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
cmt7y7i3400au10d4wrdq37n5stock-5m000270:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i3000at10d4lrgw2wir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:40:00raw131,700원132,400원131,700원132,300원7,505
cmt7y12dx009i10d43pv08517stock-5m000270:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12ds009h10d49mt8bin21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:35:00raw131,300원131,800원131,300원131,700원7,161
cmt7xun01008810d4jxdayochstock-5m000270:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumzx008710d44k767h011
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:30:00raw131,550원131,800원131,200원131,300원15,337
cmt7xo8db006w10d41am7v74dstock-5m000270:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:192026-08-25 09:35:19cmt7xo8d7006v10d4qx8yoet21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:25:00raw130,700원131,900원130,700원131,500원17,781
cmt7xhs0t005q10d49sowrlgfstock-5m000270:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs0o005p10d4kzc9loyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:20:00raw129,300원130,900원129,300원130,700원10,097
cmt7xbdfs004e10d4nsu6olxjstock-5m000270:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdfo004d10d4c0qjlp541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:15:00raw129,100원129,400원128,600원129,400원11,868
cmt7x4xdt003210d4fjdmo8onstock-5m000270:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:20:182026-08-25 09:20:18cmt7x4xdo003110d4c0ood2581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:10:00raw129,300원129,600원128,700원129,100원13,698
cmt7wyhsa001w10d4kabffyq8stock-5m000270:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhs5001v10d4togwx5u81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:05:00raw129,200원129,700원128,800원129,300원21,443
cmt9v56ph01dg0zdxdeh3sp3gstock000270:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56pd01df0zdxb688i7i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-25 09:00:00raw132,100원134,900원128,600원134,900원574,478
cmt7ws3yg000m10d4qyki7xqtstock-5m000270:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3yb000l10d4df26izl71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 09:00:00raw132,100원132,100원128,600원129,200원56,558
cmt6v9qrr02sa0zefhiqh583nstock-5m000270:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qro02s90zefrpsokcin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:30:00raw131,500원131,500원131,500원131,500원0
cmt6v3bt902qy0zefd45djrhjstock-5m000270:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bt602qx0zef0m0w6ui91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:25:00raw131,500원131,500원131,500원131,500원0
cmt6uww3q02pq0zefotvjpumistock-5m000270:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww3m02pp0zefjtrhnut01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:20:00raw131,500원131,500원131,500원131,500원0
cmt6uqgcn02og0zef3ra19knkstock-5m000270:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgcj02of0zefasll9iel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:15:00raw131,300원131,600원131,200원131,400원15,235
cmt6uk1ep02my0zef5qaxlwf7stock-5m000270:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1el02mx0zefarg2m9ax1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:10:00raw130,900원131,400원130,800원131,300원19,879
cmt6udm4202ls0zefukh82e4ostock-5m000270:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3y02lr0zef7w65bapu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:05:00raw130,900원130,900원130,800원130,900원3,300
cmt6u762h02kk0zefprwttzhustock-5m000270:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u762b02kj0zef6t24hte51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 15:00:00raw130,800원130,900원130,500원130,900원13,662
cmt6u0qad02jc0zefn3zskw15stock-5m000270:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0qa902jb0zefixpveodo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:55:00raw130,500원131,000원130,500원130,900원16,338
cmt6tud7r02i20zefpjrmkbpystock-5m000270:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7o02i10zefci1f4s6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:50:00raw130,500원130,800원130,500원130,500원13,136
cmt6tnvnu02gq0zefepc0ioktstock-5m000270:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvnr02gp0zefm4amz1fi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:45:00raw130,500원130,600원130,500원130,500원4,657
cmt6thfyp02fg0zefzjxeoix1stock-5m000270:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfym02ff0zef2zqv5pab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:40:00raw130,500원130,600원130,300원130,500원11,800
cmt6thfyh02fe0zef8n1mgrotstock-5m000270:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfyd02fd0zef91li4j7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:35:00raw130,500원130,600원130,500원130,500원2,238
cmt6t4lz602cy0zef11fow1oastock-5m000270:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lz202cx0zef712pud511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:30:00raw130,700원130,900원130,500원130,600원9,429
cmt6sy5mc02bo0zef5pmrit8tstock-5m000270:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5m402bn0zefnfwsa0tx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:25:00raw130,550원130,900원130,500원130,700원9,543
cmt6sru2702aa0zeflsh421snstock-5m000270:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru2202a90zefqh421kir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:20:00raw130,400원130,600원130,300원130,500원8,894
cmt6slaug02900zef43iirszostock-5m000270:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slauc028z0zefpb4z30lx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:15:00raw130,450원130,600원130,300원130,300원5,928
cmt6sevls027s0zefwmpgr22kstock-5m000270:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevlo027r0zeffwuahftp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:10:00raw130,450원130,700원130,400원130,400원6,489
cmt6s8g8n026i0zefy8nxhv0pstock-5m000270:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g8j026h0zefjl4i7wpq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:05:00raw130,150원130,600원130,100원130,500원8,203
cmt6s23ai025a0zefauz31dzgstock-5m000270:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23ae02590zefd17f9x2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 14:00:00raw130,400원130,600원130,100원130,100원8,696
cmt6rvktv023y0zefri7z80cnstock-5m000270:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvktp023x0zefq4v3uwtb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:55:00raw130,200원130,400원130,100원130,300원5,878
cmt6rp5jh022m0zef13fyymqostock-5m000270:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:00:182026-08-24 14:00:18cmt6rp5ja022l0zefm63dun6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:50:00raw130,050원130,300원130,000원130,200원5,364
cmt6riq0g021e0zef40anme9istock-5m000270:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq0d021d0zeffjasjitv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:45:00raw130,150원130,200원130,000원130,100원1,361
cmt6rcbk302020zefp53so4gystock-5m000270:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbjz02010zefbpftpmzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:40:00raw129,950원130,200원129,800원130,100원10,392
cmt6r5umk01ys0zef1vblidz0stock-5m000270:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5umh01yr0zefcfu28svy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:35:00raw130,000원130,000원129,900원129,900원2,453
cmt6qzfom01xi0zefpfu55pcbstock-5m000270:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfoi01xh0zefqlxhdtwt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:30:00raw130,000원130,000원129,900원129,900원1,486
cmt6qszyi01wc0zef3ifdfd96stock-5m000270:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszye01wb0zefrtsn22341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:25:00raw129,900원130,000원129,800원130,000원3,022
cmt6qmk6a01uy0zefbwbxb58ystock-5m000270:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk6601ux0zefuijtcqz51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:20:00raw129,900원130,200원129,800원129,900원5,683
cmt6qg59501ts0zefka58wkhjstock-5m000270:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg59201tr0zefivca8a3y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:15:00raw130,050원130,100원129,800원129,850원2,031
cmt6q9pjy01si0zefe0ifhbdnstock-5m000270:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pju01sh0zefl15hvnfq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:10:00raw129,750원130,050원129,700원130,000원5,818
cmt6q3bzz01r80zef3yubg03kstock-5m000270:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bzw01r70zeftnopd4bq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:05:00raw129,700원129,800원129,700원129,750원1,292
cmt6pwwiz01pu0zefo1za0ny4stock-5m000270:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwiv01pt0zef4b199j7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 13:00:00raw129,800원129,900원129,700원129,700원2,976
cmt6pwwiq01ps0zef70pz1acestock-5m000270:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwim01pr0zefd4qg5hyg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:55:00raw129,800원129,900원129,700원129,900원4,738
cmt6pjzin01nc0zef9nxcd1qistock-5m000270:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzij01nb0zef1ypy6opa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:50:00raw129,900원130,200원129,800원129,800원5,074
cmt6pdjoy01m20zefzha7gz9astock-5m000270:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjou01m10zef7g5fa7or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:45:00raw130,000원130,100원129,600원129,900원8,251
cmt6p755s01ku0zefg76um1w6stock-5m000270:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755o01kt0zefq16yt8m91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:40:00raw130,100원130,300원130,000원130,100원3,021
cmt6p0qqq01ji0zefgqltv1q0stock-5m000270:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqm01jh0zef8b4g6ucc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:35:00raw130,200원130,200원130,100원130,200원2,277
cmt6ou9bf01ia0zefqlv17jkostock-5m000270:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9b801i90zef12ch86s61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:30:00raw129,800원130,200원129,800원130,100원6,010
cmt6onucu01h00zef401oz90lstock-5m000270:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onucr01gz0zefb3yeirp21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:25:00raw130,100원130,100원129,800원129,900원7,079
cmt6ohh1201fq0zef6zkp9qfjstock-5m000270:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh0z01fp0zefs1l067yv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:20:00raw130,300원130,300원130,100원130,200원3,902
cmt6oaz0q01ee0zefr8vwwyabstock-5m000270:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz0m01ed0zeffrvhkk981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:15:00raw130,300원130,400원130,200원130,300원2,322
2,478건 중 1,501–1,550← 이전31 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬