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
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
cmt2j5wcn07490zcgbpsmnhcpstock-5m000270:20260821:14402026-08-21 14:40:00instantevent2026-08-21 14:50:182026-08-21 14:50:18cmt2j5wcj07480zcgtg3gxtgw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:40:00raw130,800원130,900원130,600원130,800원9,255
cmt2izge407330zcg8o9aqo7dstock-5m000270:20260821:14352026-08-21 14:35:00instantevent2026-08-21 14:45:172026-08-21 14:45:17cmt2izge007320zcg4if7q7s41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:35:00raw130,700원130,900원130,700원130,800원9,050
cmt2it1gx071p0zcg8gzb47xgstock-5m000270:20260821:14302026-08-21 14:30:00instantevent2026-08-21 14:40:182026-08-21 14:40:18cmt2it1gu071o0zcgdcj4s8vy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:30:00raw130,700원130,800원130,600원130,700원7,029
cmt2imlrf070j0zcgvforyailstock-5m000270:20260821:14252026-08-21 14:25:00instantevent2026-08-21 14:35:172026-08-21 14:35:17cmt2imlrb070i0zcgd7j1gend1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:25:00raw130,700원130,800원130,600원130,700원7,866
cmt2ig68r06z70zcgiyandu1wstock-5m000270:20260821:14202026-08-21 14:20:00instantevent2026-08-21 14:30:172026-08-21 14:30:17cmt2ig68i06z60zcgzd4682ph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:20:00raw130,700원130,900원130,700원130,700원8,953
cmt2i9r7w06xv0zcgko6iuigastock-5m000270:20260821:14152026-08-21 14:15:00instantevent2026-08-21 14:25:182026-08-21 14:25:18cmt2i9r7s06xu0zcgtxg9yrap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:15:00raw130,600원130,800원130,600원130,700원7,267
cmt2i3bwd06wn0zcg2i8inxbostock-5m000270:20260821:14102026-08-21 14:10:00instantevent2026-08-21 14:20:182026-08-21 14:20:18cmt2i3bw906wm0zcgtqeqoa2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:10:00raw130,700원130,900원130,500원130,600원11,163
cmt2hwvok06vf0zcg7k291323stock-5m000270:20260821:14052026-08-21 14:05:00instantevent2026-08-21 14:15:172026-08-21 14:15:17cmt2hwvog06ve0zcgc7veqml61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:05:00raw130,900원130,900원130,500원130,700원11,161
cmt2hqg0y06u50zcgk06giuzrstock-5m000270:20260821:14002026-08-21 14:00:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg0u06u40zcg3ww23u571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 14:00:00raw131,100원131,200원130,700원130,800원7,497
cmt2hqg0j06u30zcghe5c7svhstock-5m000270:20260821:13552026-08-21 13:55:00instantevent2026-08-21 14:10:172026-08-21 14:10:17cmt2hqg0f06u20zcgtbxaqcov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:55:00raw131,200원131,300원131,100원131,100원4,211
cmt2hdmtz06rj0zcg69rc5lbdstock-5m000270:20260821:13502026-08-21 13:50:00instantevent2026-08-21 14:00:192026-08-21 14:00:19cmt2hdmtt06ri0zcg4hv2b5me1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:50:00raw131,400원131,500원131,200원131,200원4,162
cmt2h75kc06q90zcgm5q5x6k8stock-5m000270:20260821:13452026-08-21 13:45:00instantevent2026-08-21 13:55:172026-08-21 13:55:17cmt2h75k806q80zcgpe7baufs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:45:00raw131,400원131,500원131,400원131,400원3,084
cmt2h0qof06oz0zcgbkwztowgstock-5m000270:20260821:13402026-08-21 13:40:00instantevent2026-08-21 13:50:182026-08-21 13:50:18cmt2h0qo806oy0zcgb7wjtby21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:40:00raw131,300원131,600원131,300원131,400원10,811
cmt2guaxs06nr0zcg99t3vuuqstock-5m000270:20260821:13352026-08-21 13:35:00instantevent2026-08-21 13:45:172026-08-21 13:45:17cmt2guaxo06nq0zcgcql3j28n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:35:00raw131,700원131,700원131,300원131,300원7,223
cmt2gnv7g06mh0zcgn4ji838vstock-5m000270:20260821:13302026-08-21 13:30:00instantevent2026-08-21 13:40:172026-08-21 13:40:17cmt2gnv7c06mg0zcg0s03f4g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:30:00raw131,400원131,700원131,200원131,600원8,939
cmt2ghg9a06l50zcg2k0x9hqvstock-5m000270:20260821:13252026-08-21 13:25:00instantevent2026-08-21 13:35:182026-08-21 13:35:18cmt2ghg9606l40zcgm271wc4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:25:00raw131,100원131,500원131,100원131,400원6,984
cmt2gb0yl06jv0zcggrf3yzd9stock-5m000270:20260821:13202026-08-21 13:20:00instantevent2026-08-21 13:30:182026-08-21 13:30:18cmt2gb0yh06ju0zcgboa40hya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:20:00raw131,200원131,300원131,000원131,100원6,473
cmt2g4kwk06ij0zcgoxl6twh8stock-5m000270:20260821:13152026-08-21 13:15:00instantevent2026-08-21 13:25:172026-08-21 13:25:17cmt2g4kwb06ii0zcge0vlvjeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:15:00raw131,500원131,600원131,200원131,300원3,276
cmt2fy56e06h90zcg82pcc2t6stock-5m000270:20260821:13102026-08-21 13:10:00instantevent2026-08-21 13:20:172026-08-21 13:20:17cmt2fy56a06h80zcgb05gsegk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:10:00raw131,400원131,700원131,400원131,500원6,451
cmt2frqak06g30zcgjkp8yw7sstock-5m000270:20260821:13052026-08-21 13:05:00instantevent2026-08-21 13:15:182026-08-21 13:15:18cmt2frqag06g20zcgoylync9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:05:00raw131,600원131,600원131,300원131,400원6,360
cmt2flaff06er0zcglf66v3pastock-5m000270:20260821:13002026-08-21 13:00:00instantevent2026-08-21 13:10:172026-08-21 13:10:17cmt2flafc06eq0zcg589bbt5i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 13:00:00raw131,300원131,700원131,100원131,600원8,401
cmt2feupl06dj0zcgzlpay0ltstock-5m000270:20260821:12552026-08-21 12:55:00instantevent2026-08-21 13:05:172026-08-21 13:05:17cmt2feuph06di0zcgkycqqfq91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:55:00raw131,300원131,600원131,300원131,400원9,017
cmt2f8fq106c70zcg1xwit3t6stock-5m000270:20260821:12502026-08-21 12:50:00instantevent2026-08-21 13:00:182026-08-21 13:00:18cmt2f8fpy06c60zcg0m2n1kjq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:50:00raw131,600원131,600원131,200원131,300원5,047
cmt2f200v06az0zcgsxvn70rcstock-5m000270:20260821:12452026-08-21 12:45:00instantevent2026-08-21 12:55:172026-08-21 12:55:17cmt2f200r06ay0zcgo554qtwp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:45:00raw131,500원131,600원131,400원131,500원4,314
cmt2evkaw069n0zcgyqzd83c4stock-5m000270:20260821:12402026-08-21 12:40:00instantevent2026-08-21 12:50:172026-08-21 12:50:17cmt2evkat069m0zcg9r1svxn81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:40:00raw131,600원131,700원131,500원131,500원2,803
cmt2ep5be06870zcg25yo32ebstock-5m000270:20260821:12352026-08-21 12:35:00instantevent2026-08-21 12:45:182026-08-21 12:45:18cmt2ep5ba06860zcgqsa90ya41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:35:00raw131,650원131,800원131,500원131,600원8,558
cmt2eipm706750zcgn0jfqkegstock-5m000270:20260821:12302026-08-21 12:30:00instantevent2026-08-21 12:40:172026-08-21 12:40:17cmt2eipm306740zcga73f637r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:30:00raw131,500원131,700원131,500원131,650원3,524
cmt2ec9za065v0zcgbc1gm7rdstock-5m000270:20260821:12252026-08-21 12:25:00instantevent2026-08-21 12:35:172026-08-21 12:35:17cmt2ec9z1065u0zcggl11j9bz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:25:00raw131,400원131,600원131,300원131,500원4,031
cmt2e5w0k064f0zcg5460qi0cstock-5m000270:20260821:12202026-08-21 12:20:00instantevent2026-08-21 12:30:192026-08-21 12:30:19cmt2e5w0g064e0zcgcrtcj01b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:20:00raw131,400원131,600원131,300원131,400원7,305
cmt2dzf8706370zcg2jg59yzjstock-5m000270:20260821:12152026-08-21 12:15:00instantevent2026-08-21 12:25:172026-08-21 12:25:17cmt2dzf8306360zcg61nf4tv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:15:00raw131,300원131,700원131,300원131,400원15,373
cmt2dszly061z0zcg9imyjaykstock-5m000270:20260821:12102026-08-21 12:10:00instantevent2026-08-21 12:20:172026-08-21 12:20:17cmt2dszlu061y0zcgxcrl72ga1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:10:00raw131,300원131,400원131,300원131,300원2,545
cmt2dmkj6060r0zcg49wmw044stock-5m000270:20260821:12052026-08-21 12:05:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkj2060q0zcgbjjftw8w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:05:00raw131,300원131,400원131,000원131,400원5,846
cmt2dmkix060p0zcgoc0nd3hpstock-5m000270:20260821:12002026-08-21 12:00:00instantevent2026-08-21 12:15:182026-08-21 12:15:18cmt2dmkis060o0zcgn3d3nbq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 12:00:00raw131,000원131,400원131,000원131,300원5,155
cmt2d9p1x05y30zcg7gz03q4bstock-5m000270:20260821:11552026-08-21 11:55:00instantevent2026-08-21 12:05:172026-08-21 12:05:17cmt2d9p1t05y20zcg46u020nd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:55:00raw131,000원131,200원131,000원131,000원2,296
cmt2d3a4i05wt0zcg65oyitp1stock-5m000270:20260821:11502026-08-21 11:50:00instantevent2026-08-21 12:00:182026-08-21 12:00:18cmt2d3a4a05ws0zcgidnqasoh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:50:00raw130,700원131,300원130,700원131,100원6,084
cmt2cwudp05vn0zcg5lslw8m5stock-5m000270:20260821:11452026-08-21 11:45:00instantevent2026-08-21 11:55:172026-08-21 11:55:17cmt2cwudl05vm0zcg2pignm2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:45:00raw130,400원130,800원130,200원130,800원7,642
cmt2cqepf05ub0zcg8y6ut6rpstock-5m000270:20260821:11402026-08-21 11:40:00instantevent2026-08-21 11:50:172026-08-21 11:50:17cmt2cqepb05ua0zcg6kxmpeug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:40:00raw130,550원130,600원130,400원130,400원3,147
cmt2cjyxo05st0zcg6mfavpemstock-5m000270:20260821:11352026-08-21 11:35:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxk05ss0zcg45024ryd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:35:00raw130,600원130,800원130,400원130,600원5,870
cmt2cjyxf05sr0zcgjascr4slstock-5m000270:20260821:11302026-08-21 11:30:00instantevent2026-08-21 11:45:172026-08-21 11:45:17cmt2cjyxb05sq0zcgw1otqup51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:30:00raw130,700원130,900원130,600원130,600원5,277
cmt2c7c3c05qj0zcgn81pdlwsstock-5m000270:20260821:11252026-08-21 11:25:00instantevent2026-08-21 11:35:272026-08-21 11:35:27cmt2c7c3805qi0zcgevyqsr531
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:25:00raw130,600원130,900원130,500원130,800원7,764
cmt2c0pa305p90zcg5avnwerastock-5m000270:20260821:11202026-08-21 11:20:00instantevent2026-08-21 11:30:182026-08-21 11:30:18cmt2c0p9z05p80zcg81zydusv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:20:00raw130,100원130,900원130,100원130,700원5,995
cmt2bu9ow05nx0zcgp6ewm34ostock-5m000270:20260821:11152026-08-21 11:15:00instantevent2026-08-21 11:25:182026-08-21 11:25:18cmt2bu9os05nw0zcgbxbqo9fh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:15:00raw130,400원130,500원130,100원130,200원6,544
cmt2bntwg05mn0zcgwfz1060pstock-5m000270:20260821:11102026-08-21 11:10:00instantevent2026-08-21 11:20:172026-08-21 11:20:17cmt2bntwb05mm0zcgxnurq19x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:10:00raw129,900원130,500원129,900원130,400원4,277
cmt2bhe8c05lb0zcgqotklppmstock-5m000270:20260821:11052026-08-21 11:05:00instantevent2026-08-21 11:15:172026-08-21 11:15:17cmt2bhe8805la0zcg2i3b75ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:05:00raw129,800원130,100원129,600원129,900원11,072
cmt2bazbb05k50zcgta99lcf4stock-5m000270:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazb205k40zcgc2ibfggp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 11:00:00raw130,000원130,000원129,600원129,700원5,173
cmt2b4jn005iv0zcgvaxtjov4stock-5m000270:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jmw05iu0zcgrzya1xb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:55:00raw129,900원130,100원129,600원129,900원6,921
cmt2ay61805hl0zcgevg6heedstock-5m000270:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay61405hk0zcgoywgndeu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:50:00raw129,900원130,100원129,500원129,900원9,746
2,481건 중 1,601–1,650← 이전33 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬