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
cmuxoom25165d10ivi14db1w0stock-5m000270:20261007:14352026-10-07 14:35:00instantevent2026-10-07 14:45:232026-10-07 14:45:23cmuxoom21165c10ivklzwq5wh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:35:00raw109,700원109,900원109,700원109,800원6,265
cmuxoi295164710ivnvfbm2qcstock-5m000270:20261007:14302026-10-07 14:30:00instantevent2026-10-07 14:40:172026-10-07 14:40:17cmuxoi28y164610ivo1062afv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:30:00raw109,900원110,000원109,700원109,800원4,925
cmuxobqqr162v10iv9sly1urvstock-5m000270:20261007:14252026-10-07 14:25:00instantevent2026-10-07 14:35:222026-10-07 14:35:22cmuxobqqn162u10ivfu9bb6a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:25:00raw109,700원110,000원109,700원109,900원6,258
cmuxo57iu161n10ivbito26udstock-5m000270:20261007:14202026-10-07 14:20:00instantevent2026-10-07 14:30:172026-10-07 14:30:17cmuxo57iq161m10ivyaklmf9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:20:00raw109,600원109,900원109,500원109,800원7,503
cmuxnytqz160d10ivbmi354fwstock-5m000270:20261007:14152026-10-07 14:15:00instantevent2026-10-07 14:25:202026-10-07 14:25:20cmuxnytqv160c10ivw6o19is41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:15:00raw109,600원109,700원109,400원109,600원9,502
cmuxnsf6o15z110ivwopleqw0stock-5m000270:20261007:14102026-10-07 14:10:00instantevent2026-10-07 14:20:212026-10-07 14:20:21cmuxnsf6l15z010ivzhy9w4rt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:10:00raw109,700원109,800원109,500원109,600원7,559
cmuxnlx3r15xr10ivop6lnfesstock-5m000270:20261007:14052026-10-07 14:05:00instantevent2026-10-07 14:15:172026-10-07 14:15:17cmuxnlx3n15xq10ivzkv4xeec1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:05:00raw109,700원109,800원109,500원109,700원11,403
cmuxnfjce15wh10ivjf903ci4stock-5m000270:20261007:14002026-10-07 14:00:00instantevent2026-10-07 14:10:202026-10-07 14:10:20cmuxnfjca15wg10iv1lo1vzdd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 14:00:00raw109,500원109,800원109,500원109,800원7,326
cmuxn969g15v710ivh2ae7bapstock-5m000270:20261007:13552026-10-07 13:55:00instantevent2026-10-07 14:05:232026-10-07 14:05:23cmuxn969c15v610iv2ju30tcg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:55:00raw109,800원109,900원109,500원109,600원8,265
cmuxn2q4s15tx10iv8suk6hn4stock-5m000270:20261007:13502026-10-07 13:50:00instantevent2026-10-07 14:00:222026-10-07 14:00:22cmuxn2q4o15tw10iv2yx22eqm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:50:00raw109,600원109,900원109,600원109,800원8,147
cmuxmw6xy15sl10iv58d6xtsistock-5m000270:20261007:13452026-10-07 13:45:00instantevent2026-10-07 13:55:172026-10-07 13:55:17cmuxmw6xu15sk10ive8y7hbs21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:45:00raw109,700원109,700원109,600원109,700원4,997
cmuxmprzf15rf10ivkccx7jkostock-5m000270:20261007:13402026-10-07 13:40:00instantevent2026-10-07 13:50:182026-10-07 13:50:18cmuxmprzb15re10iv7ne24e3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:40:00raw109,700원109,750원109,600원109,600원4,731
cmuxmjhmi15q310iv61u60xx8stock-5m000270:20261007:13352026-10-07 13:35:00instantevent2026-10-07 13:45:242026-10-07 13:45:24cmuxmjhme15q210ivr3ja9ypr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:35:00raw109,900원110,000원109,600원109,600원4,808
cmuxmcwls15ot10iv4bn19hxlstock-5m000270:20261007:13302026-10-07 13:30:00instantevent2026-10-07 13:40:172026-10-07 13:40:17cmuxmcwlo15os10ivhghv1cn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:30:00raw109,900원110,000원109,800원109,900원5,472
cmuxm6klx15nl10ivw2h7v4ymstock-5m000270:20261007:13252026-10-07 13:25:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6klt15nk10ivtgvehnx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:25:00raw109,900원110,000원109,700원109,800원5,472
cmuxm6klp15nj10ivekot34bnstock-5m000270:20261007:13202026-10-07 13:20:00instantevent2026-10-07 13:35:222026-10-07 13:35:22cmuxm6kll15ni10iv7bph0wnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:20:00raw109,800원110,000원109,800원109,900원3,364
cmuxltqa415l110ivls6lucngstock-5m000270:20261007:13152026-10-07 13:15:00instantevent2026-10-07 13:25:232026-10-07 13:25:23cmuxltqa015l010iv7eaprugz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:15:00raw109,800원109,900원109,800원109,900원4,322
cmuxln6mb15jn10ivubkwnysvstock-5m000270:20261007:13102026-10-07 13:10:00instantevent2026-10-07 13:20:172026-10-07 13:20:17cmuxln6m715jm10ivi8p1skgy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:10:00raw109,800원109,900원109,800원109,800원3,357
cmuxlgrh515ib10iv5y4yebdystock-5m000270:20261007:13052026-10-07 13:05:00instantevent2026-10-07 13:15:182026-10-07 13:15:18cmuxlgrh115ia10ivdpxwa6rt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:05:00raw109,900원110,000원109,800원109,800원4,064
cmuxlabra15h310ivm56320bdstock-5m000270:20261007:13002026-10-07 13:00:00instantevent2026-10-07 13:10:172026-10-07 13:10:17cmuxlabr715h210ivzcougket1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 13:00:00raw109,900원110,000원109,800원110,000원4,331
cmuxl3xtn15fx10ivcxx2faiostock-5m000270:20261007:12552026-10-07 12:55:00instantevent2026-10-07 13:05:192026-10-07 13:05:19cmuxl3xtk15fw10iv857lkjwu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:55:00raw109,900원110,000원109,900원109,900원3,124
cmuxkxhfx15el10ivupeqeey4stock-5m000270:20261007:12502026-10-07 12:50:00instantevent2026-10-07 13:00:182026-10-07 13:00:18cmuxkxhfu15ek10ivc1hj9isw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:50:00raw110,000원110,100원109,900원109,900원2,723
cmuxkr1ub15d910ivb93pe1jbstock-5m000270:20261007:12452026-10-07 12:45:00instantevent2026-10-07 12:55:182026-10-07 12:55:18cmuxkr1u715d810ivalwg83vj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:45:00raw109,900원110,100원109,900원110,100원5,456
cmuxkkp6s15c110ivl0cxlqjostock-5m000270:20261007:12402026-10-07 12:40:00instantevent2026-10-07 12:50:222026-10-07 12:50:22cmuxkkp6o15c010ivh5rv0l0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:40:00raw110,000원110,100원109,900원110,000원3,029
cmuxkecba15ap10ivea4t4pdmstock-5m000270:20261007:12352026-10-07 12:35:00instantevent2026-10-07 12:45:252026-10-07 12:45:25cmuxkecb615ao10ivgnxg609c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:35:00raw110,000원110,100원110,000원110,000원2,819
cmuxk7r50159f10ivjjdy791sstock-5m000270:20261007:12302026-10-07 12:30:00instantevent2026-10-07 12:40:182026-10-07 12:40:18cmuxk7r4w159e10ivmpgb56kz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:30:00raw110,200원110,300원110,000원110,100원2,727
cmuxk1b9i158910iv9brep0mwstock-5m000270:20261007:12252026-10-07 12:25:00instantevent2026-10-07 12:35:172026-10-07 12:35:17cmuxk1b9e158810ivsbezt1y31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:25:00raw110,100원110,300원110,000원110,200원3,922
cmuxjuyco156v10ivbuevmn9kstock-5m000270:20261007:12202026-10-07 12:20:00instantevent2026-10-07 12:30:202026-10-07 12:30:20cmuxjuycf156u10ivr2iorube1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:20:00raw110,200원110,200원110,000원110,100원3,265
cmuxjogsu155j10iv19lwe647stock-5m000270:20261007:12152026-10-07 12:15:00instantevent2026-10-07 12:25:182026-10-07 12:25:18cmuxjogsq155i10ivrevotr951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:15:00raw110,200원110,200원110,100원110,100원2,524
cmuxji1lx154d10iv3kfjattmstock-5m000270:20261007:12102026-10-07 12:10:00instantevent2026-10-07 12:20:182026-10-07 12:20:18cmuxji1lt154c10iv2r3q572w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:10:00raw110,100원110,300원110,100원110,200원3,373
cmuxjblv3152x10ivhbohh7nqstock-5m000270:20261007:12052026-10-07 12:05:00instantevent2026-10-07 12:15:182026-10-07 12:15:18cmuxjbluz152w10ivzeqwmxel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:05:00raw110,100원110,300원110,100원110,100원3,674
cmuxj566l151t10ivimy5npa5stock-5m000270:20261007:12002026-10-07 12:00:00instantevent2026-10-07 12:10:172026-10-07 12:10:17cmuxj566h151s10ivoj0pekog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 12:00:00raw110,000원110,200원110,000원110,100원3,631
cmuxiyrx5150l10ivdce4cvlzstock-5m000270:20261007:11552026-10-07 11:55:00instantevent2026-10-07 12:05:192026-10-07 12:05:19cmuxiyrww150k10iv0a7gkqdt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:55:00raw110,100원110,100원110,000원110,000원3,976
cmuxisfmd14z710iv18msyd78stock-5m000270:20261007:11502026-10-07 11:50:00instantevent2026-10-07 12:00:232026-10-07 12:00:23cmuxisfm414z610iv8gofljr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:50:00raw110,100원110,200원109,900원110,100원6,398
cmuxilvr514xz10ivg8zxnu71stock-5m000270:20261007:11452026-10-07 11:45:00instantevent2026-10-07 11:55:182026-10-07 11:55:18cmuxilvr114xy10ivjn23cnya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:45:00raw110,000원110,200원109,900원110,000원4,453
cmuxifg2214wn10ivqdjckiqxstock-5m000270:20261007:11402026-10-07 11:40:00instantevent2026-10-07 11:50:172026-10-07 11:50:17cmuxifg1y14wm10ivpjyyb1811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:40:00raw110,100원110,200원110,000원110,100원5,661
cmuxi90ah14v910iv70a409bhstock-5m000270:20261007:11352026-10-07 11:35:00instantevent2026-10-07 11:45:172026-10-07 11:45:17cmuxi90ad14v810ivtfmzshib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:35:00raw110,100원110,300원110,000원110,100원5,344
cmuxi2m9t14u110ivermebrnwstock-5m000270:20261007:11302026-10-07 11:30:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9p14u010iv94f4nfuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:30:00raw110,000원110,200원109,900원110,100원5,407
cmuxi2m9k14tz10ivq5m0qazestock-5m000270:20261007:11252026-10-07 11:25:00instantevent2026-10-07 11:40:192026-10-07 11:40:19cmuxi2m9g14ty10ivvybo8v5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:25:00raw109,600원110,100원109,600원110,000원16,481
cmuxhpqj414rl10ivii0ziyg1stock-5m000270:20261007:11202026-10-07 11:20:00instantevent2026-10-07 11:30:182026-10-07 11:30:18cmuxhpqj014rk10iv6ei9hihz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:20:00raw109,500원109,700원109,500원109,600원8,207
cmuxhjcil14q910iv2esfjf27stock-5m000270:20261007:11152026-10-07 11:15:00instantevent2026-10-07 11:25:202026-10-07 11:25:20cmuxhjcih14q810ivdsthct5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:15:00raw109,450원109,700원109,300원109,500원8,272
cmuxhcvwt14p110ivtc2iewy1stock-5m000270:20261007:11102026-10-07 11:10:00instantevent2026-10-07 11:20:182026-10-07 11:20:18cmuxhcvwp14p010ivwaomn6gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:10:00raw109,400원109,500원109,400원109,450원5,400
cmuxh6fmy14nr10ivt6iib8kbstock-5m000270:20261007:11052026-10-07 11:05:00instantevent2026-10-07 11:15:172026-10-07 11:15:17cmuxh6fmv14nq10iv6s3qq3co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:05:00raw109,400원109,600원109,300원109,400원8,470
cmuxh02q414mh10iv7ng2cl89stock-5m000270:20261007:11002026-10-07 11:00:00instantevent2026-10-07 11:10:212026-10-07 11:10:21cmuxh02q114mg10ivww6nx4w61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 11:00:00raw109,600원109,700원109,300원109,500원16,491
cmuxgtkta14l910ivvxelsw7pstock-5m000270:20261007:10552026-10-07 10:55:00instantevent2026-10-07 11:05:172026-10-07 11:05:17cmuxgtkt614l810iv4gbbf2ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:55:00raw109,800원109,900원109,600원109,600원11,990
cmuxgn8r114jz10iv3oc3ka9astock-5m000270:20261007:10502026-10-07 10:50:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8qy14jy10ivqwal2oqp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:50:00raw110,000원110,100원109,700원109,900원23,580
cmuxgn8qt14jx10ivdw1q475lstock-5m000270:20261007:10452026-10-07 10:45:00instantevent2026-10-07 11:00:222026-10-07 11:00:22cmuxgn8qp14jw10ivdw6emvn41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:45:00raw110,100원110,300원110,000원110,100원19,015
cmuxgabw614hf10iveh4t53ymstock-5m000270:20261007:10402026-10-07 10:40:00instantevent2026-10-07 10:50:192026-10-07 10:50:19cmuxgabw214he10ivayq6sgmg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:40:00raw110,450원110,500원110,100원110,100원19,425
cmuxg3yk914g510ivhm8e8sqtstock-5m000270:20261007:10352026-10-07 10:35:00instantevent2026-10-07 10:45:222026-10-07 10:45:22cmuxg3yk514g410ivvup20g151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:35:00raw110,550원110,600원110,400원110,500원8,266
cmuxfxi0714et10iv6c06bs0zstock-5m000270:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxi0314es10iv18lrkah31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:30:00raw110,700원110,800원110,500원110,600원6,614
4,821건 중 1,451–1,500← 이전30 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬