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
cmv4s9xol01w510gwb3ythb3xstock-5m000270:20261012:13452026-10-12 13:45:00instantevent2026-10-12 14:00:202026-10-12 14:00:20cmv4s9xoh01w410gwobfih5kt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:45:00raw108,800원109,100원108,800원108,800원13,155
cmv4rx1b501tp10gwq8qv14vxstock-5m000270:20261012:13402026-10-12 13:40:00instantevent2026-10-12 13:50:182026-10-12 13:50:18cmv4rx1b101to10gwbf0pqr181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:40:00raw108,800원108,900원108,700원108,800원11,292
cmv4rqn5x01sd10gwjdvs422tstock-5m000270:20261012:13352026-10-12 13:35:00instantevent2026-10-12 13:45:192026-10-12 13:45:19cmv4rqn5e01sc10gw2rerb4sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:35:00raw108,700원108,900원108,600원108,900원15,946
cmv4rk6li01r310gwlf3gyn2vstock-5m000270:20261012:13302026-10-12 13:30:00instantevent2026-10-12 13:40:182026-10-12 13:40:18cmv4rk6lc01r210gwiu1g5c9q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:30:00raw108,200원108,700원108,200원108,600원16,943
cmv4rdr2601pv10gwsrg5aitfstock-5m000270:20261012:13252026-10-12 13:25:00instantevent2026-10-12 13:35:182026-10-12 13:35:18cmv4rdr2201pu10gw6a0u4sax1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:25:00raw108,100원108,300원108,000원108,200원16,118
cmv4r7bxy01oh10gwwzehiaycstock-5m000270:20261012:13202026-10-12 13:20:00instantevent2026-10-12 13:30:182026-10-12 13:30:18cmv4r7bxt01og10gw9rnjxx1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:20:00raw108,100원108,100원108,000원108,100원2,965
cmv4r109f01nb10gwr6wgz8lrstock-5m000270:20261012:13152026-10-12 13:15:00instantevent2026-10-12 13:25:232026-10-12 13:25:23cmv4r109801na10gw7zf9ofkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:15:00raw108,000원108,200원107,900원108,100원8,894
cmv4qug1e01m110gwk5qpj26ustock-5m000270:20261012:13102026-10-12 13:10:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug1501m010gwgqrg3hgl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:10:00raw108,200원108,200원107,900원108,000원9,740
cmv4qug0u01lz10gwajd6pcofstock-5m000270:20261012:13052026-10-12 13:05:00instantevent2026-10-12 13:20:172026-10-12 13:20:17cmv4qug0m01ly10gwukf1qnx81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:05:00raw107,900원108,200원107,800원108,200원8,072
cmv4qhl6r01jj10gwvsv0dyglstock-5m000270:20261012:13002026-10-12 13:00:00instantevent2026-10-12 13:10:172026-10-12 13:10:17cmv4qhl6n01ji10gwz99i3e601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 13:00:00raw108,000원108,100원107,800원107,900원9,781
cmv4qb7ob01i910gwuodmp34jstock-5m000270:20261012:12552026-10-12 12:55:00instantevent2026-10-12 13:05:202026-10-12 13:05:20cmv4qb7o401i810gw4lty9l611
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:55:00raw108,100원108,100원107,800원108,000원7,844
cmv4q4ry301gv10gwafoqm53istock-5m000270:20261012:12502026-10-12 12:50:00instantevent2026-10-12 13:00:202026-10-12 13:00:20cmv4q4rxx01gu10gwzfydd9hx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:50:00raw108,000원108,300원108,000원108,100원12,293
cmv4pyc2801fp10gwcxua8djgstock-5m000270:20261012:12452026-10-12 12:45:00instantevent2026-10-12 12:55:192026-10-12 12:55:19cmv4pyc2201fo10gwkichb1jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:45:00raw108,100원108,350원108,000원108,100원12,179
cmv4pryjp01ef10gwvl3sy14astock-5m000270:20261012:12402026-10-12 12:40:00instantevent2026-10-12 12:50:222026-10-12 12:50:22cmv4pryjl01ee10gwjjb271iw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:40:00raw108,300원108,400원108,100원108,200원4,649
cmv4plg9g01d310gwdpy3vxr9stock-5m000270:20261012:12352026-10-12 12:35:00instantevent2026-10-12 12:45:182026-10-12 12:45:18cmv4plg9101d210gwvksgu23b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:35:00raw108,600원108,700원108,100원108,300원7,410
cmv4pf22i01br10gw5vv5hfmcstock-5m000270:20261012:12302026-10-12 12:30:00instantevent2026-10-12 12:40:202026-10-12 12:40:20cmv4pf22d01bq10gwt9g68c1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:30:00raw108,650원108,700원108,600원108,700원2,804
cmv4p8lvc01al10gw7tbbn59istock-5m000270:20261012:12252026-10-12 12:25:00instantevent2026-10-12 12:35:192026-10-12 12:35:19cmv4p8lv601ak10gw8z8858cz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:25:00raw108,600원108,800원108,600원108,700원11,338
cmv4p26v9019510gw016jlb9ystock-5m000270:20261012:12202026-10-12 12:20:00instantevent2026-10-12 12:30:192026-10-12 12:30:19cmv4p26v3019410gwt0lehavr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:20:00raw108,100원108,600원108,000원108,600원9,841
cmv4ovree017x10gwmkrx4dudstock-5m000270:20261012:12152026-10-12 12:15:00instantevent2026-10-12 12:25:192026-10-12 12:25:19cmv4ovre7017w10gwouenkmnc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:15:00raw108,200원108,200원108,000원108,100원5,680
cmv4opb7o016p10gwkfexkt58stock-5m000270:20261012:12102026-10-12 12:10:00instantevent2026-10-12 12:20:182026-10-12 12:20:18cmv4opb7k016o10gw4n9r1d1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:10:00raw108,200원108,500원108,100원108,200원74,282
cmv4oiuoh015f10gwwme39lcystock-5m000270:20261012:12052026-10-12 12:05:00instantevent2026-10-12 12:15:172026-10-12 12:15:17cmv4oiuob015e10gwxf9tbvvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:05:00raw107,700원108,200원107,700원108,100원6,014
cmv4ocjui014310gwm0ah4l6fstock-5m000270:20261012:12002026-10-12 12:00:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocjud014210gw4dzsaozo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 12:00:00raw107,800원107,900원107,700원107,700원7,529
cmv4ocju8014110gwbhppwvt7stock-5m000270:20261012:11552026-10-12 11:55:00instantevent2026-10-12 12:10:232026-10-12 12:10:23cmv4ocju4014010gwlue52wz31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:55:00raw108,000원108,000원107,800원107,800원3,733
cmv4nzlqi011h10gwcvxjf5icstock-5m000270:20261012:11502026-10-12 11:50:00instantevent2026-10-12 12:00:192026-10-12 12:00:19cmv4nzlqe011g10gw8upxyzt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:50:00raw108,350원108,400원107,900원107,900원8,183
cmv4nt50u010910gwl4ez67wqstock-5m000270:20261012:11452026-10-12 11:45:00instantevent2026-10-12 11:55:172026-10-12 11:55:17cmv4nt50o010810gwhx23u7s81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:45:00raw108,600원108,600원108,300원108,400원6,925
cmv4nmpoa00z310gwk5k19tgrstock-5m000270:20261012:11402026-10-12 11:40:00instantevent2026-10-12 11:50:182026-10-12 11:50:18cmv4nmpo400z210gww245032o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:40:00raw108,300원108,600원108,200원108,600원4,527
cmv4ngbgt00xp10gwskusebfmstock-5m000270:20261012:11352026-10-12 11:35:00instantevent2026-10-12 11:45:192026-10-12 11:45:19cmv4ngbgp00xo10gwd91v4cxj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:35:00raw108,300원108,500원108,100원108,300원7,335
cmv4n9v7f00wd10gwqv7ao61ystock-5m000270:20261012:11302026-10-12 11:30:00instantevent2026-10-12 11:40:182026-10-12 11:40:18cmv4n9v7900wc10gwc9flgwc51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:30:00raw108,400원108,700원108,300원108,300원5,000
cmv4n3fa000v710gw71j3utl5stock-5m000270:20261012:11252026-10-12 11:25:00instantevent2026-10-12 11:35:182026-10-12 11:35:18cmv4n3f9w00v610gwx3a4rwew1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:25:00raw108,000원108,500원108,000원108,400원6,488
cmv4mx3ub00tx10gwylnsqn6qstock-5m000270:20261012:11202026-10-12 11:20:00instantevent2026-10-12 11:30:232026-10-12 11:30:23cmv4mx3u400tw10gwme06d2jo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:20:00raw108,000원108,100원107,700원108,000원4,573
cmv4mqk2w00sp10gwsoxjub59stock-5m000270:20261012:11152026-10-12 11:15:00instantevent2026-10-12 11:25:172026-10-12 11:25:17cmv4mqk2p00so10gwt6icaeq81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:15:00raw107,900원108,000원107,700원108,000원3,066
cmv4mk6oz00r910gw96h0ftrcstock-5m000270:20261012:11102026-10-12 11:10:00instantevent2026-10-12 11:20:202026-10-12 11:20:20cmv4mk6or00r810gw2rhe5mn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:10:00raw108,300원108,400원107,800원107,950원6,331
cmv4mdpoq00q310gwippxh149stock-5m000270:20261012:11052026-10-12 11:05:00instantevent2026-10-12 11:15:182026-10-12 11:15:18cmv4mdpoj00q210gwgidok6461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:05:00raw108,700원108,700원108,300원108,400원6,623
cmv4m7bf400ov10gwb57jesjxstock-5m000270:20261012:11002026-10-12 11:00:00instantevent2026-10-12 11:10:202026-10-12 11:10:20cmv4m7bey00ou10gwzacwt6t01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 11:00:00raw108,600원108,800원107,800원108,600원55,944
cmv4m0ym400nj10gwcpg6w6t1stock-5m000270:20261012:10552026-10-12 10:55:00instantevent2026-10-12 11:05:232026-10-12 11:05:23cmv4m0ym000ni10gwbqtpgmkg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:55:00raw108,400원108,700원108,300원108,700원12,104
cmv4lugww00mb10gwaksb1t4mstock-5m000270:20261012:10502026-10-12 10:50:00instantevent2026-10-12 11:00:202026-10-12 11:00:20cmv4lugws00ma10gwjf3qzt631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:50:00raw108,100원108,400원108,000원108,300원12,393
cmv4lnzay00l110gwjasebm9ystock-5m000270:20261012:10452026-10-12 10:45:00instantevent2026-10-12 10:55:182026-10-12 10:55:18cmv4lnzas00l010gw9br45hz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:45:00raw108,600원108,700원108,000원108,000원15,895
cmv4lhkxv00jp10gwl3is2dyestock-5m000270:20261012:10402026-10-12 10:40:00instantevent2026-10-12 10:50:192026-10-12 10:50:19cmv4lhkxr00jo10gwap7jlspd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:40:00raw108,500원108,700원108,300원108,700원10,074
cmv4lb8ck00ih10gwnb0khetvstock-5m000270:20261012:10352026-10-12 10:35:00instantevent2026-10-12 10:45:232026-10-12 10:45:23cmv4lb8ce00ig10gwd1oridrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:35:00raw108,000원108,600원108,000원108,600원10,838
cmv4l4plg00h110gw6vrnk47dstock-5m000270:20261012:10302026-10-12 10:30:00instantevent2026-10-12 10:40:182026-10-12 10:40:18cmv4l4pl900h010gwjkokdvlu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:30:00raw108,200원108,300원107,800원108,050원9,063
cmv4ky9io00fr10gwokh87mwpstock-5m000270:20261012:10252026-10-12 10:25:00instantevent2026-10-12 10:35:182026-10-12 10:35:18cmv4ky9ij00fq10gwji5zizs31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:25:00raw108,000원108,300원107,900원108,300원7,223
cmv4krvpr00el10gwdon2x4r8stock-5m000270:20261012:10202026-10-12 10:20:00instantevent2026-10-12 10:30:202026-10-12 10:30:20cmv4krvpk00ek10gwkd5k8ivt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:20:00raw108,600원108,900원107,900원108,100원16,575
cmv4klijp00dd10gw04kb2etgstock-5m000270:20261012:10152026-10-12 10:15:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klijk00dc10gw7qhuccci1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:15:00raw108,700원109,100원108,500원108,600원10,198
cmv4klijf00db10gwojnlvfpestock-5m000270:20261012:10102026-10-12 10:10:00instantevent2026-10-12 10:25:232026-10-12 10:25:23cmv4klij900da10gw3v8pltn41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:10:00raw108,800원108,900원108,500원108,750원18,568
cmv4k8ke500ar10gwmk4h9z0ustock-5m000270:20261012:10052026-10-12 10:05:00instantevent2026-10-12 10:15:192026-10-12 10:15:19cmv4k8kdz00aq10gwf94zli501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:05:00raw109,700원109,700원108,800원108,800원14,991
cmv4k25o3009f10gw47tiua2tstock-5m000270:20261012:10002026-10-12 10:00:00instantevent2026-10-12 10:10:202026-10-12 10:10:20cmv4k25nx009e10gwyj2v4st71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 10:00:00raw109,400원109,800원109,300원109,700원9,380
cmv4jvof1008710gw8ol2tzqxstock-5m000270:20261012:09552026-10-12 09:55:00instantevent2026-10-12 10:05:172026-10-12 10:05:17cmv4jvoex008610gwddyq47mw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:55:00raw109,800원109,900원109,400원109,500원16,107
cmv4jp9a2006x10gwzw80khwdstock-5m000270:20261012:09502026-10-12 09:50:00instantevent2026-10-12 10:00:182026-10-12 10:00:18cmv4jp99w006w10gwp12rw27m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:50:00raw109,600원109,900원109,200원109,800원15,965
cmv4jitte005n10gwv15lrwrpstock-5m000270:20261012:09452026-10-12 09:45:00instantevent2026-10-12 09:55:182026-10-12 09:55:18cmv4jitt8005m10gwux61xxwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:45:00raw110,000원110,100원109,600원109,700원21,681
cmv4jcfcv004f10gwbr30hrtfstock-5m000270:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfcn004e10gwrlxcgwtb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:40:00raw110,000원110,100원109,500원109,900원17,245
4,821건 중 1,301–1,350← 이전27 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬