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
cmuw5uj3o12n010ivk4zyb8o8stock-5m000270:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3l12mz10ivyzdmlhpf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:55:00raw112,300원112,300원112,200원112,200원5,235
cmuw5hu0312ki10iv33zt8vcustock-5m000270:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htzz12kh10ivhod1z9sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:50:00raw112,300원112,400원112,200원112,300원6,142
cmuw5b6ky12j810ivwyumpi1rstock-5m000270:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6ku12j710ivm6mr5x991
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:45:00raw112,500원112,500원112,300원112,300원6,237
cmuw54ro912hy10ivsyuptv36stock-5m000270:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54ro512hx10ivhx1geke41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:40:00raw112,400원112,500원112,400원112,500원2,822
cmuw4ybvt12gk10ivm05ll9tustock-5m000270:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybvq12gj10ivmjnpctza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:35:00raw112,500원112,500원112,400원112,400원2,773
cmuw4rw6x12fe10ivgennvjd3stock-5m000270:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6u12fd10ivel8iqptj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:30:00raw112,600원112,600원112,500원112,500원1,856
cmuw4lhfx12e210ivqzptakkistock-5m000270:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhfu12e110ivgdehxc5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:25:00raw112,500원112,600원112,400원112,500원3,805
cmuw4f2ah12cu10ivu0xs7z89stock-5m000270:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2ad12ct10ivfmx89two1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:20:00raw112,500원112,500원112,400원112,400원3,075
cmuw4f2a912cs10iv44qoummmstock-5m000270:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f2a512cr10iv98dtdazw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:15:00raw112,500원112,600원112,400원112,600원3,129
cmuw426uy12aa10ivlsfo4qwcstock-5m000270:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426uu12a910ivtjlj2o6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:10:00raw112,450원112,600원112,400원112,500원5,897
cmuw3vr44129010ivf929ldwkstock-5m000270:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr40128z10ivhls1t8a61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:05:00raw112,500원112,600원112,400원112,500원4,059
cmuw3pdts127s10ivvz4kb8pkstock-5m000270:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdto127r10iv2n4mcr511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 12:00:00raw112,600원112,600원112,500원112,500원1,830
cmuw3ivoc126g10ivf3i3fyoostock-5m000270:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivo8126f10iveqt1gblv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:55:00raw112,600원112,600원112,500원112,500원4,356
cmuw3ch1w125610iv1ie2xdjtstock-5m000270:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:00:182026-10-06 12:00:18cmuw3ch1s125510ivic2vdpj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:50:00raw112,600원112,700원112,500원112,500원3,232
cmuw367yg123w10ivlwai7ud1stock-5m000270:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367yc123v10iv2jsav1r11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:45:00raw112,750원112,800원112,600원112,600원2,932
cmuw2znhl122m10ivejdpkvk8stock-5m000270:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znhh122l10ivewrg88xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:40:00raw112,700원112,800원112,600원112,700원5,881
cmuw2takg121c10iv9a26uaoxstock-5m000270:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2takc121b10ivdpujyrhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:35:00raw112,700원112,800원112,700원112,800원2,178
cmuw2mqm7120410ivpwrrbzi7stock-5m000270:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqm3120310iv8sobynlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:30:00raw112,900원113,000원112,700원112,700원3,261
cmuw2gja311ys10ivo2rzx6zistock-5m000270:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9z11yr10ivyjov4ebh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:25:00raw113,000원113,100원112,800원112,900원5,860
cmuw29xis11xi10iv1b26tethstock-5m000270:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xio11xh10ivfmry6a971
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:20:00raw113,100원113,100원113,000원113,000원2,246
cmuw23jdr11wa10iv7jlbh1bmstock-5m000270:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jdn11w910ivz9oatkve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:15:00raw113,100원113,200원113,000원113,000원5,001
cmuw1x3ru11uy10ivqwxsnmakstock-5m000270:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3rq11ux10ivd12crrql1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:10:00raw113,100원113,200원113,100원113,100원2,288
cmuw1qlfg11to10ivmygonmvkstock-5m000270:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlfd11tn10ivszroye8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:05:00raw113,200원113,300원113,100원113,100원2,476
cmuw1kc9q11sc10iv5877vd2lstock-5m000270:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc9i11sb10iv5p93cnxp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 11:00:00raw113,300원113,350원113,100원113,200원5,683
cmuw1dq3h11r610ivm6hocqjestock-5m000270:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3e11r510iv7iun2nb11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:55:00raw113,200원113,400원113,100원113,300원9,573
cmuw17ffh11pu10iv7bdn1661stock-5m000270:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17ffd11pt10ivf09bgxvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:50:00raw113,100원113,300원113,100원113,100원4,597
cmuw10vpb11ok10ivlqben0bzstock-5m000270:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10vp811oj10ivnz7iiun41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:45:00raw113,000원113,300원113,000원113,100원6,073
cmuw0ufmf11na10ivcwdv8916stock-5m000270:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufmb11n910iv7skpjrc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:40:00raw113,200원113,200원113,000원113,000원3,508
cmuw0nzwe11m010ivftwjfdfvstock-5m000270:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzwb11lz10ivszd1u1p81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:35:00raw113,100원113,300원112,900원113,200원8,576
cmuw0hla011ko10ivborw1fzbstock-5m000270:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9w11kn10iv673wvs191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:30:00raw113,000원113,100원113,000원113,000원3,573
cmuw0b58t11ji10ivxxill6qistock-5m000270:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58p11jh10iv7pcimwqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:25:00raw113,200원113,200원113,000원113,100원3,347
cmuw04r0f11i610ivh2x7k43sstock-5m000270:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0b11i510ivpkda4r1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:20:00raw113,200원113,300원113,100원113,100원3,006
cmuvzygtp11gy10ivxdz5k7histock-5m000270:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygtg11gx10ivputfsnmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:15:00raw113,400원113,500원113,200원113,200원4,697
cmuvzrutn11fo10ivkkd77oynstock-5m000270:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrutj11fn10ivp18hih111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:10:00raw113,300원113,500원113,200원113,400원5,994
cmuvzlnrv11e610ivnvtfgncystock-5m000270:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnrr11e510ivw9yz8gn31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:05:00raw113,100원113,400원113,100원113,300원4,587
cmuvzf0ts11d210iv84tfkvzvstock-5m000270:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0to11d110iv0n0udc431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 10:00:00raw113,000원113,300원113,000원113,100원6,894
cmuvzf0tj11d010ivwnhne0lystock-5m000270:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0tg11cz10ivffe9cwli1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:55:00raw113,000원113,200원113,000원113,100원3,944
cmuvz26mt11ai10ivey1db607stock-5m000270:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26mp11ah10ivmnh6d8kx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:50:00raw113,200원113,300원113,000원113,000원3,697
cmuvyvwtl119810ivodtsai35stock-5m000270:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwth119710ivayse28vf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:45:00raw113,100원113,500원113,000원113,200원6,694
cmuvypfje117w10ivoygcbj1hstock-5m000270:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfja117v10ivfl6g2b4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:40:00raw113,300원113,500원113,000원113,200원7,526
cmuvyiu9v116o10ivpvxd1z59stock-5m000270:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu9s116n10ivi3gt2bz41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:35:00raw113,500원113,600원113,200원113,400원7,956
cmuvycfsu115e10ivf0x803akstock-5m000270:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfsq115d10ivvtub8hex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:30:00raw113,300원113,700원113,300원113,400원5,036
cmuvycfsm115c10ivbrvd0ie5stock-5m000270:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfsi115b10ivryialgw61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:25:00raw113,100원113,500원113,000원113,300원6,064
cmuvxzoxd112w10iveowrs97jstock-5m000270:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzox9112v10ivqifpa8xt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:20:00raw113,600원113,700원113,000원113,100원7,792
cmuvxt4t6111m10ivu18sel60stock-5m000270:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4t2111l10ivzqioqhya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:15:00raw113,000원113,800원113,000원113,600원14,219
cmuvxmx32110610iv0m76akx2stock-5m000270:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2y110510ivqp48qgqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:10:00raw113,200원113,700원113,000원113,100원7,158
cmuvxmx2t110410iva72qtfh7stock-5m000270:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2p110310iv9wipqm0g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:05:00raw113,400원113,400원113,000원113,300원11,797
cmuvxa3b410xs10ivsslu8810stock-5m000270:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3b010xr10iv6xpl3ea01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-06 09:00:00raw114,000원114,300원113,300원113,400원41,349
cmuwg73jx13qo10ivm6h1f4o0stock000270:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73jt13qn10iv78um4egv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-06 09:00:00raw114,000원114,300원111,800원112,600원614,240
cmuqlfyo910v210ivenryjsexstock-5m000270:20261002:15302026-10-02 15:30:00instantevent2026-10-02 15:40:172026-10-02 15:40:17cmuqlfyo410v110ivip9h60k11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:30:00raw112,600원112,600원112,600원112,600원0
4,821건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬