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
cmv62cup203nm10gw08h21q8jstock-5m000270:20261013:11152026-10-13 11:15:00instantevent2026-10-13 11:30:182026-10-13 11:30:18cmv62cuoy03nl10gw9casmut71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:15:00raw104,300원104,700원104,000원104,550원4,589
cmv61zztc03la10gwba6vttrlstock-5m000270:20261013:11102026-10-13 11:10:00instantevent2026-10-13 11:20:182026-10-13 11:20:18cmv61zzt903l910gwbyxp0djt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:10:00raw104,400원104,700원104,100원104,300원6,752
cmv61tmzl03k210gwaymzipe2stock-5m000270:20261013:11052026-10-13 11:05:00instantevent2026-10-13 11:15:222026-10-13 11:15:22cmv61tmzh03k110gww9jgla3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:05:00raw104,300원104,600원104,200원104,300원8,040
cmv61n5ok03is10gwfgb2zeb3stock-5m000270:20261013:11002026-10-13 11:00:00instantevent2026-10-13 11:10:192026-10-13 11:10:19cmv61n5og03ir10gw41xxtlo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 11:00:00raw104,400원104,500원103,900원104,300원9,035
cmv61gopm03hk10gwjndsp52fstock-5m000270:20261013:10552026-10-13 10:55:00instantevent2026-10-13 11:05:172026-10-13 11:05:17cmv61gopi03hj10gwkicju0r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:55:00raw104,800원104,800원104,100원104,400원8,425
cmv61aahc03g610gwk07xs0agstock-5m000270:20261013:10502026-10-13 10:50:00instantevent2026-10-13 11:00:192026-10-13 11:00:19cmv61aah803g510gwnwahcveb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:50:00raw103,900원104,800원103,800원104,800원13,714
cmv613u7403ey10gw4lpnexpjstock-5m000270:20261013:10452026-10-13 10:45:00instantevent2026-10-13 10:55:182026-10-13 10:55:18cmv613u6x03ex10gwrvfc7rc91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:45:00raw104,000원104,000원103,700원103,850원4,327
cmv60xecn03do10gw777l94r7stock-5m000270:20261013:10402026-10-13 10:40:00instantevent2026-10-13 10:50:172026-10-13 10:50:17cmv60xecj03dn10gwoqcejcdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:40:00raw104,400원104,500원103,900원104,000원7,695
cmv60qytu03ce10gw2o130a8hstock-5m000270:20261013:10352026-10-13 10:35:00instantevent2026-10-13 10:45:172026-10-13 10:45:17cmv60qytq03cd10gw7tfu6bll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:35:00raw104,200원104,800원104,100원104,300원6,874
cmv60kkqs03b610gw3zfoh0dkstock-5m000270:20261013:10302026-10-13 10:30:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkqo03b510gwr8r1fzee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:30:00raw104,600원104,700원104,100원104,200원8,270
cmv60kkqk03b410gwr0lgh4uistock-5m000270:20261013:10252026-10-13 10:25:00instantevent2026-10-13 10:40:192026-10-13 10:40:19cmv60kkqg03b310gwrjnuzf4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:25:00raw104,700원104,900원104,500원104,500원7,841
cmv607r9t038g10gwfcu8zkl6stock-5m000270:20261013:10202026-10-13 10:20:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r9p038f10gw48pgd0e01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:20:00raw105,100원105,100원104,600원104,700원7,240
cmv607r9k038e10gwjaelgk7estock-5m000270:20261013:10152026-10-13 10:15:00instantevent2026-10-13 10:30:212026-10-13 10:30:21cmv607r9g038d10gwy3xs5em01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:15:00raw105,200원105,500원104,800원105,200원14,411
cmv5zutq4036210gwz0i1aa4gstock-5m000270:20261013:10102026-10-13 10:10:00instantevent2026-10-13 10:20:182026-10-13 10:20:18cmv5zutq0036110gwjrvkk68o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:10:00raw104,300원105,500원104,200원105,300원17,473
cmv5zog74034m10gwlj4zmq2zstock-5m000270:20261013:10052026-10-13 10:05:00instantevent2026-10-13 10:15:202026-10-13 10:15:20cmv5zog6z034l10gw4do3o7wo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:05:00raw104,200원104,500원103,900원104,100원9,768
cmv5zhyvt033g10gwrhtur9bestock-5m000270:20261013:10002026-10-13 10:00:00instantevent2026-10-13 10:10:182026-10-13 10:10:18cmv5zhyvp033f10gwudfzt6wd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 10:00:00raw104,100원104,400원104,000원104,300원7,697
cmv5zbj51032410gw18w1j6tvstock-5m000270:20261013:09552026-10-13 09:55:00instantevent2026-10-13 10:05:172026-10-13 10:05:17cmv5zbj4y032310gwtl1qjirl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:55:00raw104,000원104,400원103,900원104,100원8,406
cmv5z55ii030y10gwqyt1eagdstock-5m000270:20261013:09502026-10-13 09:50:00instantevent2026-10-13 10:00:202026-10-13 10:00:20cmv5z55ie030x10gwl7j7p97n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:50:00raw104,300원104,400원103,800원104,000원9,918
cmv5yyoe402zk10gwy1714r0rstock-5m000270:20261013:09452026-10-13 09:45:00instantevent2026-10-13 09:55:182026-10-13 09:55:18cmv5yyoe002zj10gwq2x0qrbi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:45:00raw103,550원104,300원103,300원104,200원8,653
cmv5ys97u02yc10gw2ru2xa1astock-5m000270:20261013:09402026-10-13 09:40:00instantevent2026-10-13 09:50:182026-10-13 09:50:18cmv5ys97q02yb10gw5f2omgz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:40:00raw103,500원104,000원103,500원103,600원6,315
cmv5ylucx02x010gwmy071gpystock-5m000270:20261013:09352026-10-13 09:35:00instantevent2026-10-13 09:45:192026-10-13 09:45:19cmv5ylucr02wz10gw2ytfybt41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:35:00raw104,000원104,400원103,500원103,500원9,770
cmv5yfdif02vu10gwp90gdl2mstock-5m000270:20261013:09302026-10-13 09:30:00instantevent2026-10-13 09:40:172026-10-13 09:40:17cmv5yfdib02vt10gws7sr41kr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:30:00raw104,500원104,500원103,800원104,000원9,056
cmv5y8yee02ue10gw938ci3qastock-5m000270:20261013:09252026-10-13 09:25:00instantevent2026-10-13 09:35:182026-10-13 09:35:18cmv5y8ye802ud10gwh5h44qv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:25:00raw104,700원104,800원104,200원104,400원12,794
cmv5y2j9m02t810gw4e1v6eulstock-5m000270:20261013:09202026-10-13 09:20:00instantevent2026-10-13 09:30:182026-10-13 09:30:18cmv5y2j9f02t710gwgk716pvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:20:00raw104,900원105,000원104,200원104,800원13,378
cmv5xw3lx02rw10gwvh7wlzf5stock-5m000270:20261013:09152026-10-13 09:15:00instantevent2026-10-13 09:25:182026-10-13 09:25:18cmv5xw3ls02rv10gw7jmmn9ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:15:00raw104,100원105,200원103,700원104,900원22,081
cmv5xpnzn02qq10gwia0ihdx5stock-5m000270:20261013:09102026-10-13 09:10:00instantevent2026-10-13 09:20:182026-10-13 09:20:18cmv5xpnzj02qp10gwhnwxpww61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:10:00raw103,400원104,300원102,600원104,100원20,457
cmv5xjb0002os10gwrirntfswstock-5m000270:20261013:09052026-10-13 09:05:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjazs02or10gwpfidyjyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:05:00raw103,700원104,000원103,300원103,300원20,837
cmv5xjazi02oq10gw80yw2k69stock-5m000270:20261013:09002026-10-13 09:00:00instantevent2026-10-13 09:15:212026-10-13 09:15:21cmv5xjaza02op10gwok3thdz71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-13 09:00:00raw105,500원105,500원103,500원103,700원38,633
cmv6ga2mg05h010gwalikiwp2stock000270:202610132026-10-13dayperiod2026-10-13 18:00:032026-10-13 18:00:03cmv6ga2mb05gz10gwcerchvok1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-13 09:00:00raw105,500원108,300원102,600원107,600원920,068
cmv4vuhkb02lt10gw8i7wvwzgstock-5m000270:20261012:15302026-10-12 15:30:00instantevent2026-10-12 15:40:172026-10-12 15:40:17cmv4vuhk602ls10gw8t8dh3ab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:30:00raw108,000원108,000원108,000원108,000원0
cmv4vo1tm02kf10gwzfp85cq5stock-5m000270:20261012:15252026-10-12 15:25:00instantevent2026-10-12 15:35:172026-10-12 15:35:17cmv4vo1th02ke10gwrk3yur9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:25:00raw108,000원108,000원108,000원108,000원0
cmv4vhmw302j510gwam1we7qsstock-5m000270:20261012:15202026-10-12 15:20:00instantevent2026-10-12 15:30:182026-10-12 15:30:18cmv4vhmvx02j410gwd51okwas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:20:00raw108,300원108,300원108,300원108,300원0
cmv4vb77l02hz10gwn4i4p6x8stock-5m000270:20261012:15152026-10-12 15:15:00instantevent2026-10-12 15:25:172026-10-12 15:25:17cmv4vb77f02hy10gwa5297etc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:15:00raw108,100원108,500원107,900원108,300원12,659
cmv4v4snv02gp10gwmzn53mybstock-5m000270:20261012:15102026-10-12 15:10:00instantevent2026-10-12 15:20:192026-10-12 15:20:19cmv4v4sno02go10gwj4spolp71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:10:00raw107,800원108,200원107,700원108,000원11,833
cmv4uyf7802fd10gwwl5mmwsestock-5m000270:20261012:15052026-10-12 15:05:00instantevent2026-10-12 15:15:212026-10-12 15:15:21cmv4uyf7102fc10gwc0lzco1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:05:00raw107,950원108,100원107,700원107,700원12,947
cmv4uryzw02e510gw7gxy6786stock-5m000270:20261012:15002026-10-12 15:00:00instantevent2026-10-12 15:10:202026-10-12 15:10:20cmv4uryzp02e410gwbm4730yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 15:00:00raw108,100원108,100원107,800원107,900원9,189
cmv4uliaa02cx10gwkxgznlbustock-5m000270:20261012:14552026-10-12 14:55:00instantevent2026-10-12 15:05:192026-10-12 15:05:19cmv4ulia602cw10gwy8d8ir0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:55:00raw108,500원108,600원107,900원108,000원15,570
cmv4uf5yx02bl10gw5amm3jl7stock-5m000270:20261012:14502026-10-12 14:50:00instantevent2026-10-12 15:00:232026-10-12 15:00:23cmv4uf5yt02bk10gwdow855fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:50:00raw108,100원108,650원108,100원108,500원20,063
cmv4u8mi002ab10gw874n96h9stock-5m000270:20261012:14452026-10-12 14:45:00instantevent2026-10-12 14:55:182026-10-12 14:55:18cmv4u8mhu02aa10gwfypy43ap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:45:00raw107,600원108,200원107,500원108,200원17,873
cmv4u29u6028v10gwi4bda12vstock-5m000270:20261012:14402026-10-12 14:40:00instantevent2026-10-12 14:50:212026-10-12 14:50:21cmv4u29u2028u10gwxcyr30301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:40:00raw107,950원108,000원107,600원107,600원28,367
cmv4tvstk027r10gwcd3cvj22stock-5m000270:20261012:14352026-10-12 14:35:00instantevent2026-10-12 14:45:192026-10-12 14:45:19cmv4tvstg027q10gwmasxrs941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:35:00raw108,100원108,300원107,800원107,900원15,920
cmv4tpcjh026j10gw1uajvif0stock-5m000270:20261012:14302026-10-12 14:30:00instantevent2026-10-12 14:40:182026-10-12 14:40:18cmv4tpcjd026i10gwkx8jsod01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:30:00raw108,500원108,600원108,100원108,200원14,100
cmv4tiyp6025710gw7v2nq750stock-5m000270:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyp2025610gwvhzcylfa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:25:00raw108,500원108,600원108,500원108,500원11,963
cmv4tcgqc023z10gwe04s4imastock-5m000270:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgq6023y10gwmeeofxtv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:20:00raw108,600원108,700원108,500원108,600원8,950
cmv4t639m022d10gwvcxosd7astock-5m000270:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t639h022c10gwld75s5zf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:15:00raw108,600원108,800원108,600원108,700원13,625
cmv4szmdm021b10gwypn3vgfxstock-5m000270:20261012:14102026-10-12 14:10:00instantevent2026-10-12 14:20:182026-10-12 14:20:18cmv4szmdi021a10gwkn3itqh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:10:00raw109,000원109,000원108,600원108,600원10,818
cmv4st6yx020310gw9f19vks8stock-5m000270:20261012:14052026-10-12 14:05:00instantevent2026-10-12 14:15:182026-10-12 14:15:18cmv4st6yp020210gwfiz9d2rc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:05:00raw108,500원109,000원108,400원109,000원18,599
cmv4smqt801yt10gwja6hn9anstock-5m000270:20261012:14002026-10-12 14:00:00instantevent2026-10-12 14:10:172026-10-12 14:10:17cmv4smqt201ys10gwb4rh6pzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:00:00raw108,600원108,700원108,400원108,400원12,580
cmv4sgdmy01xh10gwwlaqrxdestock-5m000270:20261012:13552026-10-12 13:55:00instantevent2026-10-12 14:05:202026-10-12 14:05:20cmv4sgdmu01xg10gwc27930mj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:55:00raw108,950원109,100원108,600원108,600원16,205
cmv4s9xov01w710gwp1higq5wstock-5m000270:20261012:13502026-10-12 13:50:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xoq01w610gw8uib8eso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:50:00raw108,900원109,000원108,600원109,000원12,454
4,821건 중 1,251–1,300← 이전26 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬