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
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
cmtaway0f03hs0zdx21iyfs7rstock-5m000270:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0b03hr0zdxih55kugr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:10:00raw128,300원128,450원128,100원128,200원9,020
cmtaw4ibc03ge0zdx4lqs19cmstock-5m000270:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ib803gd0zdx5m29p9xk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:05:00raw128,300원128,400원128,100원128,300원7,036
cmtavy3ez03f40zdx0rmfme4hstock-5m000270:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ew03f30zdxa91sudxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:00:00raw128,100원128,400원128,000원128,300원8,141
cmtavy3er03f20zdxj5jc45gmstock-5m000270:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3eo03f10zdxrbf8uqi61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:55:00raw128,100원128,200원128,000원128,000원7,656
cmtavl7wp03cm0zdxr9tapzywstock-5m000270:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7wl03cl0zdxb4rkrvlx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:50:00raw127,900원128,200원127,800원128,200원9,162
cmtaves9e03ba0zdxt1lsia6qstock-5m000270:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9b03b90zdx0f4ecwek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:45:00raw127,800원128,000원127,700원127,900원12,996
cmtaves9603b80zdxa5i3zgv0stock-5m000270:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9303b70zdxajn05nyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:40:00raw127,800원127,800원127,700원127,800원11,826
cmtav1xgz038s0zdx6fjthtpsstock-5m000270:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xgv038r0zdx4mywc8xx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:35:00raw128,100원128,100원127,800원127,800원24,082
cmtauvhq6037e0zdxq8xybud6stock-5m000270:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhq2037d0zdx0jec3rfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:30:00raw128,300원128,400원128,100원128,100원14,933
cmtauvhpx037c0zdxj7gfhb37stock-5m000270:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhpt037b0zdxx54ygyas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:25:00raw128,500원128,600원128,300원128,400원8,436
cmtauin2x03500zdxij7w5di3stock-5m000270:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin2u034z0zdx1ll73vuf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:20:00raw128,400원128,600원128,300원128,600원6,059
cmtauc7f9033o0zdxx6a9ih1astock-5m000270:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7f5033n0zdxw4i9r6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:15:00raw128,600원128,800원128,200원128,400원11,906
cmtau5sg9032e0zdxlqgrnbnmstock-5m000270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sg6032d0zdxeozwhzmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:10:00raw129,100원129,200원128,500원128,600원18,667
cmtatzcoh03160zdxhqeg24o5stock-5m000270:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcoe03150zdxz71zkxii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:05:00raw129,300원130,000원129,000원129,100원14,255
cmtatswz402zw0zdxcq2scicrstock-5m000270:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswz002zv0zdxbh1wy2jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:00:00raw129,100원129,400원128,700원129,300원21,531
cmtatswyt02zu0zdx6blryexgstock-5m000270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswyn02zt0zdxkffx71co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:55:00raw129,300원129,350원129,000원129,100원19,821
cmtatg4xp02xa0zdxm19prz42stock-5m000270:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4xl02x90zdxoeeenk261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:50:00raw130,050원130,100원129,200원129,300원24,113
cmtat9mmb02w20zdxusupu5n8stock-5m000270:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mm702w10zdxtjfdzp4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:45:00raw130,550원130,600원129,900원130,050원31,309
cmtat37rw02uo0zdxau40pj59stock-5m000270:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37rt02un0zdxm1242s3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:40:00raw130,750원131,000원130,500원130,600원8,510
cmtaswrwr02te0zdx6pst34m6stock-5m000270:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrwn02td0zdxb04bifyt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:35:00raw130,600원130,900원130,500원130,700원13,725
cmtasqc8i02s20zdxijh2lwxjstock-5m000270:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc8a02s10zdxx0uyir2o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:30:00raw131,000원131,400원130,600원130,600원10,768
cmtasjx6m02qw0zdxmu5hmxcxstock-5m000270:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx6j02qv0zdxpfjm7i2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:25:00raw131,200원131,300원130,800원131,000원12,353
cmtasdigs02pi0zdxfebx4qh0stock-5m000270:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdigm02ph0zdxrv94lbi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:20:00raw131,500원131,700원131,100원131,200원11,250
cmtas71sn02oa0zdxse1phx3cstock-5m000270:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71sk02o90zdx7fiwe2cn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:15:00raw131,500원131,800원131,100원131,500원13,119
cmtas0m8u02mw0zdx6gqwjtz6stock-5m000270:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8n02mv0zdx0xa2i28q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:10:00raw131,900원132,200원131,400원131,600원16,593
cmtaru73502lq0zdx4w02t611stock-5m000270:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72z02lp0zdxgiqlf0et1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:05:00raw131,800원132,400원131,800원131,800원11,294
cmtbal11705dh0zdxgofbil00stock000270:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11305dg0zdxbjfsz0lh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-27 09:00:00raw133,000원134,600원125,000원126,100원1,435,376
cmtarnrm302kk0zdxhzju3lykstock-5m000270:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrlz02kj0zdx5limmyl31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:00:00raw133,000원134,600원131,700원131,800원49,897
cmt9q5gev01bq0zdx5nxs7ceqstock-5m000270:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ger01bp0zdxoq8jrfz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:30:00raw131,300원131,300원131,300원131,300원0
cmt9pz0sc01ag0zdxy6a6eppzstock-5m000270:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0s901af0zdx4kdxqdq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:25:00raw131,300원131,300원131,300원131,300원0
cmt9pslp901960zdx8hu9vohfstock-5m000270:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslp301950zdxtaqlsqe01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:20:00raw131,300원131,300원131,300원131,300원0
cmt9pm610017w0zdxlfnsc00bstock-5m000270:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm60v017v0zdx6q5nfh431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:15:00raw131,100원131,200원130,900원131,200원7,114
cmt9pfqao016q0zdx8xdbtej3stock-5m000270:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqag016p0zdxauz5eiw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:10:00raw130,900원131,400원130,900원131,150원16,894
cmt9p9al6015c0zdxsjyhqu7rstock-5m000270:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9al1015b0zdxkp085y4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:05:00raw130,850원131,000원130,800원130,900원13,160
cmt9p2vqc01440zdxr21v5tc3stock-5m000270:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vq501430zdxlloujscq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:00:00raw130,700원131,200원130,600원130,800원18,433
cmt9owfy1012s0zdxhym8zbzpstock-5m000270:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfxv012r0zdx2vue60na1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:55:00raw130,200원130,800원130,200원130,700원27,747
cmt9oq099011i0zdxu49n0l6estock-5m000270:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq095011h0zdxxwf95cxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:50:00raw130,300원130,500원130,200원130,200원23,746
cmt9oq08x011g0zdx63qlmkb3stock-5m000270:20260826:14452026-08-26 14:45:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq08s011f0zdxt31r78ch1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:45:00raw130,350원130,600원130,300원130,300원20,407
cmt9od5jo00z20zdxlc0fhdfgstock-5m000270:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5jk00z10zdxcfkiw9mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:40:00raw131,200원131,300원130,200원130,300원31,093
cmt9o6pvr00xq0zdxt96rptsjstock-5m000270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvm00xp0zdxajn77zww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:35:00raw130,800원131,400원130,800원131,300원19,219
cmt9o0avx00wg0zdxmirdi8a0stock-5m000270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avu00wf0zdxy5dljnqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:30:00raw131,200원131,600원130,800원130,800원26,560
cmt9ntvcm00v60zdxzqcjyb23stock-5m000270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvci00v50zdxnmy1fzx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:25:00raw131,650원131,700원130,900원131,200원18,487
cmt9nngqu00ts0zdxk91epo6xstock-5m000270:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqp00tr0zdxugsdicw51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:20:00raw131,050원131,800원131,000원131,600원16,414
cmt9ngzq700sk0zdxavvzjdq4stock-5m000270:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzq300sj0zdxh9rj483k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:15:00raw132,400원132,400원130,900원131,100원37,544
cmt9naktf00ra0zdxvogue2rvstock-5m000270:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naktb00r90zdxb9qddt8p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:10:00raw133,100원133,100원132,300원132,400원13,218
cmt9n452600q40zdxre0gfbtwstock-5m000270:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452200q30zdx935xfotr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:05:00raw133,400원133,500원132,900원133,000원8,094
cmt9mxpef00ou0zdxjyiiexc3stock-5m000270:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpe900ot0zdxjkj7klm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:00:00raw133,500원133,800원133,400원133,400원4,316
2,454건 중 1,301–1,350← 이전27 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬