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
cmuyyrfw517xg10iv4rp820n1stock-5m000270:20261008:12052026-10-08 12:05:00instantevent2026-10-08 12:15:172026-10-08 12:15:17cmuyyrfw117xf10ivw9cbr6cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:05:00raw107,200원107,300원107,100원107,100원7,261
cmuyyl0wb17w810iv17l3wlunstock-5m000270:20261008:12002026-10-08 12:00:00instantevent2026-10-08 12:10:182026-10-08 12:10:18cmuyyl0w717w710ivyz4nefe41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 12:00:00raw106,800원107,300원106,800원107,200원12,921
cmuyyenri17uy10ivif0hms8qstock-5m000270:20261008:11552026-10-08 11:55:00instantevent2026-10-08 12:05:212026-10-08 12:05:21cmuyyenre17ux10ivs5d7wjdp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:55:00raw106,700원107,000원106,500원106,800원17,116
cmuyy87ow17to10ivg7lt1pmdstock-5m000270:20261008:11502026-10-08 11:50:00instantevent2026-10-08 12:00:202026-10-08 12:00:20cmuyy87ot17tn10iv4xfzp0hk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:50:00raw106,500원106,800원106,300원106,700원14,525
cmuyy1rjl17se10ivrmzfttkjstock-5m000270:20261008:11452026-10-08 11:45:00instantevent2026-10-08 11:55:192026-10-08 11:55:19cmuyy1rjh17sd10iv70k0m7261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:45:00raw106,500원106,700원106,400원106,400원8,823
cmuyxve0v17r410iv52golafkstock-5m000270:20261008:11402026-10-08 11:40:00instantevent2026-10-08 11:50:222026-10-08 11:50:22cmuyxve0r17r310ivmy9we3nz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:40:00raw106,600원106,700원106,500원106,600원6,621
cmuyxoxy117ps10ivpiqnbsc9stock-5m000270:20261008:11352026-10-08 11:35:00instantevent2026-10-08 11:45:212026-10-08 11:45:21cmuyxoxxy17pr10ivp7l164o11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:35:00raw106,700원106,800원106,500원106,600원4,684
cmuyxilp817og10iv3k52p0hostock-5m000270:20261008:11302026-10-08 11:30:00instantevent2026-10-08 11:40:252026-10-08 11:40:25cmuyxilp417of10ivhkrfg4y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:30:00raw106,600원106,800원106,500원106,700원6,702
cmuyxc0ni17na10ivx793dpdestock-5m000270:20261008:11252026-10-08 11:25:00instantevent2026-10-08 11:35:182026-10-08 11:35:18cmuyxc0ne17n910ivoz3yl6u61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:25:00raw106,700원106,900원106,500원106,700원10,649
cmuyx5pkt17m010ivna6f074lstock-5m000270:20261008:11202026-10-08 11:20:00instantevent2026-10-08 11:30:232026-10-08 11:30:23cmuyx5pkp17lz10ivicz92h571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:20:00raw106,500원106,800원106,500원106,800원6,105
cmuywz80a17ko10iv3qkte7u0stock-5m000270:20261008:11152026-10-08 11:15:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz80617kn10ivjdpqcgaz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:15:00raw106,500원106,600원106,400원106,600원9,321
cmuywz80217km10iv4wydcio2stock-5m000270:20261008:11102026-10-08 11:10:00instantevent2026-10-08 11:25:212026-10-08 11:25:21cmuywz7zy17kl10ivbf9q60r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:10:00raw106,700원106,800원106,400원106,400원13,644
cmuywmddq17i410ivtcfpuqo6stock-5m000270:20261008:11052026-10-08 11:05:00instantevent2026-10-08 11:15:212026-10-08 11:15:21cmuywmddm17i310iv3be0hwxt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:05:00raw106,900원106,900원106,600원106,700원8,418
cmuywfvhf17gu10ivkm0rjfyxstock-5m000270:20261008:11002026-10-08 11:00:00instantevent2026-10-08 11:10:182026-10-08 11:10:18cmuywfvh917gt10iv2oksikpt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 11:00:00raw106,900원107,000원106,700원106,800원6,412
cmuyw9o3717fm10ivk0kmrz7tstock-5m000270:20261008:10552026-10-08 10:55:00instantevent2026-10-08 11:05:292026-10-08 11:05:29cmuyw9o3317fl10iv0p7ct6x61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:55:00raw106,950원107,100원106,800원106,900원9,615
cmuyw321f17ec10iv4mxl7bbfstock-5m000270:20261008:10502026-10-08 10:50:00instantevent2026-10-08 11:00:202026-10-08 11:00:20cmuyw321b17eb10ivhrfv518o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:50:00raw107,000원107,100원106,700원106,900원8,939
cmuyvwo1217d210ivfx1g64r3stock-5m000270:20261008:10452026-10-08 10:45:00instantevent2026-10-08 10:55:222026-10-08 10:55:22cmuyvwo0z17d110ivvzzai65f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:45:00raw106,950원107,100원106,900원107,000원4,849
cmuyvq8fm17bs10ivh5mx76j1stock-5m000270:20261008:10402026-10-08 10:40:00instantevent2026-10-08 10:50:222026-10-08 10:50:22cmuyvq8fi17br10ivulzwh6fb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:40:00raw107,000원107,200원106,900원106,950원13,081
cmuyvjph717ai10iv7fq10wjvstock-5m000270:20261008:10352026-10-08 10:35:00instantevent2026-10-08 10:45:172026-10-08 10:45:17cmuyvjph317ah10iv3hrpkn7m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:35:00raw106,700원107,000원106,500원106,900원10,996
cmuyvd9pm179810ivtn06drp7stock-5m000270:20261008:10302026-10-08 10:30:00instantevent2026-10-08 10:40:172026-10-08 10:40:17cmuyvd9pi179710ivbtwcyzag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:30:00raw106,850원106,900원106,600원106,600원6,458
cmuyv6v2a177w10ivtwrtta7zstock-5m000270:20261008:10252026-10-08 10:25:00instantevent2026-10-08 10:35:182026-10-08 10:35:18cmuyv6v26177v10ivff2u7gqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:25:00raw106,700원106,900원106,600원106,800원6,690
cmuyv0f76176o10ivwlsud0wjstock-5m000270:20261008:10202026-10-08 10:20:00instantevent2026-10-08 10:30:172026-10-08 10:30:17cmuyv0f72176n10ivc2ja3i8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:20:00raw106,650원106,800원106,300원106,750원16,609
cmuyuu0fz175e10ivkjlx2fbwstock-5m000270:20261008:10152026-10-08 10:15:00instantevent2026-10-08 10:25:182026-10-08 10:25:18cmuyuu0fv175d10iv88cl50kh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:15:00raw106,600원106,800원106,500원106,600원11,752
cmuyunkcw174410ivhamwqw4dstock-5m000270:20261008:10102026-10-08 10:10:00instantevent2026-10-08 10:20:182026-10-08 10:20:18cmuyunkcs174310iv56o3giiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:10:00raw106,350원106,650원106,300원106,600원17,649
cmuyuhaup172u10iv3qafyroqstock-5m000270:20261008:10052026-10-08 10:05:00instantevent2026-10-08 10:15:252026-10-08 10:15:25cmuyuhaul172t10ivdeh6hswy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:05:00raw106,600원106,600원106,300원106,300원14,395
cmuyuaqzg171g10ivafnet8ntstock-5m000270:20261008:10002026-10-08 10:00:00instantevent2026-10-08 10:10:202026-10-08 10:10:20cmuyuaqzc171f10ivrkkxrauh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 10:00:00raw106,600원106,700원106,500원106,600원18,956
cmuyu49yl170810iv4hl9dqoqstock-5m000270:20261008:09552026-10-08 09:55:00instantevent2026-10-08 10:05:182026-10-08 10:05:18cmuyu49yh170710ivc4e6mpv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:55:00raw107,050원107,100원106,600원106,700원15,577
cmuytxz1n16z010iv95hmcbqtstock-5m000270:20261008:09502026-10-08 09:50:00instantevent2026-10-08 10:00:242026-10-08 10:00:24cmuytxz1j16yz10iv38i639lj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:50:00raw107,100원107,200원107,000원107,000원13,371
cmuytreic16xm10ivnq1ait7mstock-5m000270:20261008:09452026-10-08 09:45:00instantevent2026-10-08 09:55:172026-10-08 09:55:17cmuytrei816xl10iv60adad7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:45:00raw107,200원107,200원107,100원107,100원7,954
cmuytkzof16wc10ivp14dyilqstock-5m000270:20261008:09402026-10-08 09:40:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzob16wb10ivf1vw84ba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:40:00raw107,400원107,600원107,100원107,200원11,357
cmuytkzo716wa10ivbjc3opspstock-5m000270:20261008:09352026-10-08 09:35:00instantevent2026-10-08 09:50:182026-10-08 09:50:18cmuytkzo316w910ivmv9b6zvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:35:00raw107,500원107,700원107,200원107,300원9,542
cmuyt846z16tw10ivfaaqizktstock-5m000270:20261008:09302026-10-08 09:30:00instantevent2026-10-08 09:40:172026-10-08 09:40:17cmuyt846v16tv10ivadyuihn61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:30:00raw107,300원107,700원107,200원107,400원10,796
cmuyt1tpt16sm10ivrgsvmxy5stock-5m000270:20261008:09252026-10-08 09:25:00instantevent2026-10-08 09:35:242026-10-08 09:35:24cmuyt1tpp16sl10ivnqzfju361
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:25:00raw107,800원107,800원107,300원107,400원11,935
cmuysvaoo16ra10ivs9wg2x1rstock-5m000270:20261008:09202026-10-08 09:20:00instantevent2026-10-08 09:30:192026-10-08 09:30:19cmuysvaok16r910ivrik0oqlv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:20:00raw107,800원107,900원107,500원107,700원9,993
cmuysovb516q210iv0do9w4n5stock-5m000270:20261008:09152026-10-08 09:15:00instantevent2026-10-08 09:25:192026-10-08 09:25:19cmuysovaw16q110ivmohd8nzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:15:00raw107,400원107,800원107,300원107,800원11,003
cmuysifqd16oq10iv25lw7j79stock-5m000270:20261008:09102026-10-08 09:10:00instantevent2026-10-08 09:20:192026-10-08 09:20:19cmuysifq916op10ivqbnxuz1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:10:00raw107,000원107,500원106,900원107,300원18,092
cmuysc1ge16na10iv9vk3rhl6stock-5m000270:20261008:09052026-10-08 09:05:00instantevent2026-10-08 09:15:212026-10-08 09:15:21cmuysc1gb16n910iv1lujmqg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:05:00raw107,500원107,700원106,900원107,000원22,823
cmuys5k6m16m810ivz1lmo4akstock-5m000270:20261008:09002026-10-08 09:00:00instantevent2026-10-08 09:10:182026-10-08 09:10:18cmuys5k6i16m710ivirgo6wvw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-08 09:00:00raw108,400원108,500원107,400원107,500원36,032
cmv0qinf619ft10ivbnj4ctugstock000270:202610082026-10-08dayperiod2026-10-09 18:00:022026-10-09 18:00:02cmv0qinev19fs10ivfex4x3z21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-08 09:00:00raw108,400원108,500원106,300원107,000원1,298,243
cmuxvzzbr16lj10iv8y0ep5ekstock-5m000270:20261007:15302026-10-07 15:30:00instantevent2026-10-07 18:10:102026-10-07 18:10:10cmuxvzzbn16li10ivt6ht62j71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:30:00raw109,600원109,600원109,600원109,600원92,110
cmuxqgsvc16i710iv2134j900stock-5m000270:20261007:15252026-10-07 15:25:00instantevent2026-10-07 15:35:172026-10-07 15:35:17cmuxqgsv916i610ivlufsh6fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:25:00raw109,500원109,500원109,500원109,500원0
cmuxqad3k16gv10iv063cbkrqstock-5m000270:20261007:15202026-10-07 15:20:00instantevent2026-10-07 15:30:172026-10-07 15:30:17cmuxqad3g16gu10ivhekors1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:20:00raw109,500원109,500원109,500원109,500원0
cmuxq3y3v16fl10iv2ob6bqkrstock-5m000270:20261007:15152026-10-07 15:15:00instantevent2026-10-07 15:25:182026-10-07 15:25:18cmuxq3y3r16fk10ivuzcreeuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:15:00raw109,400원109,500원109,300원109,400원9,587
cmuxpxiig16ef10iv62o44bk0stock-5m000270:20261007:15102026-10-07 15:10:00instantevent2026-10-07 15:20:182026-10-07 15:20:18cmuxpxiic16ee10ivaktt9dhn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:10:00raw109,600원109,600원109,300원109,400원19,487
cmuxpr6az16d510ivnwge69g6stock-5m000270:20261007:15052026-10-07 15:05:00instantevent2026-10-07 15:15:222026-10-07 15:15:22cmuxpr6av16d410ivmpex2c8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:05:00raw109,400원109,700원109,400원109,600원10,742
cmuxpknq116bp10ivraqg6crvstock-5m000270:20261007:15002026-10-07 15:00:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknpx16bo10ivxcievw931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 15:00:00raw109,600원109,700원109,400원109,500원12,031
cmuxpknpt16bn10iv6b9x8j2hstock-5m000270:20261007:14552026-10-07 14:55:00instantevent2026-10-07 15:10:182026-10-07 15:10:18cmuxpknpp16bm10iv1yfoz5151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:55:00raw109,600원109,700원109,500원109,500원6,674
cmuxp7v24169b10ivq8kjpkcvstock-5m000270:20261007:14502026-10-07 14:50:00instantevent2026-10-07 15:00:212026-10-07 15:00:21cmuxp7v21169a10iv5m377wut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:50:00raw109,700원109,700원109,500원109,600원9,294
cmuxp1ihg167x10ivoalmz948stock-5m000270:20261007:14452026-10-07 14:45:00instantevent2026-10-07 14:55:252026-10-07 14:55:25cmuxp1ihc167w10iv7ous9n4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:45:00raw109,700원109,700원109,500원109,600원11,653
cmuxouxl5166p10ivce0i2etnstock-5m000270:20261007:14402026-10-07 14:40:00instantevent2026-10-07 14:50:172026-10-07 14:50:17cmuxouxl1166o10iveyq4e1vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:40:00raw109,700원109,900원109,600원109,600원10,179
4,821건 중 1,401–1,450← 이전29 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬