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
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
cmtb2jzt704qh0zdxk4w5wxllstock-5m000270:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzt204qg0zdx7mtgj8ew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:05:00raw125,450원125,500원125,300원125,300원12,983
cmtb2dk3u04p70zdxq3c4ek41stock-5m000270:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3r04p60zdxsw9feouh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 14:00:00raw125,400원125,600원125,400원125,400원17,435
cmtb2755204nx0zdxpacb3d6hstock-5m000270:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754y04nw0zdxe8tcigto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:55:00raw125,500원125,600원125,400원125,500원21,902
cmtb20t9f04mp0zdxgid5ywcsstock-5m000270:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t9a04mo0zdxmpyr6eq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:50:00raw125,500원125,700원125,400원125,500원23,981
cmtb1u9up04lb0zdx3ux06plzstock-5m000270:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9uk04la0zdx741gkp101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:45:00raw125,700원125,800원125,500원125,500원23,887
cmtb1nu0704k30zdx4vkc6oj0stock-5m000270:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0204k20zdxnh9q0c151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:40:00raw125,900원125,900원125,700원125,700원18,982
cmtb1hf0y04ir0zdx7mrwdghzstock-5m000270:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf0u04iq0zdx6riaxwcr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:35:00raw125,800원126,100원125,800원125,900원22,882
cmtb1b0lh04hj0zdxlksby2ihstock-5m000270:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0ld04hi0zdxhsq8wf6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:30:00raw125,900원126,000원125,800원125,850원17,285
cmtb14jkg04g70zdxect68wvostock-5m000270:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jkc04g60zdxikbslfwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:25:00raw126,000원126,100원125,800원125,900원24,073
cmtb0y4mk04ez0zdx6lubp4p8stock-5m000270:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4mg04ey0zdxcu0ewgwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:20:00raw126,100원126,200원126,000원126,000원14,776
cmtb0rozk04dr0zdxa7tsm2tostock-5m000270:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rozf04dq0zdx2gqggsex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:15:00raw126,300원126,300원126,000원126,100원23,975
cmtb0l96b04ch0zdxowhhxzltstock-5m000270:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96804cg0zdxaolyjnal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:10:00raw126,600원126,600원126,100원126,300원35,760
cmtb0eu7t04b50zdxu3q8wn40stock-5m000270:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7p04b40zdx4gv3c9n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:05:00raw126,800원126,800원126,500원126,500원15,270
cmtb08ek5049x0zdxr8il0k6nstock-5m000270:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ek0049w0zdx0toe2avc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:00:00raw126,700원126,900원126,700원126,700원12,566
cmtb01ywz048j0zdx0uali8erstock-5m000270:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ywr048i0zdxsf0cmyr91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:55:00raw126,600원126,800원126,600원126,700원9,987
cmtb01ywg048h0zdx8ropx0pjstock-5m000270:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yw8048g0zdx9vajp29h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:50:00raw127,000원127,000원126,600원126,700원27,807
cmtazp45a04610zdxlnujhdxistock-5m000270:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45604600zdxr6hpoj041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:45:00raw127,100원127,100원126,900원127,000원12,442
cmtaziodq044t0zdxv28lr6htstock-5m000270:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziodk044s0zdxj7ws7uwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:40:00raw127,200원127,200원127,000원127,100원8,060
cmtazc9hc043j0zdxa6ui8angstock-5m000270:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9h8043i0zdxngm4f7cq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:35:00raw127,100원127,300원127,000원127,100원9,835
cmtaz5tr404250zdxt6c5x29dstock-5m000270:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tr004240zdxoxnwwzdo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:30:00raw126,900원127,200원126,900원127,200원11,034
cmtayze32040v0zdxa6ad7jv7stock-5m000270:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze2v040u0zdx5ryh04s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:25:00raw126,950원127,000원126,900원127,000원8,091
cmtaysz9403zj0zdxk47vf3ezstock-5m000270:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9003zi0zdxyru2y68s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:20:00raw127,200원127,200원126,900원127,000원28,789
cmtaymjcx03yb0zdx4zhwgdepstock-5m000270:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjct03ya0zdxhjafe8w21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:15:00raw127,100원127,300원127,000원127,200원10,598
cmtayg3rp03x50zdxoo6a71yustock-5m000270:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rl03x40zdxuio7znwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:10:00raw127,100원127,200원127,000원127,100원18,715
cmtay9nui03vp0zdxer99rylzstock-5m000270:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nue03vo0zdxeptvqyqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:05:00raw127,200원127,300원127,100원127,100원10,751
cmtay38w603ul0zdx02205igostock-5m000270:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38w203uk0zdxhjog1xin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:00:00raw127,400원127,500원127,200원127,300원12,006
cmtaxwta603t90zdxl6hhnibastock-5m000270:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwta103t80zdxm9v5dpst1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:55:00raw127,700원127,700원127,400원127,400원13,738
cmtaxqdwz03rv0zdxkgdspq2pstock-5m000270:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdwv03ru0zdxwd43u4a81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:50:00raw127,300원128,000원127,200원127,800원12,428
cmtaxjyhz03qp0zdx1tutseeqstock-5m000270:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhv03qo0zdxxpm34qkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:45:00raw127,000원127,300원127,000원127,300원13,527
cmtaxjyhr03qn0zdx4sr93ejtstock-5m000270:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhn03qm0zdxs9lurowm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:40:00raw127,300원127,400원127,000원127,100원22,750
cmtax733y03o20zdxsftido49stock-5m000270:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax733t03o10zdx15mlxyqu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:35:00raw127,400원127,400원127,200원127,300원7,935
cmtax0o8l03ms0zdxyeau5imkstock-5m000270:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o8h03mr0zdxn1rlcjq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:30:00raw127,300원127,400원127,100원127,400원16,577
cmtawu8es03lk0zdxc5yxjwvqstock-5m000270:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8eo03lj0zdxi1kjjuwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:25:00raw127,600원127,600원127,200원127,300원25,074
cmtawnt3z03kc0zdxeqfktkhostock-5m000270:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3w03kb0zdx2wjeexqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:20:00raw127,850원128,000원127,500원127,600원31,282
cmtawhdvn03iy0zdxw9693irzstock-5m000270:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdvj03ix0zdxoxu7c7cr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:15:00raw128,100원128,300원127,800원127,900원14,161
2,451건 중 1,251–1,300← 이전26 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬