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
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
cmt9mrad400ni0zdxllnewk5mstock-5m000270:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrad100nh0zdx7pzgv0dh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:55:00raw133,900원134,400원133,400원133,500원11,225
cmt9mkw6g00ma0zdxbkptrmo1stock-5m000270:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6c00m90zdxz1q3jath1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:50:00raw133,500원134,300원133,400원133,900원13,930
cmt9meex300ky0zdxh7crmlytstock-5m000270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewz00kx0zdxpqlyzd0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:45:00raw133,600원133,700원133,500원133,500원2,619
cmt9m80hf00jm0zdxeu64xqagstock-5m000270:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80hb00jl0zdxzqjdear81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:40:00raw133,700원133,800원133,600원133,600원1,954
cmt9m1ki400ie0zdxutmig29fstock-5m000270:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1ki000id0zdx4fgip2hr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:35:00raw134,000원134,000원133,600원133,700원4,001
cmt9lv4ju00h40zdxjdoxy6d4stock-5m000270:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4jq00h30zdxt9w0rcq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:30:00raw134,000원134,100원133,900원133,900원2,569
cmt9lopmx00fw0zdxjxdkispwstock-5m000270:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmt00fv0zdx4tjho9f61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:25:00raw134,000원134,100원133,900원134,000원3,566
cmt9lopmo00fu0zdxu7yqc1vdstock-5m000270:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmk00ft0zdxvbd80c2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:20:00raw133,800원134,100원133,700원134,100원6,716
cmt9lbu6w00da0zdxkedlkihxstock-5m000270:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6s00d90zdxe9toa7601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:15:00raw133,800원133,900원133,800원133,800원1,564
cmt9l5f7700bu0zdxn3bo5kw5stock-5m000270:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7400bt0zdx731ba9jf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:10:00raw133,800원134,100원133,800원133,800원4,542
cmt9kyzn100aq0zdxtt367ca6stock-5m000270:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzmy00ap0zdxs64158vb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:05:00raw133,900원134,100원133,800원133,800원4,419
cmt9ksjr0009i0zdx7m26vvqystock-5m000270:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqw009h0zdxy9wb0iqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:00:00raw133,500원133,900원133,500원133,800원4,400
cmt9km41h00840zdxbcsrwmhkstock-5m000270:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km41900830zdx098vpv1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:55:00raw133,700원133,800원133,500원133,500원2,224
cmt9km41300820zdxyfu3kfakstock-5m000270:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40z00810zdxpr5kkhom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:50:00raw133,600원133,900원133,500원133,700원2,974
cmt9k99ee005o0zdxjuwavcdkstock-5m000270:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ea005n0zdx37mikevp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:45:00raw133,200원133,700원133,100원133,500원6,909
cmt9k99e4005m0zdx1tsgzmogstock-5m000270:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99e0005l0zdxt4wzle821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:40:00raw133,600원133,700원133,100원133,100원4,952
cmt9k99dv005k0zdxo4tim5tfstock-5m000270:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dq005j0zdx0pcl6z7c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:35:00raw133,400원133,700원133,300원133,600원3,302
cmt9k99dk005i0zdxhm4f1eo7stock-5m000270:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dg005h0zdxbrqk46uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:30:00raw133,400원133,500원133,200원133,300원4,564
cmt9vi91801z80zdxqgh78v02stock-5m000270:20260826:12252026-08-26 12:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi91401z70zdx3jmnr74o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:25:00raw133,500원133,600원133,300원133,300원3,147
cmt9vi90y01z60zdx15y4vtrkstock-5m000270:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90u01z50zdx29sppijt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:20:00raw133,600원133,800원133,400원133,400원4,406
cmt9vi90p01z40zdxz5dpd8jsstock-5m000270:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90k01z30zdxvh9oit251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:15:00raw133,800원133,800원133,500원133,600원2,690
cmt9vi90f01z20zdx03w2w6itstock-5m000270:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90a01z10zdx5u9y3j681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:10:00raw133,400원133,850원133,300원133,800원4,048
cmt9vi90401z00zdxp72ahppbstock-5m000270:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90001yz0zdx1urrz7h41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:05:00raw133,500원133,800원133,300원133,300원5,916
cmt9vi8zv01yy0zdxu9xl4pbjstock-5m000270:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:13cmt9vi8zr01yx0zdxbhscbk3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:00:00raw133,100원133,500원132,900원133,500원4,886
cmt9vi8zj01yw0zdxu89qm02ostock-5m000270:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8zf01yv0zdxywnx3s0r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:55:00raw133,300원133,400원133,000원133,000원4,373
cmt9vi8z901yu0zdxjtl5zd5pstock-5m000270:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8z501yt0zdx4a3c2k1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:50:00raw133,600원133,800원133,300원133,300원2,966
cmt9vi8z001ys0zdxqjw1kbxcstock-5m000270:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yv01yr0zdx06zp296c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:45:00raw133,900원134,100원133,500원133,600원8,785
cmt9vi8yp01yq0zdxexh88bhistock-5m000270:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yl01yp0zdxda5kdd0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:40:00raw133,900원134,000원133,800원133,800원4,653
cmt9vi8yf01yo0zdxqasbfy15stock-5m000270:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yb01yn0zdx9v1xsvq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:35:00raw133,500원134,100원133,500원133,900원6,974
cmt9vi8y501ym0zdx3lkd800kstock-5m000270:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8y101yl0zdxznvhssx11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:30:00raw133,400원133,700원133,400원133,600원4,774
cmt9vi8xu01yk0zdxps9mle2nstock-5m000270:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xn01yj0zdxgy41y8xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:25:00raw133,000원133,500원132,900원133,400원5,291
cmt9vi8xh01yi0zdx9fu71oubstock-5m000270:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xd01yh0zdx7izldx2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:20:00raw133,000원133,300원132,900원132,900원3,426
cmt9vi8x801yg0zdxmkpyxymbstock-5m000270:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8x301yf0zdxhp2v537n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:15:00raw132,800원133,400원132,700원133,100원7,901
cmt9vi8wy01ye0zdx0cbor2lhstock-5m000270:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wu01yd0zdx694mv47w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:10:00raw132,600원132,900원132,600원132,800원4,430
cmt9vi8wp01yc0zdxxykbgh2tstock-5m000270:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wk01yb0zdxurx3x4um1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:05:00raw132,600원132,700원132,400원132,600원3,936
cmt9vi8we01ya0zdx5lkj7d82stock-5m000270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wa01y90zdx2uo01hef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:00:00raw132,800원132,900원132,500원132,600원4,683
cmt9vi8w401y80zdxgp2zcxwwstock-5m000270:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8w001y70zdxvqg0uu371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:55:00raw132,600원132,900원132,500원132,900원3,244
cmt9vi8vv01y60zdxgpo5ca3ostock-5m000270:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vr01y50zdxsk9k7dvy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:50:00raw132,200원132,600원132,000원132,600원5,836
cmt9vi8vl01y40zdxbz4cqfxxstock-5m000270:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vh01y30zdxxw3u6jse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:45:00raw132,500원132,500원132,100원132,200원3,503
cmt9vi8vb01y20zdx9lllb5jmstock-5m000270:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8v701y10zdxzpg6fc581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:40:00raw132,800원132,800원132,400원132,400원2,708
cmt9vi8uz01y00zdx0todhkq7stock-5m000270:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8uv01xz0zdxai9wq0q51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:35:00raw132,500원132,800원132,500원132,800원3,592
cmt9vi8uq01xy0zdxe6lia5qtstock-5m000270:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8um01xx0zdxn8t6bt451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:30:00raw132,500원132,800원132,200원132,500원7,930
cmt9vi8ug01xw0zdxiaur9622stock-5m000270:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8u801xv0zdxiihodvkm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:25:00raw132,600원132,600원132,300원132,400원7,516
cmt9vi8u301xu0zdxr6580g0ustock-5m000270:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ty01xt0zdxz0fmcxyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:20:00raw132,800원132,800원132,500원132,600원4,794
cmt9vi8tt01xs0zdxdaqsyjvastock-5m000270:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8to01xr0zdx73i6w0b61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:15:00raw132,900원133,000원132,700원132,700원6,355
cmt9vi8tj01xq0zdx5bzdrc89stock-5m000270:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8te01xp0zdxolwje4fl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:10:00raw133,000원133,100원132,800원132,800원2,034
cmt9vi8t901xo0zdxbpri39zzstock-5m000270:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8t401xn0zdxvvy7pads1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:05:00raw132,900원133,100원132,600원133,000원7,816
2,457건 중 1,351–1,400← 이전28 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬