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
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
cmtcc3nx606ei0zdxq3agj5eestock-5m000270:20260828:11202026-08-28 11:20:00instantevent2026-08-28 11:30:182026-08-28 11:30:18cmtcc3nx306eh0zdx0eat1yz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:20:00raw127,400원127,400원127,000원127,200원6,998
cmtcbx81o06de0zdxodizfr30stock-5m000270:20260828:11152026-08-28 11:15:00instantevent2026-08-28 11:25:172026-08-28 11:25:17cmtcbx81k06dd0zdxy9m56nak1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:15:00raw127,300원127,500원127,200원127,400원15,754
cmtcbqsdy06c40zdx3ytnkw2hstock-5m000270:20260828:11102026-08-28 11:10:00instantevent2026-08-28 11:20:172026-08-28 11:20:17cmtcbqsdv06c30zdxoppx28pk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:10:00raw127,000원127,400원126,900원127,300원18,760
cmtcbkde706au0zdxqqgtf7nvstock-5m000270:20260828:11052026-08-28 11:05:00instantevent2026-08-28 11:15:182026-08-28 11:15:18cmtcbkde306at0zdx3btl6odo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:05:00raw127,300원127,300원126,900원127,000원6,732
cmtcbdxoz069k0zdx5m40d0d5stock-5m000270:20260828:11002026-08-28 11:00:00instantevent2026-08-28 11:10:172026-08-28 11:10:17cmtcbdxow069j0zdxt0pyvcu31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 11:00:00raw127,200원127,300원127,100원127,200원6,137
cmtcb7i30068a0zdxe77jtslpstock-5m000270:20260828:10552026-08-28 10:55:00instantevent2026-08-28 11:05:172026-08-28 11:05:17cmtcb7i2v06890zdximrqxyxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:55:00raw127,200원127,400원127,100원127,200원11,961
cmtcb133u066u0zdxl9ko8p8hstock-5m000270:20260828:10502026-08-28 10:50:00instantevent2026-08-28 11:00:182026-08-28 11:00:18cmtcb133q066t0zdx10etblew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:50:00raw127,200원127,400원127,100원127,200원31,667
cmtcaunem065m0zdxgsffrhj1stock-5m000270:20260828:10452026-08-28 10:45:00instantevent2026-08-28 10:55:182026-08-28 10:55:18cmtcaunej065l0zdxqbh85kol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:45:00raw127,100원127,200원126,900원127,100원8,439
cmtcao7jc064d0zdxq2722kfpstock-5m000270:20260828:10402026-08-28 10:40:00instantevent2026-08-28 10:50:172026-08-28 10:50:17cmtcao7j9064c0zdxgbpvuofp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:40:00raw127,400원127,400원127,000원127,100원8,663
cmtcahrv406350zdxuj2wjhjystock-5m000270:20260828:10352026-08-28 10:35:00instantevent2026-08-28 10:45:172026-08-28 10:45:17cmtcahruw06340zdx3mmkb6wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:35:00raw127,200원127,500원127,100원127,400원10,194
cmtcabcwg061r0zdx6fngpdv2stock-5m000270:20260828:10302026-08-28 10:30:00instantevent2026-08-28 10:40:182026-08-28 10:40:18cmtcabcwc061q0zdxc9m7knoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:30:00raw127,000원127,400원126,700원127,200원9,416
cmtca4xaw060l0zdxwconqxfpstock-5m000270:20260828:10252026-08-28 10:25:00instantevent2026-08-28 10:35:172026-08-28 10:35:17cmtca4xas060k0zdxo46ahj2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:25:00raw127,300원127,400원127,000원127,100원15,605
cmtc9yiz105z50zdx47imuoxvstock-5m000270:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyx05z40zdxvj0pangu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:20:00raw127,300원127,600원127,300원127,300원17,017
cmtc9yiyt05z30zdxbpui2rmbstock-5m000270:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyq05z20zdxdsj52ytq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:15:00raw127,200원127,500원127,000원127,400원10,622
cmtc9lmsg05wr0zdxmaoqgfzhstock-5m000270:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lmsc05wq0zdx7ahehqzq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:10:00raw127,000원127,400원126,900원127,200원12,086
cmtc9f71a05vb0zdx2i4cdz74stock-5m000270:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f71605va0zdxteoy9fn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:05:00raw127,100원127,100원126,700원126,900원11,476
cmtc9f71105v90zdx15tdakbbstock-5m000270:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70x05v80zdxk4b93qe21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 10:00:00raw126,700원127,300원126,600원127,000원11,515
cmtc92cdt05sx0zdx78jw31clstock-5m000270:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cdn05sw0zdxze9e4z631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:55:00raw126,500원126,700원126,400원126,700원7,480
cmtc8vwqs05rn0zdxjxqejd7estock-5m000270:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqp05rm0zdx43yq1q131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:50:00raw126,400원126,700원126,300원126,500원8,399
cmtc8phoh05q30zdxdd7te002stock-5m000270:20260828:09452026-08-28 09:45:00instantevent2026-08-28 09:55:182026-08-28 09:55:18cmtc8phod05q20zdxsg1so34g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:45:00raw126,400원126,500원126,100원126,400원10,594
cmtc8j1zm05p30zdx5ivqnneqstock-5m000270:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1zj05p20zdxm8lgjymn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:40:00raw126,600원126,700원126,400원126,400원8,714
cmtc8cmbl05nr0zdxo1ftqc2rstock-5m000270:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmbh05nq0zdxzjhv1u061
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:35:00raw126,600원126,900원126,500원126,500원5,320
cmtc867g605mh0zdxer79lvymstock-5m000270:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867g305mg0zdx727t152h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:30:00raw126,400원126,700원126,300원126,600원5,931
cmtc7zrl005l90zdxg91nzbz5stock-5m000270:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrkw05l80zdxux5qx6mz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:25:00raw126,200원126,600원126,000원126,500원12,835
cmtc7tc8v05jv0zdxzf18kd05stock-5m000270:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8q05ju0zdxmjzs5b541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:20:00raw126,300원126,300원126,100원126,300원7,864
cmtc7mw5w05il0zdxvmcljtt8stock-5m000270:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw5s05ik0zdxu933cfg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:15:00raw127,100원127,100원126,200원126,300원11,307
cmtc7mw5n05ij0zdxt8772l8astock-5m000270:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:25:172026-08-28 09:25:17cmtc7mw5k05ii0zdxnqu6b2qz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:10:00raw126,900원127,300원126,800원127,100원14,918
cmtc7a1iy05g50zdx26ithxb5stock-5m000270:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1iu05g40zdxadot2qs91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:05:00raw127,500원127,600원126,900원126,900원20,015
cmtcq0vy4087o0zdxjw3dfj05stock000270:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vxy087n0zdx5ej7u2621
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-28 09:00:00raw126,200원128,100원126,000원128,000원820,385
cmtc73lqi05ev0zdxj2zwiplystock-5m000270:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lqc05eu0zdx0a8rc45o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-28 09:00:00raw126,200원127,500원126,100원127,500원29,890
cmtb5lba705c70zdxp3nev2a0stock-5m000270:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lba405c60zdxtzrlj7n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:30:00raw126,100원126,100원126,100원126,100원0
cmtb5evkb05ax0zdxwtbejf5pstock-5m000270:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evk505aw0zdx5eahk0vn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:25:00raw126,100원126,100원126,100원126,100원0
cmtb58ftr059n0zdxsfe00wuxstock-5m000270:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58ftm059m0zdx0piuvrds1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:20:00raw126,100원126,100원126,100원126,100원0
cmtb520wp058f0zdxf2txwjfjstock-5m000270:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520wl058e0zdx1ox0shis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:15:00raw126,100원126,200원126,000원126,100원13,970
cmtb4vl4n05710zdxnun4kvwostock-5m000270:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:20:172026-08-27 15:20:17cmtb4vl4j05700zdxdwc0xigf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:10:00raw125,900원126,100원125,800원126,000원27,787
cmtb4p5fp055t0zdxd13g8krostock-5m000270:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5fl055s0zdxfnidvw3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:05:00raw125,800원126,100원125,800원125,800원24,156
cmtb4ippe054j0zdxmifnlm07stock-5m000270:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ippa054i0zdxqhws207d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 15:00:00raw125,800원125,900원125,700원125,900원21,393
cmtb4casb053b0zdx19sur6vjstock-5m000270:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4cas7053a0zdxmhmiy3wp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:55:00raw125,800원126,100원125,700원125,900원30,913
cmtb45vup05210zdx2oxqpqmastock-5m000270:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vuj05200zdxgfutn1031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:50:00raw126,000원126,300원125,800원125,800원26,639
cmtb3zfi3050n0zdxbhx9p8dastock-5m000270:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfi0050m0zdx1u284qoa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:45:00raw125,800원126,300원125,800원126,000원30,047
cmtb3t0d304zh0zdxsaawa6hmstock-5m000270:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0cz04zg0zdxch6dgyfa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:40:00raw125,900원126,300원125,800원125,800원22,250
cmtb3mko204y70zdxxsl1v35cstock-5m000270:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mkny04y60zdx6nd8269n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:35:00raw125,600원126,000원125,400원125,900원20,997
cmtb3g51i04wv0zdxtamfdbzbstock-5m000270:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g51a04wu0zdxcme9fcuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:30:00raw125,200원125,600원125,200원125,600원30,894
cmtb3g50z04wt0zdx6iyh9v8cstock-5m000270:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g50r04ws0zdx6si1y9ij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:25:00raw125,200원125,300원125,200원125,200원11,847
cmtb33acr04ud0zdxiilj1qtfstock-5m000270:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33acn04uc0zdxyjts5xc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:20:00raw125,100원125,300원125,000원125,300원22,999
cmtb2wukf04t30zdxszcazds3stock-5m000270:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wukc04t20zdxfj2lotf51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:15:00raw125,200원125,300원125,000원125,000원19,986
cmtb2qfjl04rj0zdxmpzmm3fwstock-5m000270:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:20:182026-08-27 14:20:18cmtb2qfjh04ri0zdx7kcyf2071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:10:00raw125,300원125,400원125,200원125,300원18,860
2,436건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬