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
cmu3mtt3m07r610ivs9x15mxistock-5m000270:20260916:13502026-09-16 13:50:00instantevent2026-09-16 14:00:212026-09-16 14:00:21cmu3mtt3j07r510ivjha6ebm01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:50:00raw120,900원120,900원120,800원120,800원4,520
cmu3mnbdw07pw10ivp5mg10fqstock-5m000270:20260916:13452026-09-16 13:45:00instantevent2026-09-16 13:55:182026-09-16 13:55:18cmu3mnbdt07pv10ivqhkyqvoe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:45:00raw120,900원121,000원120,800원120,900원5,463
cmu3mgvn207oq10iv9jxrwo3hstock-5m000270:20260916:13402026-09-16 13:40:00instantevent2026-09-16 13:50:172026-09-16 13:50:17cmu3mgvmy07op10ivjtjh2h201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:40:00raw121,000원121,000원120,900원121,000원2,916
cmu3mafx107ng10ivvhuplleistock-5m000270:20260916:13352026-09-16 13:35:00instantevent2026-09-16 13:45:172026-09-16 13:45:17cmu3mafwx07nf10ivr1w6ljzz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:35:00raw121,100원121,100원120,900원120,900원5,245
cmu3m40wt07m410ivnyb5wvt3stock-5m000270:20260916:13302026-09-16 13:30:00instantevent2026-09-16 13:40:182026-09-16 13:40:18cmu3m40wp07m310ivs7flqxd91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:30:00raw121,100원121,200원121,000원121,000원4,170
cmu3lxlje07ku10ivr3gko8e7stock-5m000270:20260916:13252026-09-16 13:25:00instantevent2026-09-16 13:35:182026-09-16 13:35:18cmu3lxljb07kt10iv580up01v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:25:00raw121,200원121,300원121,100원121,100원2,945
cmu3lr6tt07ji10ivwpcokz0kstock-5m000270:20260916:13202026-09-16 13:20:00instantevent2026-09-16 13:30:192026-09-16 13:30:19cmu3lr6tp07jh10iv258pzj821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:20:00raw121,300원121,300원121,100원121,300원4,616
cmu3lkql107i810ivw7i1kssastock-5m000270:20260916:13152026-09-16 13:15:00instantevent2026-09-16 13:25:182026-09-16 13:25:18cmu3lkqky07i710iv9ujixc5u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:15:00raw121,200원121,300원121,100원121,300원5,028
cmu3leasm07h210ivmqq683e6stock-5m000270:20260916:13102026-09-16 13:10:00instantevent2026-09-16 13:20:172026-09-16 13:20:17cmu3leasj07h110ivxpwds40i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:10:00raw121,300원121,300원121,200원121,200원2,831
cmu3l7xrn07fs10iv6fgp3hynstock-5m000270:20260916:13052026-09-16 13:05:00instantevent2026-09-16 13:15:212026-09-16 13:15:21cmu3l7xrk07fr10iv5uj877g81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:05:00raw121,300원121,300원121,200원121,200원2,023
cmu3l1gjh07eg10ive6qo44cpstock-5m000270:20260916:13002026-09-16 13:00:00instantevent2026-09-16 13:10:182026-09-16 13:10:18cmu3l1gjd07ef10ivt04p5zqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 13:00:00raw121,300원121,300원121,200원121,300원3,654
cmu3kv2va07d610ivrul3ntz5stock-5m000270:20260916:12552026-09-16 12:55:00instantevent2026-09-16 13:05:212026-09-16 13:05:21cmu3kv2v607d510ivgqyjd3431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:55:00raw121,200원121,500원121,200원121,300원5,168
cmu3komsl07bu10ivusgv27ndstock-5m000270:20260916:12502026-09-16 12:50:00instantevent2026-09-16 13:00:202026-09-16 13:00:20cmu3komsh07bt10ivsahnh6oh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:50:00raw121,400원121,500원121,200원121,300원5,268
cmu3ki7i207ao10ivnn7t33cystock-5m000270:20260916:12452026-09-16 12:45:00instantevent2026-09-16 12:55:202026-09-16 12:55:20cmu3ki7hy07an10ivorsotprp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:45:00raw121,400원121,600원121,300원121,400원5,460
cmu3kbrwj079e10ivzu47sy2estock-5m000270:20260916:12402026-09-16 12:40:00instantevent2026-09-16 12:50:202026-09-16 12:50:20cmu3kbrwf079d10ivjj1kfibf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:40:00raw121,400원121,400원121,200원121,400원3,255
cmu3k5c9p078210iv156029bystock-5m000270:20260916:12352026-09-16 12:35:00instantevent2026-09-16 12:45:202026-09-16 12:45:20cmu3k5c9k078110iv751y0oqk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:35:00raw121,200원121,400원121,200원121,300원5,000
cmu3jyvb5076q10iv1bcrmwrnstock-5m000270:20260916:12302026-09-16 12:30:00instantevent2026-09-16 12:40:182026-09-16 12:40:18cmu3jyvb1076p10ivl4mfpdzy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:30:00raw121,400원121,500원121,200원121,200원4,810
cmu3jsflu075i10iv6s25ys0estock-5m000270:20260916:12252026-09-16 12:25:00instantevent2026-09-16 12:35:182026-09-16 12:35:18cmu3jsflr075h10ivpofc56x01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:25:00raw121,500원121,600원121,300원121,300원4,679
cmu3jlzw1074a10ivbrowv4akstock-5m000270:20260916:12202026-09-16 12:20:00instantevent2026-09-16 12:30:172026-09-16 12:30:17cmu3jlzvy074910ivue3zddba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:20:00raw121,600원121,700원121,500원121,500원4,520
cmu3jfkrs072y10ivyjjj4arwstock-5m000270:20260916:12152026-09-16 12:15:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkro072x10ivbugvu0z51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:15:00raw121,600원121,700원121,500원121,600원3,055
cmu3jfkrk072w10ivoep4illwstock-5m000270:20260916:12102026-09-16 12:10:00instantevent2026-09-16 12:25:182026-09-16 12:25:18cmu3jfkrg072v10ivhsmbdlh31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:10:00raw121,500원121,700원121,400원121,700원4,315
cmu3j2pi5070e10ivwlajpq4bstock-5m000270:20260916:12052026-09-16 12:05:00instantevent2026-09-16 12:15:172026-09-16 12:15:17cmu3j2pi1070d10iv5mtl7g9u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:05:00raw121,400원121,700원121,400원121,500원6,034
cmu3iwaia06z410iv0ax9w5d4stock-5m000270:20260916:12002026-09-16 12:00:00instantevent2026-09-16 12:10:182026-09-16 12:10:18cmu3iwai606z310ivyiu6sczg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 12:00:00raw121,300원121,500원121,200원121,500원4,884
cmu3ipwhj06xw10iv9z23tbkbstock-5m000270:20260916:11552026-09-16 11:55:00instantevent2026-09-16 12:05:202026-09-16 12:05:20cmu3ipwhf06xv10iv58i4k4r61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:55:00raw121,200원121,300원121,100원121,300원4,298
cmu3ijf3n06wm10ivv0qhj91qstock-5m000270:20260916:11502026-09-16 11:50:00instantevent2026-09-16 12:00:172026-09-16 12:00:17cmu3ijf3k06wl10iv38c2k6hr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:50:00raw121,200원121,300원121,000원121,200원3,468
cmu3iczvm06v810ivee1ytvpzstock-5m000270:20260916:11452026-09-16 11:45:00instantevent2026-09-16 11:55:182026-09-16 11:55:18cmu3iczvh06v710iv1irrcsj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:45:00raw120,800원121,200원120,800원121,200원5,408
cmu3i6kow06u210ivechtv87fstock-5m000270:20260916:11402026-09-16 11:40:00instantevent2026-09-16 11:50:182026-09-16 11:50:18cmu3i6kos06u110ivtirpb8pg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:40:00raw120,900원121,000원120,800원120,900원1,736
cmu3i04of06sq10iv97qvdoaxstock-5m000270:20260916:11352026-09-16 11:35:00instantevent2026-09-16 11:45:172026-09-16 11:45:17cmu3i04oc06sp10iv4kz92rrj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:35:00raw121,000원121,200원120,900원120,900원2,622
cmu3htozv06ri10ivstzi8o6rstock-5m000270:20260916:11302026-09-16 11:30:00instantevent2026-09-16 11:40:172026-09-16 11:40:17cmu3htozr06rh10ivxjj4yu4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:30:00raw120,800원121,300원120,800원121,000원12,136
cmu3hncaw06q810ivo1nyrxnestock-5m000270:20260916:11252026-09-16 11:25:00instantevent2026-09-16 11:35:212026-09-16 11:35:21cmu3hncat06q710ivb3rqaac81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:25:00raw120,800원120,900원120,700원120,900원3,182
cmu3hgygr06oy10ivwkt5rigrstock-5m000270:20260916:11202026-09-16 11:20:00instantevent2026-09-16 11:30:232026-09-16 11:30:23cmu3hgygn06ox10ivonbmgucy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:20:00raw120,800원120,900원120,700원120,800원2,566
cmu3hah5f06no10ivtekdr6j2stock-5m000270:20260916:11152026-09-16 11:15:00instantevent2026-09-16 11:25:202026-09-16 11:25:20cmu3hah5b06nn10ivspvc80z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:15:00raw120,600원120,900원120,550원120,800원3,263
cmu3h3zz806ma10ivbvtvllb2stock-5m000270:20260916:11102026-09-16 11:10:00instantevent2026-09-16 11:20:182026-09-16 11:20:18cmu3h3zz106m910ivj83ci0lf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:10:00raw120,700원120,900원120,500원120,600원3,550
cmu3gxjx306l410iv9deznq8ustock-5m000270:20260916:11052026-09-16 11:05:00instantevent2026-09-16 11:15:182026-09-16 11:15:18cmu3gxjwz06l310ivxh5xw2eq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:05:00raw120,700원120,900원120,600원120,700원4,284
cmu3gr4ko06js10ivru03kpoxstock-5m000270:20260916:11002026-09-16 11:00:00instantevent2026-09-16 11:10:182026-09-16 11:10:18cmu3gr4kk06jr10ivoh0x9w8y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 11:00:00raw120,700원120,800원120,600원120,700원5,280
cmu3gkq8t06ii10ivolyh6saystock-5m000270:20260916:10552026-09-16 10:55:00instantevent2026-09-16 11:05:192026-09-16 11:05:19cmu3gkq8p06ih10ivvg0jhub01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:55:00raw120,700원120,900원120,600원120,600원4,064
cmu3gefq306h810iv4wvo9ouhstock-5m000270:20260916:10502026-09-16 10:50:00instantevent2026-09-16 11:00:262026-09-16 11:00:26cmu3gefpz06h710ivbgik4li91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:50:00raw121,100원121,100원120,700원120,800원2,813
cmu3g7uj206g010ivekw62i0istock-5m000270:20260916:10452026-09-16 10:45:00instantevent2026-09-16 10:55:182026-09-16 10:55:18cmu3g7uiz06fz10ivubwnlx161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:45:00raw120,900원121,200원120,900원121,000원4,712
cmu3g1e8206eo10ivjvwnw73sstock-5m000270:20260916:10402026-09-16 10:40:00instantevent2026-09-16 10:50:172026-09-16 10:50:17cmu3g1e7y06en10iv65fwma4h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:40:00raw121,100원121,200원120,700원120,900원8,174
cmu3fv1cg06de10ivzmf3923kstock-5m000270:20260916:10352026-09-16 10:35:00instantevent2026-09-16 10:45:212026-09-16 10:45:21cmu3fv1c606dd10ivg7eatb041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:35:00raw121,200원121,200원121,000원121,100원4,238
cmu3folu606c610ivp0edi1uestock-5m000270:20260916:10302026-09-16 10:30:00instantevent2026-09-16 10:40:212026-09-16 10:40:21cmu3folu206c510ivug0b0dhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:30:00raw121,100원121,300원121,000원121,200원8,295
cmu3fi4jh06as10ivychf76rmstock-5m000270:20260916:10252026-09-16 10:25:00instantevent2026-09-16 10:35:182026-09-16 10:35:18cmu3fi4jd06ar10iv3oratndz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:25:00raw121,150원121,300원120,950원121,100원6,975
cmu3fbts4069m10iv9momxcb5stock-5m000270:20260916:10202026-09-16 10:20:00instantevent2026-09-16 10:30:242026-09-16 10:30:24cmu3fbts0069l10ivau8yvnjt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:20:00raw120,900원121,200원120,800원121,150원8,797
cmu3f5bpi068c10ivwjxfrtotstock-5m000270:20260916:10152026-09-16 10:15:00instantevent2026-09-16 10:25:212026-09-16 10:25:21cmu3f5bpf068b10iv7uayylxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:15:00raw120,800원121,000원120,800원120,850원3,834
cmu3eyvkg067010iv944szut4stock-5m000270:20260916:10102026-09-16 10:10:00instantevent2026-09-16 10:20:202026-09-16 10:20:20cmu3eyvkc066z10iv53t6fxnv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:10:00raw120,950원121,000원120,800원120,850원3,700
cmu3esea2065m10ivoowndv0cstock-5m000270:20260916:10052026-09-16 10:05:00instantevent2026-09-16 10:15:182026-09-16 10:15:18cmu3ese9y065l10ivjy6sv4rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:05:00raw121,300원121,300원120,900원120,900원3,425
cmu3elyki064i10iv9kuup7tsstock-5m000270:20260916:10002026-09-16 10:00:00instantevent2026-09-16 10:10:172026-09-16 10:10:17cmu3elykf064h10iv1jrrx8ru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 10:00:00raw121,450원121,500원121,200원121,300원3,274
cmu3efmc3063610iv46cyoi1mstock-5m000270:20260916:09552026-09-16 09:55:00instantevent2026-09-16 10:05:222026-09-16 10:05:22cmu3efmbz063510ivww4x243a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:55:00raw121,500원121,600원121,300원121,450원5,085
cmu3e94dr061y10iv6l13jwtjstock-5m000270:20260916:09502026-09-16 09:50:00instantevent2026-09-16 10:00:182026-09-16 10:00:18cmu3e94do061x10ivunqe7cir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:50:00raw121,900원121,900원121,500원121,550원4,667
cmu3e2pb2060o10iv0mdmf1dastock-5m000270:20260916:09452026-09-16 09:45:00instantevent2026-09-16 09:55:192026-09-16 09:55:19cmu3e2pat060n10ivy7q2ox6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:45:00raw121,700원121,900원121,700원121,900원6,289
2,403건 중 101–150← 이전3 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬