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
cmv7l6utt076f10gwyptzvdd6stock-5m000270:20261014:12552026-10-14 12:55:00instantevent2026-10-14 13:05:172026-10-14 13:05:17cmv7l6utp076e10gwlnxkg9lz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:55:00raw109,400원109,500원109,400원109,500원4,008
cmv7l0ftx075310gwb6bc84wwstock-5m000270:20261014:12502026-10-14 12:50:00instantevent2026-10-14 13:00:182026-10-14 13:00:18cmv7l0ftt075210gwrx7illi31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:50:00raw109,300원109,500원109,300원109,500원5,842
cmv7ku048073t10gw45g8al4ystock-5m000270:20261014:12452026-10-14 12:45:00instantevent2026-10-14 12:55:172026-10-14 12:55:17cmv7ku044073s10gwlsu5w2mc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:45:00raw109,500원109,500원109,200원109,400원7,343
cmv7knkf2072h10gwbrwx9r0bstock-5m000270:20261014:12402026-10-14 12:40:00instantevent2026-10-14 12:50:172026-10-14 12:50:17cmv7knkey072g10gwyeabpg6c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:40:00raw109,600원109,700원109,200원109,500원13,354
cmv7kh5gq071910gwhvjy161gstock-5m000270:20261014:12352026-10-14 12:35:00instantevent2026-10-14 12:45:182026-10-14 12:45:18cmv7kh5gm071810gw2q7dacpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:35:00raw109,700원109,900원109,600원109,700원3,590
cmv7kaq2h06zz10gw5w4kva43stock-5m000270:20261014:12302026-10-14 12:30:00instantevent2026-10-14 12:40:182026-10-14 12:40:18cmv7kaq2d06zy10gwje0wwdyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:30:00raw110,050원110,100원109,700원109,800원6,420
cmv7k4a1706yt10gwprf1si80stock-5m000270:20261014:12252026-10-14 12:25:00instantevent2026-10-14 12:35:172026-10-14 12:35:17cmv7k4a1206ys10gw5qm5h5jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:25:00raw110,000원110,100원109,800원110,050원6,967
cmv7jxvrl06xh10gwi63kcxa9stock-5m000270:20261014:12202026-10-14 12:20:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvrc06xg10gwxy46wz671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:20:00raw110,200원110,400원110,000원110,100원3,083
cmv7jxvr006xf10gwj0p7cnvastock-5m000270:20261014:12152026-10-14 12:15:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvqr06xe10gwyw6ojw051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:15:00raw110,350원110,400원110,100원110,100원6,464
cmv7jxvqg06xd10gwcs6f2kiustock-5m000270:20261014:12102026-10-14 12:10:00instantevent2026-10-14 12:30:192026-10-14 12:30:19cmv7jxvq706xc10gw4osnyo4f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:10:00raw110,100원110,600원110,000원110,350원10,607
cmv7jejz606tn10gw434sh2kestock-5m000270:20261014:12052026-10-14 12:05:00instantevent2026-10-14 12:15:172026-10-14 12:15:17cmv7jejz306tm10gwfpjb8e0w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:05:00raw109,900원110,100원109,900원110,000원6,908
cmv7j8ace06s310gw3x2lam7ustock-5m000270:20261014:12002026-10-14 12:00:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8aca06s210gwqp5ppqx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 12:00:00raw110,000원110,000원109,900원109,900원1,625
cmv7j8ac606s110gwr8zq52ulstock-5m000270:20261014:11552026-10-14 11:55:00instantevent2026-10-14 12:10:252026-10-14 12:10:25cmv7j8ac206s010gw94hge66d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:55:00raw110,100원110,200원109,900원110,000원6,040
cmv7iv9j306pt10gwtihwt20astock-5m000270:20261014:11502026-10-14 11:50:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9iz06ps10gwjtzop3we1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:50:00raw109,900원110,100원109,900원110,100원6,005
cmv7iv9iu06pr10gwh2qi100nstock-5m000270:20261014:11452026-10-14 11:45:00instantevent2026-10-14 12:00:172026-10-14 12:00:17cmv7iv9ir06pq10gwrenxwgm51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:45:00raw109,950원110,000원109,900원110,000원2,987
cmv7iifr306mz10gwq4dvszp2stock-5m000270:20261014:11402026-10-14 11:40:00instantevent2026-10-14 11:50:192026-10-14 11:50:19cmv7iifr006my10gw7t0if0s51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:40:00raw109,700원110,000원109,700원110,000원7,240
cmv7ibz6f06lj10gwo2kdj2kfstock-5m000270:20261014:11352026-10-14 11:35:00instantevent2026-10-14 11:45:172026-10-14 11:45:17cmv7ibz6b06li10gwfj4m4hy61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:35:00raw109,700원109,800원109,700원109,800원2,920
cmv7i5kd106kj10gwb8tvk1ldstock-5m000270:20261014:11302026-10-14 11:30:00instantevent2026-10-14 11:40:182026-10-14 11:40:18cmv7i5kcw06ki10gwhi0vp72r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:30:00raw109,500원109,800원109,500원109,800원5,713
cmv7hz4wf06jd10gwhmvr710vstock-5m000270:20261014:11252026-10-14 11:25:00instantevent2026-10-14 11:35:182026-10-14 11:35:18cmv7hz4wb06jc10gwxz92qyqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:25:00raw109,600원109,900원109,500원109,500원7,753
cmv7hspv406i310gw4qppqiidstock-5m000270:20261014:11202026-10-14 11:20:00instantevent2026-10-14 11:30:192026-10-14 11:30:19cmv7hspv006i210gw9jiv3i3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:20:00raw109,400원109,600원109,300원109,600원5,622
cmv7hm98206gt10gwan3z8ey3stock-5m000270:20261014:11152026-10-14 11:15:00instantevent2026-10-14 11:25:172026-10-14 11:25:17cmv7hm97y06gs10gwq0wo8mc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:15:00raw109,600원109,600원109,300원109,400원3,060
cmv7hfxd106fl10gwnkkfnhx2stock-5m000270:20261014:11102026-10-14 11:10:00instantevent2026-10-14 11:20:222026-10-14 11:20:22cmv7hfxcx06fk10gw8cw4grs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:10:00raw109,700원109,700원109,300원109,500원9,301
cmv7h9gg206ed10gwtdsi9vd1stock-5m000270:20261014:11052026-10-14 11:05:00instantevent2026-10-14 11:15:202026-10-14 11:15:20cmv7h9gfx06ec10gw6wjuev731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:05:00raw109,600원109,700원109,600원109,700원2,822
cmv7h2yq306d110gwqjavyeqpstock-5m000270:20261014:11002026-10-14 11:00:00instantevent2026-10-14 11:10:172026-10-14 11:10:17cmv7h2yq006d010gwk6zah7iy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 11:00:00raw109,700원109,700원109,500원109,700원3,655
cmv7gwjpa06br10gw9cogojsjstock-5m000270:20261014:10552026-10-14 10:55:00instantevent2026-10-14 11:05:182026-10-14 11:05:18cmv7gwjp606bq10gws4xovvza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:55:00raw110,000원110,000원109,500원109,600원4,857
cmv7gq50d06ah10gwa9fgi1mfstock-5m000270:20261014:10502026-10-14 10:50:00instantevent2026-10-14 11:00:192026-10-14 11:00:19cmv7gq50806ag10gwj4ae0hxr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:50:00raw109,600원110,000원109,500원109,900원7,240
cmv7gjoaf069710gwvzspch3ustock-5m000270:20261014:10452026-10-14 10:45:00instantevent2026-10-14 10:55:172026-10-14 10:55:17cmv7gjoab069610gwzgof02if1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:45:00raw109,600원109,700원109,400원109,600원4,784
cmv7gd9ay067z10gw7enh6bjfstock-5m000270:20261014:10402026-10-14 10:40:00instantevent2026-10-14 10:50:182026-10-14 10:50:18cmv7gd9au067y10gwb7v9aql91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:40:00raw109,400원109,700원109,400원109,500원5,660
cmv7g6tlk066p10gwxcj3xa7istock-5m000270:20261014:10352026-10-14 10:35:00instantevent2026-10-14 10:45:172026-10-14 10:45:17cmv7g6tlg066o10gw9rpzghzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:35:00raw109,700원109,800원109,400원109,400원6,179
cmv7g0ggn065f10gwfflowf29stock-5m000270:20261014:10302026-10-14 10:30:00instantevent2026-10-14 10:40:202026-10-14 10:40:20cmv7g0ggj065e10gwhcdyv7sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:30:00raw109,600원109,700원109,200원109,600원7,034
cmv7ftzcu064310gwv0oym9d3stock-5m000270:20261014:10252026-10-14 10:25:00instantevent2026-10-14 10:35:182026-10-14 10:35:18cmv7ftzcr064210gwbo6bnpxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:25:00raw109,400원109,700원109,400원109,600원5,790
cmv7fnmae062p10gwebdbqiw7stock-5m000270:20261014:10202026-10-14 10:20:00instantevent2026-10-14 10:30:212026-10-14 10:30:21cmv7fnmaa062o10gwrwoype0b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:20:00raw109,500원109,600원109,300원109,500원5,461
cmv7fh3jd061j10gwgo5ji8iastock-5m000270:20261014:10152026-10-14 10:15:00instantevent2026-10-14 10:25:172026-10-14 10:25:17cmv7fh3j9061i10gwosm6yxys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:15:00raw109,900원109,900원109,500원109,600원4,742
cmv7fansr060910gw07ez4d5astock-5m000270:20261014:10102026-10-14 10:10:00instantevent2026-10-14 10:20:172026-10-14 10:20:17cmv7fansn060810gwao9eprmd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:10:00raw110,100원110,200원109,500원110,000원8,316
cmv7f498z05yz10gw2vn4q2ylstock-5m000270:20261014:10052026-10-14 10:05:00instantevent2026-10-14 10:15:182026-10-14 10:15:18cmv7f498v05yy10gwjr8fravn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:05:00raw110,150원110,500원109,900원110,100원6,446
cmv7exwrs05xp10gwdsj8b840stock-5m000270:20261014:10002026-10-14 10:00:00instantevent2026-10-14 10:10:222026-10-14 10:10:22cmv7exwro05xo10gwsb1ns2m11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 10:00:00raw110,100원110,400원109,800원110,200원9,379
cmv7erel005wd10gwci92iqltstock-5m000270:20261014:09552026-10-14 09:55:00instantevent2026-10-14 10:05:182026-10-14 10:05:18cmv7erekw05wc10gwow5djuya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:55:00raw109,900원110,200원109,900원110,100원3,995
cmv7ekyur05v710gwt198z105stock-5m000270:20261014:09502026-10-14 09:50:00instantevent2026-10-14 10:00:182026-10-14 10:00:18cmv7ekyun05v610gw6os6kuvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:50:00raw110,000원110,100원109,700원109,900원7,104
cmv7eeiqo05tt10gw0hj62ro4stock-5m000270:20261014:09452026-10-14 09:45:00instantevent2026-10-14 09:55:172026-10-14 09:55:17cmv7eeiqk05ts10gwy3ra31m81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:45:00raw110,200원110,200원109,800원110,000원8,378
cmv7e832d05sl10gwsq4gr3oastock-5m000270:20261014:09402026-10-14 09:40:00instantevent2026-10-14 09:50:172026-10-14 09:50:17cmv7e832805sk10gwgf1ylnhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:40:00raw109,900원110,200원109,800원110,200원12,660
cmv7e1o5a05rb10gwcjmzg1yestock-5m000270:20261014:09352026-10-14 09:35:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o5605ra10gw1epeduhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:35:00raw110,200원110,300원109,800원110,000원6,926
cmv7e1o5105r910gwspt3fb9ystock-5m000270:20261014:09302026-10-14 09:30:00instantevent2026-10-14 09:45:182026-10-14 09:45:18cmv7e1o4y05r810gwrsmjzekg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:30:00raw110,300원110,700원110,100원110,100원17,906
cmv7doyig05ot10gwlyabn5fxstock-5m000270:20261014:09252026-10-14 09:25:00instantevent2026-10-14 09:35:252026-10-14 09:35:25cmv7doyic05os10gw5gnad9df1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:25:00raw109,800원110,300원109,800원110,300원12,432
cmv7dij3205nf10gwd964tq90stock-5m000270:20261014:09202026-10-14 09:20:00instantevent2026-10-14 09:30:252026-10-14 09:30:25cmv7dij2y05ne10gwq9d6tycf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:20:00raw110,200원110,200원109,600원109,800원11,979
cmv7dby1005m110gwdlv2zqtjstock-5m000270:20261014:09152026-10-14 09:15:00instantevent2026-10-14 09:25:182026-10-14 09:25:18cmv7dby0v05m010gw7x1eg7fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:15:00raw109,800원110,400원109,300원110,200원13,874
cmv7d5ich05kr10gwvc6hl1mustock-5m000270:20261014:09102026-10-14 09:10:00instantevent2026-10-14 09:20:172026-10-14 09:20:17cmv7d5icd05kq10gwm9jt3bnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:10:00raw109,000원110,100원108,900원109,900원14,435
cmv7cz2k705jn10gwcvg5zlusstock-5m000270:20261014:09052026-10-14 09:05:00instantevent2026-10-14 09:15:172026-10-14 09:15:17cmv7cz2k105jm10gwvxlincte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:05:00raw108,900원109,500원108,500원108,900원13,926
cmv7vpwv508b910gwlwx2c12hstock000270:202610142026-10-14dayperiod2026-10-14 18:00:022026-10-14 18:00:02cmv7vpwv108b810gw75qjfjff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-14 09:00:00raw108,300원110,700원107,300원108,400원795,146
cmv7csx3705if10gwtd2072pystock-5m000270:20261014:09002026-10-14 09:00:00instantevent2026-10-14 09:10:302026-10-14 09:10:30cmv7csx3205ie10gwi9rj2bth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-14 09:00:00raw108,300원109,800원107,300원108,900원35,705
cmv6bac7r05fq10gwjc6ly87zstock-5m000270:20261013:15302026-10-13 15:30:00instantevent2026-10-13 15:40:172026-10-13 15:40:17cmv6bac7m05fp10gwbc8nwa0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:30:00raw108,200원108,200원108,200원108,200원0
4,821건 중 1,151–1,200← 이전24 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬