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
cmuxfxhzz14er10ivjg03opv5stock-5m000270:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzv14eq10iv5kq5ridn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:25:00raw110,700원110,800원110,600원110,750원4,665
cmuxfkkdt14cb10ivn0d6xbiastock-5m000270:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdp14ca10ivo1c1bd3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:20:00raw110,600원110,800원110,600원110,700원4,269
cmuxfe6ml14b110iv2fhi99efstock-5m000270:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:202026-10-07 10:25:20cmuxfe6mh14b010iva0kijf6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:15:00raw110,700원110,800원110,600원110,600원3,468
cmuxf7qoo149n10ivu4danz55stock-5m000270:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qok149m10ivz3ocrjug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:10:00raw110,800원110,900원110,700원110,800원4,147
cmuxf19xq148h10iv2hxdruezstock-5m000270:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19xm148g10iv90ab0puo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:05:00raw111,100원111,150원110,800원110,900원5,140
cmuxeux2k147710iv4w5al76ostock-5m000270:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux2g147610iv42lo55w81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 10:00:00raw110,900원111,200원110,800원111,100원6,873
cmuxeofem145v10ivgxq5zm9qstock-5m000270:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofei145u10ivk5glzjso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:55:00raw111,100원111,200원110,900원111,000원5,255
cmuxei6y5144l10ivrr3adm0zstock-5m000270:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6y0144k10ivi44m9h3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:50:00raw111,000원111,200원111,000원111,100원1,515
cmuxebjud143910iva2j17481stock-5m000270:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebju9143810iv0cs1c1bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:45:00raw111,200원111,300원110,900원111,100원12,183
cmuxebju3143710ivlwt1fzy8stock-5m000270:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjtz143610iv87u0m0y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:40:00raw111,200원111,300원111,100원111,200원3,471
cmuxdyvx0140t10ivagd02f07stock-5m000270:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvwu140s10iv98mq5lto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:35:00raw111,150원111,500원111,100원111,100원11,134
cmuxdsea713zf10ivslxqht2hstock-5m000270:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdsea313ze10ivg5pdv19r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:30:00raw110,700원111,700원110,700원111,200원27,429
cmuxdlvnn13y710iv4z4s6b79stock-5m000270:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvnj13y610ivcgt6lb471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:25:00raw110,400원110,800원110,400원110,800원9,932
cmuxdfjvk13wx10iv4pwkjf8dstock-5m000270:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjvg13ww10ivvrclf3sr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:20:00raw110,500원110,700원110,300원110,400원14,698
cmuxd91gi13vn10ivt53g16avstock-5m000270:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91ge13vm10ivyat1ru1p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:15:00raw110,600원110,800원110,300원110,500원17,455
cmuxd2k7613uf10iv47ziyoe7stock-5m000270:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k7313ue10ivrifpyubk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:10:00raw111,250원111,300원110,600원110,600원21,692
cmuxcwbbl13t310iv52ygkdiystock-5m000270:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbbh13t210iv9ppujsf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:05:00raw111,700원111,800원111,200원111,300원18,675
cmuxvmyeb16kn10ivnagaq9l4stock000270:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmye716km10ivp00gfz9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-07 09:00:00raw112,700원112,800원109,300원109,600원734,022
cmuxcpp6y13rv10iv5x48y2jystock-5m000270:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6u13ru10ivxn0am4fc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-07 09:00:00raw112,700원112,800원111,300원111,700원26,558
cmuwb7e3p13pa10ivik6fh53ystock-5m000270:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3m13p910ivi5org2w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:30:00raw112,500원112,500원112,500원112,500원0
cmuwb0y7u13o610iv083yv8fgstock-5m000270:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y7r13o510ivfxa9v1pe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:25:00raw112,500원112,500원112,500원112,500원0
cmuwauj0u13mu10iv0c2ob40tstock-5m000270:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj0q13mt10iv851kd4cc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:20:00raw112,500원112,500원112,500원112,500원0
cmuwao3bv13lk10ivia9zyikbstock-5m000270:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bs13lj10ivwyoi3xpp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:15:00raw112,300원112,600원112,000원112,500원6,600
cmuwao3bn13li10ivqqaeqvristock-5m000270:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bk13lh10ivaukwxit91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:10:00raw112,200원112,600원112,100원112,300원12,808
cmuwabesi13j010ivsl3f65v7stock-5m000270:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabese13iz10iv034xhkpr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:05:00raw112,000원112,200원112,000원112,100원7,791
cmuwa4sy213hq10ivu64obd0sstock-5m000270:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:10:182026-10-06 15:10:18cmuwa4sxy13hp10ivft2lopdg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 15:00:00raw112,100원112,200원112,000원112,100원6,709
cmuw9yd8a13gi10iv31wijho9stock-5m000270:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd8613gh10ivc51aaqxl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:55:00raw112,100원112,400원112,000원112,100원15,144
cmuw9s4kt13f810ivx75io16ostock-5m000270:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4kq13f710ivegikjy1u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:50:00raw112,200원112,200원112,100원112,100원6,646
cmuw9ljx413dw10ivgmfn01uistock-5m000270:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljx113dv10ivi782sjd21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:45:00raw112,200원112,200원112,100원112,100원5,639
cmuw9f2s113co10ivdraj4nhsstock-5m000270:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2rx13cn10ivon0o3hz51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:40:00raw112,200원112,300원112,200원112,200원6,427
cmuw98n3413bc10iv40lzjryjstock-5m000270:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n3113bb10ivtjerekvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:35:00raw112,300원112,400원112,200원112,200원7,561
cmuw9283y13a010iviql5yk2fstock-5m000270:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:40:182026-10-06 14:40:18cmuw9283u139z10ivil959gse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:30:00raw112,100원112,500원112,100원112,300원17,518
cmuw8vsec138u10ivt4ca3yj3stock-5m000270:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vse9138t10ivahhs9xdn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:25:00raw112,000원112,200원112,000원112,200원6,131
cmuw8pjzq137i10iv5cu4frvwstock-5m000270:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjzm137h10iv69s5b4bb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:20:00raw112,100원112,100원112,000원112,100원5,803
cmuw8iyfb136410ivoo63ccvastock-5m000270:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:25:192026-10-06 14:25:19cmuw8iyf7136310ivlgf0nk6e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:15:00raw112,000원112,100원111,900원112,100원10,402
cmuw8ci1d135010iv19qw9ct7stock-5m000270:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:18cmuw8ci19134z10ivxacpi0a21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:10:00raw112,000원112,100원112,000원112,000원5,478
cmuw86773133o10iv9teu2ddwstock-5m000270:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8676y133n10iva5hp8krh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:05:00raw112,050원112,400원112,000원112,000원8,906
cmuw7znbo132e10ivosdnwrh8stock-5m000270:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znbj132d10ivj7o8ttwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 14:00:00raw112,000원112,100원111,900원112,050원6,562
cmuw7tcof131610iv9h9jn2rustock-5m000270:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tcob131510ivlec7hd561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:55:00raw112,100원112,200원111,900원112,000원4,563
cmuw7n08112zw10iv05y0knvistock-5m000270:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07x12zv10ivosadpchm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:50:00raw111,900원112,200원111,800원112,100원14,275
cmuw7gk3e12ym10iv7q0vw5zpstock-5m000270:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3a12yl10iv8ggi7yf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:45:00raw112,000원112,100원111,800원111,900원14,336
cmuw7a31v12xc10ivopkcyqtnstock-5m000270:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a31m12xb10ivxav9vnb01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:40:00raw112,200원112,200원112,000원112,000원5,215
cmuw73n9e12w210ivz9nvl4nzstock-5m000270:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9a12w110ivjvz220tq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:35:00raw112,300원112,300원112,000원112,100원14,188
cmuw6x1sm12us10ivsja3zldmstock-5m000270:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1si12ur10ivnwr5inaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:30:00raw112,400원112,400원112,200원112,300원5,043
cmuw6qqtw12tg10ivez6qat1gstock-5m000270:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqts12tf10iveov7rqk51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:25:00raw112,200원112,400원112,200원112,400원2,911
cmuw6k74c12s610ivf0w8k0jdstock-5m000270:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74912s510ivi9wtz6kw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:20:00raw112,300원112,400원112,100원112,200원5,847
cmuw6ds5r12qw10ivmncmobtwstock-5m000270:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds5n12qv10ivpo8qxtth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:15:00raw112,300원112,300원112,200원112,300원5,079
cmuw67cep12po10iva5f8rtrcstock-5m000270:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67cem12pn10iv409v8uhz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:10:00raw112,300원112,400원112,200원112,300원3,854
cmuw60wp412oc10ivxzetp8hvstock-5m000270:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60wp012ob10ivm53q535z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:05:00raw112,300원112,400원112,300원112,300원1,552
cmuw5uj3w12n210iv8h7edq58stock-5m000270:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3t12n110ivgd30d0651
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 13:00:00raw112,300원112,400원112,200원112,300원5,274
4,821건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬