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
cmvu8dkts0d6i10iaz11i3ntkstock-5m000270:20261030:09152026-10-30 09:15:00instantevent2026-10-30 09:25:182026-10-30 09:25:18cmvu8dktm0d6h10iab6nb3w2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:15:00raw105,700원106,200원105,100원105,400원23,804
cmvu8754w0d5c10iaouesgj4pstock-5m000270:20261030:09102026-10-30 09:10:00instantevent2026-10-30 09:20:172026-10-30 09:20:17cmvu8754r0d5b10ialq9q5enn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:10:00raw105,600원105,900원105,100원105,700원7,733
cmvu8113w0d3e10iaflxs7csistock-5m000270:20261030:09052026-10-30 09:05:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113r0d3d10ia5ehb2iaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:05:00raw105,700원106,300원105,400원105,700원6,308
cmvuqrjvb0fvi10iax3fwc9gastock000270:202610302026-10-30dayperiod2026-10-30 18:00:032026-10-30 18:00:03cmvuqrjuw0fvh10iawbfiej311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-30 09:00:00raw106,400원106,400원93,400원95,300원2,178,526
cmvu8113j0d3c10ia24xl2tsystock-5m000270:20261030:09002026-10-30 09:00:00instantevent2026-10-30 09:15:322026-10-30 09:15:32cmvu8113d0d3b10iaw7vjgmon1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-30 09:00:00raw106,400원106,400원104,400원105,700원33,635
cmvt6byvd0d0510iajh81pbwjstock-5m000270:20261029:15302026-10-29 15:30:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byv60d0410ianp6jn9g41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:30:00raw107,900원107,900원107,900원107,900원0
cmvt6byuv0d0310iaf1c2ry2qstock-5m000270:20261029:15252026-10-29 15:25:00instantevent2026-10-29 15:40:172026-10-29 15:40:17cmvt6byuq0d0210iarkq44jax1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:25:00raw107,900원107,900원107,900원107,900원0
cmvt5z49t0cxl10iaz56sh3j8stock-5m000270:20261029:15202026-10-29 15:20:00instantevent2026-10-29 15:30:182026-10-29 15:30:18cmvt5z49o0cxk10iaf2wlvurw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:20:00raw107,900원107,900원107,900원107,900원0
cmvt5soes0cwd10ianj5b3nrcstock-5m000270:20261029:15152026-10-29 15:15:00instantevent2026-10-29 15:25:172026-10-29 15:25:17cmvt5soen0cwc10ia9dl0gzqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:15:00raw108,200원108,400원107,800원108,100원7,958
cmvt5m8py0cv310iar4uz2i1istock-5m000270:20261029:15102026-10-29 15:10:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8pt0cv210iaesvblncl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:10:00raw107,900원108,300원107,600원108,200원17,566
cmvt5m8pn0cv110ia1nxuhepmstock-5m000270:20261029:15052026-10-29 15:05:00instantevent2026-10-29 15:20:172026-10-29 15:20:17cmvt5m8ph0cv010iai57k63x61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:05:00raw107,800원108,100원107,500원107,700원24,076
cmvt59e3x0csj10iadqtgr7m7stock-5m000270:20261029:15002026-10-29 15:00:00instantevent2026-10-29 15:10:172026-10-29 15:10:17cmvt59e3r0csi10iaczbiz9z61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 15:00:00raw107,600원107,900원107,300원107,800원15,113
cmvt52ybi0cr510iaop25nurxstock-5m000270:20261029:14552026-10-29 14:55:00instantevent2026-10-29 15:05:172026-10-29 15:05:17cmvt52ybc0cr410ia2lrudmio1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:55:00raw107,600원108,000원107,400원107,600원12,499
cmvt4wk300cq110iavadjwj9fstock-5m000270:20261029:14502026-10-29 14:50:00instantevent2026-10-29 15:00:192026-10-29 15:00:19cmvt4wk2v0cq010ia8jas673y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:50:00raw107,900원108,100원107,100원107,600원12,828
cmvt4q3oq0con10iao3qzuodzstock-5m000270:20261029:14452026-10-29 14:45:00instantevent2026-10-29 14:55:172026-10-29 14:55:17cmvt4q3oj0com10iabk8mnve71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:45:00raw108,300원108,500원107,800원107,900원12,139
cmvt4jp260cnd10ia8vq58xtlstock-5m000270:20261029:14402026-10-29 14:40:00instantevent2026-10-29 14:50:192026-10-29 14:50:19cmvt4jp200cnc10iae1yp1m5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:40:00raw108,400원108,600원108,200원108,500원9,094
cmvt4d9f90clx10iaitzg196nstock-5m000270:20261029:14352026-10-29 14:35:00instantevent2026-10-29 14:45:182026-10-29 14:45:18cmvt4d9f40clw10ia5vmriegq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:35:00raw108,600원108,800원108,100원108,400원10,012
cmvt46t9h0ckt10iacmgjjtfbstock-5m000270:20261029:14302026-10-29 14:30:00instantevent2026-10-29 14:40:172026-10-29 14:40:17cmvt46t9c0cks10iajesuwoai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:30:00raw108,700원108,700원108,300원108,700원8,037
cmvt40dk30cjl10ia77sm2tsfstock-5m000270:20261029:14252026-10-29 14:25:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djy0cjk10ia9t4zq4hv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:25:00raw108,500원108,600원108,200원108,600원8,493
cmvt40djs0cjj10ialjqpk1sjstock-5m000270:20261029:14202026-10-29 14:20:00instantevent2026-10-29 14:35:172026-10-29 14:35:17cmvt40djm0cji10iaao68zskg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:20:00raw108,500원108,700원108,100원108,500원10,597
cmvt3niv60cgx10ia8jkwljxastock-5m000270:20261029:14152026-10-29 14:15:00instantevent2026-10-29 14:25:182026-10-29 14:25:18cmvt3niux0cgw10iatwr0benh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:15:00raw108,900원109,000원107,800원108,400원11,245
cmvt3h36x0cfp10iafnqsx8q0stock-5m000270:20261029:14102026-10-29 14:10:00instantevent2026-10-29 14:20:172026-10-29 14:20:17cmvt3h36o0cfo10iaooowpk4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:10:00raw108,600원109,000원108,400원108,800원12,827
cmvt3aobi0ceb10iaj78iee2ustock-5m000270:20261029:14052026-10-29 14:05:00instantevent2026-10-29 14:15:182026-10-29 14:15:18cmvt3aobc0cea10iaqfvxcj3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:05:00raw109,700원109,900원108,500원108,600원24,621
cmvt348hq0cd710iaw9d4bfydstock-5m000270:20261029:14002026-10-29 14:00:00instantevent2026-10-29 14:10:182026-10-29 14:10:18cmvt348hl0cd610iahubenx1c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 14:00:00raw110,000원110,000원109,600원109,700원15,578
cmvt2xsqv0cbx10iaolj1i3mxstock-5m000270:20261029:13552026-10-29 13:55:00instantevent2026-10-29 14:05:172026-10-29 14:05:17cmvt2xsqq0cbw10ia4q6t4chh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:55:00raw109,400원110,000원108,900원109,900원21,754
cmvt2rd4a0can10ias3s2zx2lstock-5m000270:20261029:13502026-10-29 13:50:00instantevent2026-10-29 14:00:172026-10-29 14:00:17cmvt2rd430cam10ia4dwva2fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:50:00raw109,800원109,800원108,800원109,100원35,944
cmvt2ky240c9d10iamxiibtp4stock-5m000270:20261029:13452026-10-29 13:45:00instantevent2026-10-29 13:55:182026-10-29 13:55:18cmvt2ky1x0c9c10iawetbogz51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:45:00raw109,700원109,900원109,000원109,600원28,440
cmvt2eiej0c8510ia8p1thk0pstock-5m000270:20261029:13402026-10-29 13:40:00instantevent2026-10-29 13:50:172026-10-29 13:50:17cmvt2eied0c8410iactyf2lgk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:40:00raw108,800원109,700원108,400원109,700원29,757
cmvt282op0c6r10iav4ac2yewstock-5m000270:20261029:13352026-10-29 13:35:00instantevent2026-10-29 13:45:172026-10-29 13:45:17cmvt282oj0c6q10iakwc0ocqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:35:00raw108,300원109,100원108,100원108,800원20,240
cmvt21ntt0c5f10ia0zew1zp4stock-5m000270:20261029:13302026-10-29 13:30:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ntn0c5e10iascxzilea1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:30:00raw107,900원108,400원107,600원108,300원15,797
cmvt21ntg0c5d10ia88xfyn05stock-5m000270:20261029:13252026-10-29 13:25:00instantevent2026-10-29 13:40:182026-10-29 13:40:18cmvt21ntb0c5c10ia4u0oq9uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:25:00raw107,700원108,700원107,600원107,900원40,609
cmvt1otbn0c2x10iaoy40kll4stock-5m000270:20261029:13202026-10-29 13:20:00instantevent2026-10-29 13:30:182026-10-29 13:30:18cmvt1otbi0c2w10ia577ccdom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:20:00raw106,500원107,700원106,400원107,700원17,177
cmvt1idb90c1l10ia2cerm3xxstock-5m000270:20261029:13152026-10-29 13:15:00instantevent2026-10-29 13:25:182026-10-29 13:25:18cmvt1idb40c1k10iabpc6eunl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:15:00raw106,400원106,500원106,300원106,500원8,196
cmvt1bxm80c0d10ia05ts2dibstock-5m000270:20261029:13102026-10-29 13:10:00instantevent2026-10-29 13:20:182026-10-29 13:20:18cmvt1bxm20c0c10iatjahoz661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:10:00raw106,300원106,400원106,200원106,300원7,060
cmvt15hup0bz510ia3x1ge3lwstock-5m000270:20261029:13052026-10-29 13:05:00instantevent2026-10-29 13:15:172026-10-29 13:15:17cmvt15huj0bz410iapc7qymt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:05:00raw106,300원106,400원105,800원106,300원17,837
cmvt0z2yz0bxt10iaup4c3koastock-5m000270:20261029:13002026-10-29 13:00:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2yq0bxs10iaqo5jxet31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 13:00:00raw106,200원106,300원106,200원106,200원4,313
cmvt0z2yf0bxr10iailgapgspstock-5m000270:20261029:12552026-10-29 12:55:00instantevent2026-10-29 13:10:182026-10-29 13:10:18cmvt0z2y90bxq10iavmhm15ip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:55:00raw106,300원106,300원106,200원106,300원2,692
cmvt0m9az0bvd10ianfkosne1stock-5m000270:20261029:12502026-10-29 12:50:00instantevent2026-10-29 13:00:202026-10-29 13:00:20cmvt0m9ar0bvc10iapuu3rl8o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:50:00raw106,100원106,400원106,000원106,400원12,290
cmvt0frsf0bu110ia6a8c3678stock-5m000270:20261029:12452026-10-29 12:45:00instantevent2026-10-29 12:55:172026-10-29 12:55:17cmvt0frsa0bu010iauvvek73o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:45:00raw106,200원106,300원106,000원106,100원5,540
cmvt09ct20bsn10iaqx3pqmnfstock-5m000270:20261029:12402026-10-29 12:40:00instantevent2026-10-29 12:50:182026-10-29 12:50:18cmvt09csw0bsm10iazij61p9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:40:00raw106,300원106,300원106,200원106,200원1,715
cmvt02x2r0brf10iadhhsjdidstock-5m000270:20261029:12352026-10-29 12:35:00instantevent2026-10-29 12:45:172026-10-29 12:45:17cmvt02x2k0bre10iahzqq818h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:35:00raw106,200원106,300원106,200원106,300원2,978
cmvszwhdk0bq510iae65y29zvstock-5m000270:20261029:12302026-10-29 12:30:00instantevent2026-10-29 12:40:172026-10-29 12:40:17cmvszwhdf0bq410ianeiqh9ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:30:00raw105,950원106,200원105,500원106,100원20,679
cmvszq2jx0bot10ia8nma19r4stock-5m000270:20261029:12252026-10-29 12:25:00instantevent2026-10-29 12:35:182026-10-29 12:35:18cmvszq2jr0bos10ia6zzv7bv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:25:00raw105,950원106,000원105,900원105,950원4,069
cmvszjmou0bnn10iae7lz2crbstock-5m000270:20261029:12202026-10-29 12:20:00instantevent2026-10-29 12:30:172026-10-29 12:30:17cmvszjmoo0bnm10ia60bc12al1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:20:00raw106,000원106,000원105,900원106,000원2,131
cmvszd6z50bm710ians42kr5rstock-5m000270:20261029:12152026-10-29 12:15:00instantevent2026-10-29 12:25:172026-10-29 12:25:17cmvszd6yx0bm610iahklb3xr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:15:00raw105,900원106,000원105,900원105,900원1,856
cmvsz6s0z0bl310iaa928mk16stock-5m000270:20261029:12102026-10-29 12:10:00instantevent2026-10-29 12:20:182026-10-29 12:20:18cmvsz6s0u0bl210iambeolh1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:10:00raw106,200원106,200원105,900원105,900원3,643
cmvsz0cd70bjt10iahbko93s3stock-5m000270:20261029:12052026-10-29 12:05:00instantevent2026-10-29 12:15:182026-10-29 12:15:18cmvsz0ccw0bjs10ia063vxmmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:05:00raw106,300원106,300원106,100원106,200원3,897
cmvsytwl40bih10ial66w9ygtstock-5m000270:20261029:12002026-10-29 12:00:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwkx0big10ia6f15fmdw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 12:00:00raw106,000원106,300원106,000원106,200원6,411
cmvsytwko0bif10ia7vq023pcstock-5m000270:20261029:11552026-10-29 11:55:00instantevent2026-10-29 12:10:172026-10-29 12:10:17cmvsytwkh0bie10iab9h1uoqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:55:00raw106,100원106,100원106,000원106,100원2,803
cmvsyh1xl0bfx10iaz7d4a3xrstock-5m000270:20261029:11502026-10-29 11:50:00instantevent2026-10-29 12:00:182026-10-29 12:00:18cmvsyh1xf0bfw10ia6bijjpdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:50:00raw105,900원106,100원105,800원106,100원7,794
4,685건 중 101–150← 이전3 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬