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
cmv6b3wf805ec10gw9uqltdtystock-5m000270:20261013:15252026-10-13 15:25:00instantevent2026-10-13 15:35:172026-10-13 15:35:17cmv6b3wf505eb10gw6r3ovi411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:25:00raw108,200원108,200원108,200원108,200원0
cmv6axhho05d610gw1tc2zea3stock-5m000270:20261013:15202026-10-13 15:20:00instantevent2026-10-13 15:30:182026-10-13 15:30:18cmv6axhhk05d510gw11au0y581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:20:00raw108,200원108,200원108,200원108,200원0
cmv6ar1t505bw10gw7kjo32pnstock-5m000270:20261013:15152026-10-13 15:15:00instantevent2026-10-13 15:25:172026-10-13 15:25:17cmv6ar1t005bv10gwpaib49fi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:15:00raw108,000원108,300원107,900원108,100원12,450
cmv6akm2u05am10gw9qoqq4chstock-5m000270:20261013:15102026-10-13 15:10:00instantevent2026-10-13 15:20:172026-10-13 15:20:17cmv6akm2p05al10gwtljok6xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:10:00raw107,300원108,100원107,300원108,000원23,038
cmv6ae7g2059e10gwhq18zy6mstock-5m000270:20261013:15052026-10-13 15:05:00instantevent2026-10-13 15:15:182026-10-13 15:15:18cmv6ae7fz059d10gwe5vdk5uv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:05:00raw107,300원107,600원107,000원107,400원15,332
cmv6a7t26058410gw8d8fo52nstock-5m000270:20261013:15002026-10-13 15:00:00instantevent2026-10-13 15:10:192026-10-13 15:10:19cmv6a7t22058310gwjevbj4xq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 15:00:00raw107,100원107,400원107,000원107,300원12,133
cmv6a1bqs056s10gw808re0gkstock-5m000270:20261013:14552026-10-13 14:55:00instantevent2026-10-13 15:05:172026-10-13 15:05:17cmv6a1bqj056r10gw6lg6r6nr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:55:00raw106,700원107,200원106,600원107,200원13,306
cmv69uwqo055m10gwspwky4dhstock-5m000270:20261013:14502026-10-13 14:50:00instantevent2026-10-13 15:00:182026-10-13 15:00:18cmv69uwqk055l10gwylcyea191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:50:00raw106,700원107,100원106,600원106,700원13,886
cmv69ogyw054a10gw0eukpz8kstock-5m000270:20261013:14452026-10-13 14:45:00instantevent2026-10-13 14:55:172026-10-13 14:55:17cmv69ogyt054910gwv9prl7yk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:45:00raw106,650원106,900원106,400원106,900원13,556
cmv69i1bo053210gwjb52g266stock-5m000270:20261013:14402026-10-13 14:40:00instantevent2026-10-13 14:50:172026-10-13 14:50:17cmv69i1bk053110gw60ytxmh01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:40:00raw106,600원107,000원106,500원106,600원13,052
cmv69bops051o10gwxqge6pwistock-5m000270:20261013:14352026-10-13 14:35:00instantevent2026-10-13 14:45:212026-10-13 14:45:21cmv69bopo051n10gwh508v1g91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:35:00raw106,600원107,000원106,500원106,700원12,277
cmv6956mz050g10gwnbcj0t4estock-5m000270:20261013:14302026-10-13 14:30:00instantevent2026-10-13 14:40:182026-10-13 14:40:18cmv6956mq050f10gw6yr0lr591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:30:00raw106,800원106,900원106,500원106,600원11,995
cmv68yqwu04z610gw9ydxgl0kstock-5m000270:20261013:14252026-10-13 14:25:00instantevent2026-10-13 14:35:172026-10-13 14:35:17cmv68yqwq04z510gwi3vsooow1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:25:00raw106,700원107,000원106,600원106,800원13,194
cmv68sc7904xs10gw07pl970cstock-5m000270:20261013:14202026-10-13 14:20:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc7604xr10gw7d8wlfwj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:20:00raw106,600원107,000원106,600원106,800원11,718
cmv68sc7104xq10gw6uebeel8stock-5m000270:20261013:14152026-10-13 14:15:00instantevent2026-10-13 14:30:182026-10-13 14:30:18cmv68sc6y04xp10gw3utl1i8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:15:00raw106,600원106,900원106,400원106,600원10,650
cmv68fhvb04vc10gwau80z92gstock-5m000270:20261013:14102026-10-13 14:10:00instantevent2026-10-13 14:20:192026-10-13 14:20:19cmv68fhv804vb10gwiznvp2lk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:10:00raw106,750원107,000원106,500원106,500원13,768
cmv68919004u410gwtp34st89stock-5m000270:20261013:14052026-10-13 14:05:00instantevent2026-10-13 14:15:182026-10-13 14:15:18cmv68918x04u310gwx6xla6q31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:05:00raw106,000원106,900원106,000원106,700원11,369
cmv682mie04ss10gwpmh37awhstock-5m000270:20261013:14002026-10-13 14:00:00instantevent2026-10-13 14:10:182026-10-13 14:10:18cmv682mia04sr10gw4tajvu091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 14:00:00raw106,000원106,100원105,700원106,000원7,609
cmv67w63q04rk10gwlc8id4n2stock-5m000270:20261013:13552026-10-13 13:55:00instantevent2026-10-13 14:05:172026-10-13 14:05:17cmv67w63l04rj10gw4und1jy31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:55:00raw105,700원106,100원105,600원106,000원8,651
cmv67ps4m04q610gwk3e5kj9vstock-5m000270:20261013:13502026-10-13 13:50:00instantevent2026-10-13 14:00:192026-10-13 14:00:19cmv67ps4i04q510gwiyvvkn3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:50:00raw105,300원105,700원105,300원105,700원5,771
cmv67jbq204ow10gwunx1c3uqstock-5m000270:20261013:13452026-10-13 13:45:00instantevent2026-10-13 13:55:182026-10-13 13:55:18cmv67jbpy04ov10gwx855d2x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:45:00raw105,200원105,600원105,200원105,400원6,006
cmv67cx1304nq10gw9rbzazv5stock-5m000270:20261013:13402026-10-13 13:40:00instantevent2026-10-13 13:50:192026-10-13 13:50:19cmv67cx0z04np10gwa4tcrnd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:40:00raw105,200원105,400원105,100원105,200원5,557
cmv676g0804me10gwn40tfwx0stock-5m000270:20261013:13352026-10-13 13:35:00instantevent2026-10-13 13:45:172026-10-13 13:45:17cmv676g0404md10gw3fi3m5yl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:35:00raw105,300원105,700원105,100원105,100원11,016
cmv67016x04l410gw4x58pym6stock-5m000270:20261013:13302026-10-13 13:30:00instantevent2026-10-13 13:40:182026-10-13 13:40:18cmv67016t04l310gww99975e71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:30:00raw105,400원105,500원105,300원105,400원9,394
cmv66tlcd04jw10gwwvelxyf8stock-5m000270:20261013:13252026-10-13 13:25:00instantevent2026-10-13 13:35:172026-10-13 13:35:17cmv66tlc904jv10gw2b3yjuw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:25:00raw105,300원105,500원105,200원105,500원10,635
cmv66n9jy04im10gw1vkkdupystock-5m000270:20261013:13202026-10-13 13:20:00instantevent2026-10-13 13:30:222026-10-13 13:30:22cmv66n9ju04il10gwg3dplkcu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:20:00raw105,300원105,400원105,100원105,300원5,128
cmv66gsks04h810gwl64wv5ipstock-5m000270:20261013:13152026-10-13 13:15:00instantevent2026-10-13 13:25:202026-10-13 13:25:20cmv66gsko04h710gwl2atcscv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:15:00raw105,100원105,400원105,100원105,300원8,802
cmv66abch04g010gwhfmyk6mystock-5m000270:20261013:13102026-10-13 13:10:00instantevent2026-10-13 13:20:182026-10-13 13:20:18cmv66abcd04fz10gwfl7rtm3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:10:00raw104,800원105,200원104,800원105,100원10,046
cmv663v9r04ek10gw9d4ydykmstock-5m000270:20261013:13052026-10-13 13:05:00instantevent2026-10-13 13:15:172026-10-13 13:15:17cmv663v9n04ej10gwx59ga1nd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:05:00raw105,000원105,200원104,800원104,800원8,105
cmv65xfz204dg10gw09u1g057stock-5m000270:20261013:13002026-10-13 13:00:00instantevent2026-10-13 13:10:182026-10-13 13:10:18cmv65xfyz04df10gwdp6lsmpx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 13:00:00raw104,800원105,300원104,800원105,100원9,637
cmv65r0kw04c210gwjayuxuf2stock-5m000270:20261013:12552026-10-13 12:55:00instantevent2026-10-13 13:05:182026-10-13 13:05:18cmv65r0ks04c110gwygprnaye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:55:00raw104,800원104,900원104,700원104,800원4,332
cmv65kkwr04aw10gwlh0slgdhstock-5m000270:20261013:12502026-10-13 12:50:00instantevent2026-10-13 13:00:172026-10-13 13:00:17cmv65kkwn04av10gwcmrkzfem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:50:00raw104,800원105,000원104,700원104,800원6,308
cmv65e5a6049g10gw1o4w9kxvstock-5m000270:20261013:12452026-10-13 12:45:00instantevent2026-10-13 12:55:172026-10-13 12:55:17cmv65e5a2049f10gwng65flkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:45:00raw104,500원104,900원104,200원104,700원8,204
cmv657qb7048610gwn1f66t4nstock-5m000270:20261013:12402026-10-13 12:40:00instantevent2026-10-13 12:50:182026-10-13 12:50:18cmv657qb3048510gwh25p99o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:40:00raw104,500원104,600원104,300원104,500원4,839
cmv651as6047410gworuzpinvstock-5m000270:20261013:12352026-10-13 12:35:00instantevent2026-10-13 12:45:182026-10-13 12:45:18cmv651as3047310gwtqudirez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:35:00raw104,100원104,600원104,100원104,400원7,219
cmv64uw29045u10gwchpke2fistock-5m000270:20261013:12302026-10-13 12:30:00instantevent2026-10-13 12:40:192026-10-13 12:40:19cmv64uw25045t10gw4jly3e821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:30:00raw104,300원104,400원104,000원104,200원5,046
cmv64oi75044e10gwt3dgrljgstock-5m000270:20261013:12252026-10-13 12:25:00instantevent2026-10-13 12:35:212026-10-13 12:35:21cmv64oi71044d10gwpg6g16ji1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:25:00raw104,500원104,500원103,000원104,100원13,837
cmv64i02y043810gw8jx9bnoistock-5m000270:20261013:12202026-10-13 12:20:00instantevent2026-10-13 12:30:172026-10-13 12:30:17cmv64i02u043710gwrxp47tw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:20:00raw104,000원104,500원103,800원104,500원8,189
cmv64bm8c041w10gwujph4b3astock-5m000270:20261013:12152026-10-13 12:15:00instantevent2026-10-13 12:25:202026-10-13 12:25:20cmv64bm88041v10gwgcg8i5581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:15:00raw104,250원104,500원104,000원104,100원5,224
cmv6455jj040k10gwlwujx027stock-5m000270:20261013:12102026-10-13 12:10:00instantevent2026-10-13 12:20:182026-10-13 12:20:18cmv6455je040j10gwbvaqwruq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:10:00raw104,000원104,200원103,800원104,200원6,905
cmv63ypp103ze10gwcv8kuo92stock-5m000270:20261013:12052026-10-13 12:05:00instantevent2026-10-13 12:15:182026-10-13 12:15:18cmv63ypox03zd10gwk8yz55eu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:05:00raw103,900원104,200원103,800원104,000원3,858
cmv63sa0d03y410gw65ofcx6jstock-5m000270:20261013:12002026-10-13 12:00:00instantevent2026-10-13 12:10:172026-10-13 12:10:17cmv63sa0903y310gwqixos2ic1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 12:00:00raw104,000원104,300원103,600원104,000원8,991
cmv63lw5z03wu10gwphyiw7x5stock-5m000270:20261013:11552026-10-13 11:55:00instantevent2026-10-13 12:05:192026-10-13 12:05:19cmv63lw5v03wt10gwtpx2czg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:55:00raw103,600원104,000원103,500원103,900원6,384
cmv63ffal03vi10gwthb9b7opstock-5m000270:20261013:11502026-10-13 11:50:00instantevent2026-10-13 12:00:182026-10-13 12:00:18cmv63ffah03vh10gw0tauehle1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:50:00raw103,400원103,700원103,200원103,600원10,959
cmv63909i03ua10gwaveo6e88stock-5m000270:20261013:11452026-10-13 11:45:00instantevent2026-10-13 11:55:182026-10-13 11:55:18cmv63909e03u910gwani7vs0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:45:00raw103,400원103,700원103,300원103,400원6,456
cmv632kvc03sy10gwa8pfohjastock-5m000270:20261013:11402026-10-13 11:40:00instantevent2026-10-13 11:50:182026-10-13 11:50:18cmv632kv803sx10gwcqp3fq641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:40:00raw103,700원103,800원103,300원103,300원4,770
cmv62w57703rq10gw898pbc1estock-5m000270:20261013:11352026-10-13 11:35:00instantevent2026-10-13 11:45:182026-10-13 11:45:18cmv62w57303rp10gwndxq7lil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:35:00raw103,500원103,900원103,500원103,600원4,111
cmv62pqs503qi10gwfxjav0rmstock-5m000270:20261013:11302026-10-13 11:30:00instantevent2026-10-13 11:40:192026-10-13 11:40:19cmv62pqs003qh10gw6hrecjaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:30:00raw104,200원104,200원103,400원103,500원8,367
cmv62j9g803p610gwzf9naof6stock-5m000270:20261013:11252026-10-13 11:25:00instantevent2026-10-13 11:35:172026-10-13 11:35:17cmv62j9g503p510gwfjxn75c61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:25:00raw104,100원104,200원103,800원104,200원6,320
cmv62cupa03no10gws9jbhk7rstock-5m000270:20261013:11202026-10-13 11:20:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cup603nn10gwg5x2o90o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:20:00raw104,500원104,600원104,000원104,100원6,551
4,821건 중 1,201–1,250← 이전25 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬