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
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
cmt9vi8sx01xm0zdxil8rral0stock-5m000270:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ss01xl0zdxjp20wgvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:00:00raw132,600원133,200원132,600원133,000원4,735
cmt9vi8sn01xk0zdx27mex49ustock-5m000270:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8si01xj0zdx1yzrefbj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:55:00raw132,700원133,000원132,600원132,600원4,876
cmt9vi8sd01xi0zdxi3fs2qqhstock-5m000270:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8s801xh0zdxn07eqpzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:50:00raw132,900원133,100원132,600원132,800원8,724
cmt9vi8s301xg0zdxvprswrx4stock-5m000270:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rx01xf0zdxiy4e7j4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:45:00raw132,900원133,300원132,800원133,000원7,311
cmt9vi8rr01xe0zdxwvyvt6hlstock-5m000270:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rn01xd0zdxpyaf86i51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:40:00raw133,100원133,300원132,900원133,000원5,412
cmt9vi8rh01xc0zdxdpjstkzhstock-5m000270:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rd01xb0zdxdbjbv73g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:35:00raw133,400원133,500원132,800원133,000원10,849
cmt9vi8r801xa0zdx38exo265stock-5m000270:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8r101x90zdxivt5i3601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:30:00raw133,300원133,700원133,200원133,400원5,174
cmt9vi8qu01x80zdx7o3ykzf0stock-5m000270:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8qn01x70zdxzpfn6xdm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:25:00raw133,700원133,900원133,200원133,300원8,700
cmt9vi8qf01x60zdxd64inxxkstock-5m000270:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8q901x50zdxxjgxzeq31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:20:00raw134,100원134,300원133,600원133,600원9,057
cmt9vi8q401x40zdxom3o1qfustock-5m000270:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8px01x30zdx97loe4411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:15:00raw133,400원134,500원133,400원134,200원6,672
cmt9vi8pq01x20zdxhw8xf8sastock-5m000270:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pl01x10zdxe5okn2cb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:10:00raw134,000원134,200원133,400원133,500원7,160
cmt9vi8pg01x00zdx8e2wq89vstock-5m000270:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pb01wz0zdxjfb5m9y61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:05:00raw134,200원134,500원133,700원133,900원11,677
cmt9v56p801de0zdxa5ow3nw1stock000270:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56p301dd0zdxmy364pk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-26 09:00:00raw135,800원135,800원130,200원131,400원730,263
cmt9vi8p601wy0zdx9ayhpd08stock-5m000270:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8p001wx0zdx4yum5f9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:00:00raw135,800원135,800원134,000원134,200원28,772
cmt89tg0d01lz0zd0iefc02g9stock-5m000270:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0a01ly0zd0xln8i8ut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:05:00raw133,600원133,600원133,500원133,500원2,487
cmt89n11i01kn0zd0quda1f0sstock-5m000270:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11d01km0zd0lf6tppc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:00:00raw133,600원133,600원133,500원133,600원4,252
cmt89glbw01jj0zd0kx1uid9rstock-5m000270:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glbs01ji0zd0o4nx0vu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:55:00raw133,800원133,900원133,500원133,600원5,209
cmt89a5no01i70zd09mn6ejekstock-5m000270:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5nk01i60zd06dlcmu0v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:50:00raw134,000원134,000원133,700원133,700원4,029
cmt893qoc01gr0zd0b8rgh6dkstock-5m000270:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qo801gq0zd0ocwlgcnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:45:00raw133,900원134,100원133,800원133,900원6,070
cmt893qo401gp0zd08ki0s491stock-5m000270:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qo001go0zd01auugt4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:40:00raw134,200원134,300원133,900원133,900원5,083
cmt88qvhg01ed0zd0773o7oesstock-5m000270:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhc01ec0zd0jywcs02p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:35:00raw134,200원134,400원134,100원134,200원5,264
cmt88kfly01d30zd0kevz07rhstock-5m000270:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kflu01d20zd0ote4o6kt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:30:00raw134,200원134,300원133,850원134,200원7,442
cmt88e0k001bv0zd0w9cj72pastock-5m000270:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0jw01bu0zd0rcvz3thy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:25:00raw134,100원134,200원133,900원134,200원5,739
cmt887ls501al0zd0uohn3se1stock-5m000270:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887ls101ak0zd025uw91i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:20:00raw134,000원134,200원133,900원134,100원4,387
cmt88155q019b0zd0qjbam0postock-5m000270:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155m019a0zd0hc2nuszq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:15:00raw134,100원134,200원133,900원134,000원5,512
cmt87uqnw017v0zd0zlc1ars3stock-5m000270:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqns017u0zd0ryoub9nl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:10:00raw134,100원134,200원134,000원134,100원3,599
cmt87oagb016r0zd0akxhlrc8stock-5m000270:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oag7016q0zd0g55ra0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:05:00raw134,100원134,200원134,100원134,200원3,515
cmt87huqu015h0zd0hdhha6nustock-5m000270:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqq015g0zd064xtamg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:00:00raw134,100원134,300원134,100원134,100원4,131
cmt87huql015f0zd0q3ks6dbnstock-5m000270:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqh015e0zd06k0ly4tj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:55:00raw133,900원134,300원133,800원134,200원4,591
cmt87502y012v0zd0owchh9aistock-5m000270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502t012u0zd0mv1s6b581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:50:00raw134,100원134,200원133,700원133,900원4,042
cmt86ykcx011l0zd0b8ahuk6rstock-5m000270:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykct011k0zd0tstirs7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:45:00raw134,300원134,300원133,800원134,100원4,697
cmt86s5nf010b0zd0vpc0zgwystock-5m000270:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nb010a0zd0zsrf0pp21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:40:00raw134,400원134,500원134,300원134,400원3,957
cmt86lpq400z30zd0cmyrjt2xstock-5m000270:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpq000z20zd0cr5yazlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:35:00raw134,200원134,500원134,100원134,500원3,199
cmt86fa1m00xr0zd03jetx6cqstock-5m000270:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1i00xq0zd0yyex3gvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:30:00raw134,200원134,400원133,900원134,100원5,418
cmt868v1000wf0zd0rgzw6pe8stock-5m000270:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v0x00we0zd0xmgfcslt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:25:00raw134,100원134,300원134,000원134,200원3,963
cmt862f9d00v70zd002edbr6lstock-5m000270:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f9900v60zd0r7ku5zrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:20:00raw134,000원134,200원133,900원134,000원3,509
cmt85w02u00tx0zd0x3uonohvstock-5m000270:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w02q00tw0zd0tvals8041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:15:00raw134,000원134,100원133,800원134,000원5,216
cmt85pjtu00sp0zd09w4kdpw0stock-5m000270:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjtq00so0zd0scbysfi91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:10:00raw134,100원134,100원133,900원133,900원2,154
cmt85j52n00r90zd0dv5gik8pstock-5m000270:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52j00r80zd0cid78fap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:05:00raw134,300원134,500원133,900원134,100원8,579
cmt85cp9z00q50zd0pgkyhxjjstock-5m000270:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9v00q40zd0ui1izmzk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:00:00raw133,700원134,400원133,600원134,300원10,137
cmt856adb00ot0zd06ypjqsujstock-5m000270:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ad700os0zd0mju6xrs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:55:00raw133,650원133,800원133,600원133,600원3,504
cmt856ad200or0zd0wm26q7j8stock-5m000270:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856acx00oq0zd0j5pbnxi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:50:00raw133,600원133,700원133,600원133,700원1,896
2,465건 중 1,401–1,450← 이전29 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬