300원127,600원127,300원127,400원5,719
cmtcdvypn06rc0zdxx0epq40rstock-5m000270:20260828:12102026-08-28 12:10:00instantevent2026-08-28 12:20:182026-08-28 12:20:18cmtcdvypj06rb0zdxld7c5ksj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:10:00raw127,400원127,500원127,300원127,500원8,391
cmtcdpizw06q20zdxxrisky1pstock-5m000270:20260828:12052026-08-28 12:05:00instantevent2026-08-28 12:15:172026-08-28 12:15:17cmtcdpizt06q10zdxdxkvjd1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:05:00raw127,400원127,500원127,300원127,400원5,564
cmtcdj3b706ou0zdx76t0v90zstock-5m000270:20260828:12002026-08-28 12:00:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3b206ot0zdxoazey7mf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 12:00:00raw127,500원127,600원127,400원127,400원6,199
cmtcdj3ay06os0zdxjqyjnsetstock-5m000270:20260828:11552026-08-28 11:55:00instantevent2026-08-28 12:10:172026-08-28 12:10:17cmtcdj3av06or0zdx7uhrfj2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:55:00raw127,300원127,600원127,300원127,500원12,719
cmtcd68l006mc0zdx6r5x5d04stock-5m000270:20260828:11502026-08-28 11:50:00instantevent2026-08-28 12:00:182026-08-28 12:00:18cmtcd68kw06mb0zdxnw9xlkoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:50:00raw127,300원127,400원127,200원127,400원5,084
cmtcczsyb06l20zdxx1nxv58fstock-5m000270:20260828:11452026-08-28 11:45:00instantevent2026-08-28 11:55:172026-08-28 11:55:17cmtcczsy806l10zdx6cilg58d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:45:00raw127,200원127,400원127,100원127,400원5,500
cmtcctd3y06jm0zdxk7zam73vstock-5m000270:20260828:11402026-08-28 11:40:00instantevent2026-08-28 11:50:172026-08-28 11:50:17cmtcctd3u06jl0zdxiuotd6j41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:40:00raw127,100원127,400원127,100원127,200원6,687
cmtccmy5z06ii0zdxf7fxp2vwstock-5m000270:20260828:11352026-08-28 11:35:00instantevent2026-08-28 11:45:182026-08-28 11:45:18cmtccmy5v06ih0zdx907ld6321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:35:00raw127,200원127,400원127,100원127,100원6,023
cmtccgihk06h40zdxeiudg0nzstock-5m000270:20260828:11302026-08-28 11:30:00instantevent2026-08-28 11:40:172026-08-28 11:40:17cmtccgihh06h30zdxojgca6sj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:30:00raw127,200원127,300원127,100원127,200원5,967
cmtcca2s806fw0zdx3a0dxgb6stock-5m000270:20260828:11252026-08-28 11:25:00instantevent2026-08-28 11:35:172026-08-28 11:35:17cmtcca2rz06fv0zdxh16a0iih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:25:00raw127,200원127,400원127,100원127,300원4,380
2,433건 중 1,151–1,200← 이전24 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬