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
cmt6oaz0f01ec0zefagf4wu59stock-5m000270:20260824:12102026-08-24 12:10:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oaz0801eb0zefa19hhf0e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:10:00raw130,500원130,500원130,300원130,300원2,238
cmt6ny48e01bw0zef2j5xxi2ustock-5m000270:20260824:12052026-08-24 12:05:00instantevent2026-08-24 12:15:172026-08-24 12:15:17cmt6ny48a01bv0zefrtmcr6ki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:05:00raw130,600원130,700원130,400원130,400원2,283
cmt6nrojt01ak0zefkpg424dfstock-5m000270:20260824:12002026-08-24 12:00:00instantevent2026-08-24 12:10:172026-08-24 12:10:17cmt6nrojp01aj0zefrs8vw8k41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 12:00:00raw130,900원130,900원130,500원130,600원4,300
cmt6nl9m1019a0zefztn78rghstock-5m000270:20260824:11552026-08-24 11:55:00instantevent2026-08-24 12:05:182026-08-24 12:05:18cmt6nl9lx01990zefhp4sq5q11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:55:00raw130,600원130,900원130,600원130,800원3,028
cmt6neusr01820zefgr60vd41stock-5m000270:20260824:11502026-08-24 11:50:00instantevent2026-08-24 12:00:192026-08-24 12:00:19cmt6neusn01810zefnt9bbtjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:50:00raw130,700원130,800원130,400원130,600원7,716
cmt6n8e5j016q0zeftx3s6h8mstock-5m000270:20260824:11452026-08-24 11:45:00instantevent2026-08-24 11:55:172026-08-24 11:55:17cmt6n8e5f016p0zefae0jh8wn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:45:00raw130,900원130,900원130,700원130,800원3,406
cmt6n1z5j015e0zefixaqme5mstock-5m000270:20260824:11402026-08-24 11:40:00instantevent2026-08-24 11:50:182026-08-24 11:50:18cmt6n1z5f015d0zefal5juv7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:40:00raw130,800원130,900원130,800원130,800원1,144
cmt6mvjkz01440zefzd84a99wstock-5m000270:20260824:11352026-08-24 11:35:00instantevent2026-08-24 11:45:182026-08-24 11:45:18cmt6mvjkv01430zefx4qyoon81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:35:00raw130,900원131,100원130,800원130,800원6,842
cmt6mp3pp012u0zefs0ip3ry8stock-5m000270:20260824:11302026-08-24 11:30:00instantevent2026-08-24 11:40:172026-08-24 11:40:17cmt6mp3pl012t0zefbo34i4w11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:30:00raw130,900원131,100원130,800원130,900원3,827
cmt6mio02011k0zefthpyk2i4stock-5m000270:20260824:11252026-08-24 11:25:00instantevent2026-08-24 11:35:172026-08-24 11:35:17cmt6minzy011j0zefmd70gy5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:25:00raw130,500원131,000원130,400원130,900원4,817
cmt6mcgxt010e0zef0zvymf85stock-5m000270:20260824:11202026-08-24 11:20:00instantevent2026-08-24 11:30:282026-08-24 11:30:28cmt6mcgxp010d0zef2xrbxwth1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:20:00raw130,400원130,600원130,300원130,500원4,897
cmt6m5td600z40zefjfkd6eefstock-5m000270:20260824:11152026-08-24 11:15:00instantevent2026-08-24 11:25:172026-08-24 11:25:17cmt6m5td200z30zefsa8s7tyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:15:00raw130,150원130,600원130,100원130,400원5,497
cmt6lzdng00xo0zefyc2o147sstock-5m000270:20260824:11102026-08-24 11:10:00instantevent2026-08-24 11:20:172026-08-24 11:20:17cmt6lzdnc00xn0zef9d26vgru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:10:00raw130,200원130,300원130,000원130,100원4,099
cmt6lsynq00wk0zefqtvo2iqwstock-5m000270:20260824:11052026-08-24 11:05:00instantevent2026-08-24 11:15:182026-08-24 11:15:18cmt6lsynm00wj0zefd3e9qi301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:05:00raw130,100원130,400원130,000원130,200원9,419
cmt6lmiyq00va0zefmls6vqcystock-5m000270:20260824:11002026-08-24 11:00:00instantevent2026-08-24 11:10:172026-08-24 11:10:17cmt6lmiym00v90zef4y7p2cjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 11:00:00raw130,600원130,600원130,000원130,100원7,524
cmt6lg37f00u00zefpw60tbchstock-5m000270:20260824:10552026-08-24 10:55:00instantevent2026-08-24 11:05:172026-08-24 11:05:17cmt6lg37a00tz0zefozqfn3n41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:55:00raw130,700원130,700원130,300원130,600원5,233
cmt6l9pjt00sm0zefnxtjcnzbstock-5m000270:20260824:10502026-08-24 10:50:00instantevent2026-08-24 11:00:192026-08-24 11:00:19cmt6l9pjp00sl0zefkx949cfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:50:00raw130,900원131,300원130,500원130,600원8,750
cmt6l38n900re0zef8bqxx2n0stock-5m000270:20260824:10452026-08-24 10:45:00instantevent2026-08-24 10:55:182026-08-24 10:55:18cmt6l38n500rd0zef1ogcqekl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:45:00raw130,700원130,800원130,400원130,800원7,986
cmt6kwssu00q60zefa3ttt5odstock-5m000270:20260824:10402026-08-24 10:40:00instantevent2026-08-24 10:50:172026-08-24 10:50:17cmt6kwssq00q50zef8aiy40391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:40:00raw130,600원130,800원130,500원130,800원3,199
cmt6kqdx100ou0zefv732r8ndstock-5m000270:20260824:10352026-08-24 10:35:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdww00ot0zefplr3lqox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:35:00raw130,600원130,700원130,400원130,600원4,823
cmt6kqdwr00os0zefnr8z9ruzstock-5m000270:20260824:10302026-08-24 10:30:00instantevent2026-08-24 10:45:182026-08-24 10:45:18cmt6kqdwn00or0zefad3kzta01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:30:00raw130,400원130,800원130,300원130,500원7,290
cmt6kdies00m80zef93ujd7zxstock-5m000270:20260824:10252026-08-24 10:25:00instantevent2026-08-24 10:35:172026-08-24 10:35:17cmt6kdieo00m70zef13by7vin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:25:00raw130,300원130,600원130,200원130,500원4,403
cmt6k743g00ku0zefyzqdtcdtstock-5m000270:20260824:10202026-08-24 10:20:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k743c00kt0zefzy0507t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:20:00raw130,600원130,700원130,000원130,400원6,109
cmt6k743700ks0zeffd9krd2gstock-5m000270:20260824:10152026-08-24 10:15:00instantevent2026-08-24 10:30:192026-08-24 10:30:19cmt6k743300kr0zefh83uafj91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:15:00raw131,100원131,400원130,600원130,600원8,728
cmt6ju81200ig0zefvf61mafastock-5m000270:20260824:10102026-08-24 10:10:00instantevent2026-08-24 10:20:172026-08-24 10:20:17cmt6ju80z00if0zefxv0025gu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:10:00raw131,100원131,300원130,900원131,100원3,538
cmt6jns9y00h20zefdwhn0g4lstock-5m000270:20260824:10052026-08-24 10:05:00instantevent2026-08-24 10:15:172026-08-24 10:15:17cmt6jns9u00h10zef17svoqpw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:05:00raw131,200원131,400원130,900원131,200원5,219
cmt6jhdb600fw0zefxcq7hdfrstock-5m000270:20260824:10002026-08-24 10:00:00instantevent2026-08-24 10:10:182026-08-24 10:10:18cmt6jhdb200fv0zefchri71yo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 10:00:00raw131,300원131,400원131,000원131,100원6,230
cmt6jaxl400eo0zefaw78doklstock-5m000270:20260824:09552026-08-24 09:55:00instantevent2026-08-24 10:05:172026-08-24 10:05:17cmt6jaxkz00en0zef6aj28j4y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:55:00raw131,500원131,500원131,200원131,400원2,924
cmt6j4i9e00dc0zef8toqf1r0stock-5m000270:20260824:09502026-08-24 09:50:00instantevent2026-08-24 10:00:172026-08-24 10:00:17cmt6j4i9900db0zefxvdxeq181
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:50:00raw131,600원131,900원131,400원131,500원5,715
cmt6iy2wr00by0zefwojrqxv8stock-5m000270:20260824:09452026-08-24 09:45:00instantevent2026-08-24 09:55:182026-08-24 09:55:18cmt6iy2wn00bx0zef1a063tvb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:45:00raw131,400원131,700원131,200원131,600원5,597
cmt6irnaj00as0zefw9xpmy1ustock-5m000270:20260824:09402026-08-24 09:40:00instantevent2026-08-24 09:50:172026-08-24 09:50:17cmt6irnaf00ar0zefgbos3jsw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:40:00raw131,300원131,700원131,300원131,400원4,569
cmt6il7gn009e0zefzi1wgxsostock-5m000270:20260824:09352026-08-24 09:35:00instantevent2026-08-24 09:45:172026-08-24 09:45:17cmt6il7gj009d0zeffulun6jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:35:00raw131,600원131,600원131,000원131,400원4,998
cmt6iesm300880zeflx8p01o7stock-5m000270:20260824:09302026-08-24 09:30:00instantevent2026-08-24 09:40:182026-08-24 09:40:18cmt6ieslz00870zef3pu9dqzd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:30:00raw131,200원131,600원131,100원131,600원6,129
cmt6i8cte00700zef9syy0hznstock-5m000270:20260824:09252026-08-24 09:25:00instantevent2026-08-24 09:35:172026-08-24 09:35:17cmt6i8ct9006z0zef5g2hnnnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:25:00raw130,900원131,400원130,600원131,300원10,305
cmt6i1zjo005o0zefod5bs5hustock-5m000270:20260824:09202026-08-24 09:20:00instantevent2026-08-24 09:30:202026-08-24 09:30:20cmt6i1zjk005n0zefb78wyyh91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:20:00raw131,000원131,200원130,800원131,000원8,593
cmt6hvicx004e0zef2r5s0x4mstock-5m000270:20260824:09152026-08-24 09:15:00instantevent2026-08-24 09:25:182026-08-24 09:25:18cmt6hvics004d0zef030hqp9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:15:00raw131,400원131,400원130,700원131,100원10,621
cmt6hp2fe00360zefbaq8j0ncstock-5m000270:20260824:09102026-08-24 09:10:00instantevent2026-08-24 09:20:172026-08-24 09:20:17cmt6hp2fa00350zefcy6g6vc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:10:00raw131,600원132,200원131,300원131,400원12,247
cmt6himqh001u0zefs6brjl8qstock-5m000270:20260824:09052026-08-24 09:05:00instantevent2026-08-24 09:15:172026-08-24 09:15:17cmt6himqb001t0zefhl3j2ddu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:05:00raw131,100원131,800원130,600원131,500원11,036
cmt709h3v02tm0zeffm1nlzxgstock000270:202608242026-08-24dayperiod2026-08-24 18:00:032026-08-24 18:00:03cmt709h3r02tl0zefoq5bsf091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-24 09:00:00raw132,100원132,200원129,600원131,500원615,087
cmt6hc80v000m0zef02fixnmmstock-5m000270:20260824:09002026-08-24 09:00:00instantevent2026-08-24 09:10:182026-08-24 09:10:18cmt6hc80q000l0zefpoqbmdfv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-24 09:00:00raw132,100원132,100원130,000원131,100원23,992
cmt2ky6y307h50zcgx5udu65gstock-5m000270:20260821:15302026-08-21 15:30:00instantevent2026-08-21 15:40:172026-08-21 15:40:17cmt2ky6xz07h40zcgln6ax9gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:30:00raw130,600원130,600원130,600원130,600원0
cmt2krre407ft0zcg2mmasqlmstock-5m000270:20260821:15252026-08-21 15:25:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krre007fs0zcge12pkb9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:25:00raw130,600원130,600원130,600원130,600원0
cmt2krrdu07fr0zcgfgmvfv1tstock-5m000270:20260821:15202026-08-21 15:20:00instantevent2026-08-21 15:35:172026-08-21 15:35:17cmt2krrdr07fq0zcgu2kub3qk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:20:00raw130,600원130,600원130,600원130,600원0
cmt2kewkk07db0zcgxxh5903hstock-5m000270:20260821:15152026-08-21 15:15:00instantevent2026-08-21 15:25:172026-08-21 15:25:17cmt2kewkh07da0zcgwwpdw9d11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:15:00raw130,700원130,800원130,500원130,600원7,576
cmt2k8gui07bz0zcgjqutnj6fstock-5m000270:20260821:15102026-08-21 15:10:00instantevent2026-08-21 15:20:172026-08-21 15:20:17cmt2k8guf07by0zcgxv2hyj721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:10:00raw130,800원131,000원130,700원130,700원9,401
cmt2k21xn07ar0zcgm5ug7siystock-5m000270:20260821:15052026-08-21 15:05:00instantevent2026-08-21 15:15:182026-08-21 15:15:18cmt2k21xj07aq0zcgmahuv8az1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:05:00raw130,900원131,200원130,700원130,700원10,366
cmt2jvm6d079f0zcgn62wj35kstock-5m000270:20260821:15002026-08-21 15:00:00instantevent2026-08-21 15:10:172026-08-21 15:10:17cmt2jvm67079e0zcgm65r0ssg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 15:00:00raw130,900원131,100원130,900원130,900원6,669
cmt2jp6ik07850zcgd32b6mhpstock-5m000270:20260821:14552026-08-21 14:55:00instantevent2026-08-21 15:05:172026-08-21 15:05:17cmt2jp6ih07840zcgt3m3r6qz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:55:00raw131,000원131,100원130,800원130,900원9,311
cmt2jitbf076t0zcg0baikzfjstock-5m000270:20260821:14502026-08-21 14:50:00instantevent2026-08-21 15:00:202026-08-21 15:00:20cmt2jitbc076s0zcg0op09l0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:50:00raw130,600원131,100원130,600원131,100원12,743
cmt2jcbty075j0zcgq700zy83stock-5m000270:20260821:14452026-08-21 14:45:00instantevent2026-08-21 14:55:182026-08-21 14:55:18cmt2jcbts075i0zcgq6x5267k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:45:00raw130,800원130,900원130,600원130,600원8,394
2,478건 중 1,551–1,600← 이전32 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬