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
cmv4j63jx003510gwvoovld0estock-5m000270:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jr003410gwf4z1kur01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:35:00raw109,900원110,500원109,900원110,000원17,550
cmv4izjh5001v10gwc0in3fe0stock-5m000270:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjgz001u10gwzj3ssw7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:30:00raw110,300원110,500원109,800원110,000원25,464
cmv4it4ct000l10gwasz0hfpnstock-5m000270:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4cn000k10gwo7auiq0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:25:00raw110,250원110,300원109,600원110,250원22,730
cmv4impjn001v10e0cadwbx2hstock-5m000270:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impji001u10e0wq7jht9g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:20:00raw109,900원110,400원109,600원110,300원21,470
cmv4ig95k000j10e04g0id680stock-5m000270:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig95e000i10e0azpdipi31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:15:00raw110,000원110,600원109,500원109,900원23,425
cmv4ia3uf003611dvwt4kp7ffstock-5m000270:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3ub003511dv7splykay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:10:00raw110,100원111,000원109,600원110,000원52,000
cmv4i3gob001811dv184p9roustock-5m000270:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3go7001711dvpbfks2f91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:05:00raw108,800원110,500원108,700원110,100원64,294
cmv50u7sm02mv10gwi68laqfkstock000270:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7sh02mu10gwjt89qb4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-12 09:00:00raw109,000원111,000원107,300원107,500원1,385,980
cmv4i3go1001611dv1s7ddci1stock-5m000270:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gnw001511dv74fp4fg11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 09:00:00raw109,000원109,100원107,300원108,800원166,581
cmuz6337819ds10ivvn8vx4thstock-5m000270:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6337519dr10ivbodhv8s91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:30:00raw106,700원106,700원106,700원106,700원0
cmuz5wngj19ci10iv949re0fzstock-5m000270:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wngf19ch10ivoorfs6c81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:25:00raw106,700원106,700원106,700원106,700원0
cmuz5q7qr19ba10iv74utkfcvstock-5m000270:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7qn19b910ivcuwypb5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:20:00raw106,700원106,700원106,700원106,700원0
cmuz5jss1199y10ivqkf9gc5bstock-5m000270:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsrx199x10ivsvbv5wlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:15:00raw107,200원107,600원107,000원107,300원11,054
cmuz5desx198o10iv88nryj0tstock-5m000270:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5dest198n10ivha0ke3p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:10:00raw107,400원107,500원107,100원107,200원11,324
cmuz56xmn197i10ivs70lomb0stock-5m000270:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xmj197h10ivxuxzgj9b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:05:00raw107,400원107,500원107,300원107,400원9,654
cmuz50kys196610ivi5mhbmg4stock-5m000270:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kyo196510ivdmvd86zf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 15:00:00raw107,200원107,500원107,200원107,450원7,006
cmuz4u6qy194w10ivvveehp9hstock-5m000270:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6qu194v10ivhvkozaet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:55:00raw107,450원107,500원107,000원107,200원19,024
cmuz4np58193k10ivwe30gaa3stock-5m000270:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np54193j10ivf8itck301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:50:00raw107,600원107,600원107,300원107,400원10,540
cmuz4h7av192c10ivh9jia3fxstock-5m000270:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7ar192b10ivyvfwxnb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:45:00raw107,500원107,600원107,400원107,600원9,193
cmuz4h7ai192a10iv233nm0p6stock-5m000270:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h7ac192910iv2zbd9chk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:40:00raw107,800원107,800원107,400원107,500원10,542
cmuz44esj18zs10iv4kqt3brostock-5m000270:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44esg18zr10ivz2tkmimq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:35:00raw107,700원107,900원107,700원107,700원5,942
cmuz3y06t18yi10ivniek8tazstock-5m000270:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06m18yh10ivzxcl8cll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:30:00raw107,800원107,900원107,700원107,700원6,662
cmuz3ridl18x610iv5479j8yjstock-5m000270:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3ridh18x510iv66oww0801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:25:00raw107,600원107,800원107,600원107,800원8,016
cmuz3l28a18vw10iv8r5ag793stock-5m000270:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l28618vv10ivne7sxhh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:20:00raw107,800원107,900원107,600원107,700원7,737
cmuz3emg618uo10ive2q5k07istock-5m000270:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emg218un10iv7r8slmui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:15:00raw107,900원107,900원107,700원107,800원8,029
cmuz38bpi18tg10ivgsz7etxtstock-5m000270:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bpe18tf10ivyip8sj501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:10:00raw107,700원107,900원107,500원107,800원10,184
cmuz320va18s610ivw8ic3uimstock-5m000270:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320v618s510ivcbcj2wvb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:05:00raw107,500원107,800원107,500원107,700원10,312
cmuz2vheu18qw10ivsw0ev528stock-5m000270:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vheq18qv10iv8imrnlmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 14:00:00raw107,600원107,700원107,500원107,500원7,220
cmuz2oxzc18pm10ivx0fqvadwstock-5m000270:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxz918pl10ivylz4hvbe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:55:00raw107,600원107,700원107,500원107,600원7,112
cmuz2im3d18oc10iv9axpqszxstock-5m000270:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im3918ob10iv5rfjtq8v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:50:00raw107,500원107,800원107,500원107,600원12,341
cmuz2c1tb18n010ivv6fgg1ajstock-5m000270:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1t618mz10iv0hv01m3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:45:00raw107,500원107,600원107,400원107,600원8,104
cmuz25nrs18lo10ivekb82pwcstock-5m000270:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nrj18ln10ivqikg9gc41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:40:00raw107,600원107,700원107,400원107,500원7,028
cmuz1z8sc18kg10ivfw2l518hstock-5m000270:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8s618kf10ivwruxpf5v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:35:00raw107,600원107,700원107,500원107,700원6,712
cmuz1stwu18j810ivjg137gd3stock-5m000270:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stwq18j710ivci7jz68b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:30:00raw107,600원107,700원107,500원107,600원8,447
cmuz1metr18hw10ivv9l6rzlxstock-5m000270:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1metn18hv10ivmgirzcad1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:25:00raw107,500원107,700원107,400원107,600원6,351
cmuz1meti18hu10ivi346sulnstock-5m000270:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1mete18ht10ivzpjikdpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:20:00raw107,400원107,600원107,300원107,500원9,872
cmuz19guk18fe10ivp3m4di3rstock-5m000270:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gug18fd10ivb8e9zdtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:15:00raw107,250원107,500원107,100원107,400원11,055
cmuz1328u18e010ivgw8rvn15stock-5m000270:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1328q18dz10ivwhgwy4gl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:10:00raw107,200원107,300원107,000원107,200원5,780
cmuz0wmgq18cs10iv683vbpl7stock-5m000270:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:15:182026-10-08 13:15:18cmuz0wmgm18cr10ivadqaul2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:05:00raw107,400원107,500원107,100원107,200원9,640
cmuz0q8hy18bi10iv714iylc0stock-5m000270:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8hu18bh10iv6xngipr41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 13:00:00raw107,300원107,600원107,200원107,500원19,286
cmuz0jrld18a810ivmwewdf44stock-5m000270:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrl918a710iviy2svtu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:55:00raw106,900원107,500원106,800원107,400원24,226
cmuz0dfgk188u10ivrzd5lo74stock-5m000270:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfgg188t10ivhesmgc3c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:50:00raw107,000원107,200원106,900원106,900원11,488
cmuz06w44187q10ivt0qhzo19stock-5m000270:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w40187p10ivhm55fxuz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:45:00raw106,700원107,000원106,700원107,000원6,923
cmuz00ibo186g10iva7amut13stock-5m000270:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibk186f10ivldoqh0mi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:40:00raw106,700원106,800원106,500원106,700원9,324
cmuyzu1er185410ivgthcjnvtstock-5m000270:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1em185310iv5013wms01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:35:00raw106,800원106,900원106,600원106,700원6,296
cmuyznn0a183w10ivi87213tbstock-5m000270:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznn07183v10iv31d05h5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:30:00raw106,900원107,000원106,700원106,800원8,371
cmuyzh5yw182m10iv0aslb6qystock-5m000270:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5yr182l10ivbrclm02j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:25:00raw106,800원107,000원106,800원106,900원8,002
cmuyzat4t181810iveg474fozstock-5m000270:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat4p181710ivbukze78s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:20:00raw106,900원106,900원106,600원106,900원6,360
cmuyz4bvd180210ivvmeayfmdstock-5m000270:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bv9180110ivnlb2x8rh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:15:00raw106,800원106,900원106,500원106,800원13,286
cmuyyxyrq17yo10ivb75id5lbstock-5m000270:20261008:12102026-10-08 12:10:00instantevent2026-10-08 12:20:212026-10-08 12:20:21cmuyyxyrm17yn10ivx9fnvaag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:10:00raw107,100원107,200원106,500원106,700원12,620
4,821건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬