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
cmuql9jpe10tu10iv19e7fbmfstock-5m000270:20261002:15252026-10-02 15:25:00instantevent2026-10-02 15:35:182026-10-02 15:35:18cmuql9jpb10tt10ivx075t9911
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:25:00raw112,600원112,600원112,600원112,600원0
cmuql33z710sk10ivik82pf69stock-5m000270:20261002:15202026-10-02 15:20:00instantevent2026-10-02 15:30:172026-10-02 15:30:17cmuql33z310sj10ivgyebmq021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:20:00raw112,600원112,600원112,600원112,600원0
cmuqkwobg10ra10iv6vli90sbstock-5m000270:20261002:15152026-10-02 15:15:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwobb10r910ivfh2ubhe51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:15:00raw112,700원112,700원112,400원112,600원10,791
cmuqkwob610r810iv16s3yx04stock-5m000270:20261002:15102026-10-02 15:10:00instantevent2026-10-02 15:25:172026-10-02 15:25:17cmuqkwob310r710iv0mkbbpo21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:10:00raw112,400원112,700원112,300원112,700원16,331
cmuqkju9d10os10ivnlivnielstock-5m000270:20261002:15052026-10-02 15:05:00instantevent2026-10-02 15:15:182026-10-02 15:15:18cmuqkju9910or10iv4kxc3va61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:05:00raw112,500원112,500원112,400원112,500원7,259
cmuqkdecj10ng10ivt7forgjastock-5m000270:20261002:15002026-10-02 15:00:00instantevent2026-10-02 15:10:182026-10-02 15:10:18cmuqkdecf10nf10ivh6f71hid1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 15:00:00raw112,300원112,500원112,300원112,400원9,400
cmuqk71z810m810iv0wbzf3f2stock-5m000270:20261002:14552026-10-02 14:55:00instantevent2026-10-02 15:05:222026-10-02 15:05:22cmuqk71z310m710ivdbwqjdjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:55:00raw112,200원112,400원112,200원112,400원9,784
cmuqk0lwu10ky10ivhp8x0neistock-5m000270:20261002:14502026-10-02 14:50:00instantevent2026-10-02 15:00:212026-10-02 15:00:21cmuqk0lwq10kx10ivxjq5c4bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:50:00raw112,100원112,400원112,100원112,300원12,055
cmuqju54710jm10ivdg7cppbzstock-5m000270:20261002:14452026-10-02 14:45:00instantevent2026-10-02 14:55:192026-10-02 14:55:19cmuqju54310jl10ivm37g20us1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:45:00raw111,900원112,200원111,900원112,100원17,994
cmuqjnp1810ic10ivh1dsfx51stock-5m000270:20261002:14402026-10-02 14:40:00instantevent2026-10-02 14:50:192026-10-02 14:50:19cmuqjnp1510ib10iv93udsmi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:40:00raw111,900원112,000원111,800원111,900원10,807
cmuqjhdj010h410ivte1diphxstock-5m000270:20261002:14352026-10-02 14:35:00instantevent2026-10-02 14:45:242026-10-02 14:45:24cmuqjhdix10h310ivq4g4gvp31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:35:00raw111,900원112,000원111,800원111,900원6,494
cmuqjawvx10fu10ivxoeom06lstock-5m000270:20261002:14302026-10-02 14:30:00instantevent2026-10-02 14:40:222026-10-02 14:40:22cmuqjawvt10ft10ivqck17jup1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:30:00raw112,000원112,000원111,800원111,900원10,319
cmuqj4dcg10eg10iv8w0wxbfystock-5m000270:20261002:14252026-10-02 14:25:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dcd10ef10iv8vljzr171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:25:00raw112,000원112,000원111,800원112,000원10,979
cmuqj4dc810ee10ivmjkdefr1stock-5m000270:20261002:14202026-10-02 14:20:00instantevent2026-10-02 14:35:172026-10-02 14:35:17cmuqj4dc410ed10ivcp9mu2me1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:20:00raw112,100원112,100원111,900원111,900원6,457
cmuqiripj10c010iv99x79vvkstock-5m000270:20261002:14152026-10-02 14:15:00instantevent2026-10-02 14:25:172026-10-02 14:25:17cmuqiripg10bz10ivmbb42r7r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:15:00raw112,000원112,100원111,900원112,100원5,636
cmuqil43s10am10iv5i2kneakstock-5m000270:20261002:14102026-10-02 14:10:00instantevent2026-10-02 14:20:182026-10-02 14:20:18cmuqil43o10al10ive7zhazmn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:10:00raw112,100원112,200원111,900원112,000원9,165
cmuqieo00109g10ivhks5rc0vstock-5m000270:20261002:14052026-10-02 14:05:00instantevent2026-10-02 14:15:182026-10-02 14:15:18cmuqienzx109f10iv62oezzw11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:05:00raw112,100원112,200원112,000원112,000원6,249
cmuqi88db108610ivlev8titkstock-5m000270:20261002:14002026-10-02 14:00:00instantevent2026-10-02 14:10:172026-10-02 14:10:17cmuqi88d7108510ivbi897w5b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 14:00:00raw111,900원112,200원111,900원112,200원14,799
cmuqi1uq8106u10ivcesgyv2bstock-5m000270:20261002:13552026-10-02 13:55:00instantevent2026-10-02 14:05:202026-10-02 14:05:20cmuqi1uq5106t10iv04bbhp6j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:55:00raw111,900원112,000원111,900원111,900원7,164
cmuqhvf0d105k10ivgujbm0jpstock-5m000270:20261002:13502026-10-02 13:50:00instantevent2026-10-02 14:00:202026-10-02 14:00:20cmuqhvf09105j10iv3vdn9xfn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:50:00raw112,000원112,000원111,800원112,000원5,439
cmuqhoxvg104a10ivth78n6wmstock-5m000270:20261002:13452026-10-02 13:45:00instantevent2026-10-02 13:55:172026-10-02 13:55:17cmuqhoxvd104910ivghgfgm161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:45:00raw111,900원112,000원111,900원111,900원4,461
cmuqhimvs103210ivi0t2khwhstock-5m000270:20261002:13402026-10-02 13:40:00instantevent2026-10-02 13:50:232026-10-02 13:50:23cmuqhimvo103110ivl89q24hd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:40:00raw111,900원112,100원111,900원111,900원11,067
cmuqhc75i101s10iv02ti90j8stock-5m000270:20261002:13352026-10-02 13:35:00instantevent2026-10-02 13:45:232026-10-02 13:45:23cmuqhc75e101r10iv1wo0lmnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:35:00raw111,900원112,000원111,900원111,900원4,009
cmuqh5q4w100g10ivndu6ffc5stock-5m000270:20261002:13302026-10-02 13:30:00instantevent2026-10-02 13:40:212026-10-02 13:40:21cmuqh5q4r100f10ivqv74will1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:30:00raw111,800원112,000원111,800원111,900원6,463
cmuqgzdzv0zz810iv9lgg11egstock-5m000270:20261002:13252026-10-02 13:25:00instantevent2026-10-02 13:35:252026-10-02 13:35:25cmuqgzdzr0zz710ivzhpufyeo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:25:00raw112,000원112,000원111,800원111,800원5,539
cmuqgsten0zxs10ivoe2hqpjgstock-5m000270:20261002:13202026-10-02 13:20:00instantevent2026-10-02 13:30:192026-10-02 13:30:19cmuqgstek0zxr10ivrfj518yf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:20:00raw111,900원112,000원111,800원111,900원5,456
cmuqgmd7v0zwm10ivus7gjqw4stock-5m000270:20261002:13152026-10-02 13:15:00instantevent2026-10-02 13:25:182026-10-02 13:25:18cmuqgmd7r0zwl10iv6yr1jfs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:15:00raw111,900원112,000원111,800원111,900원5,833
cmuqgfxf70zve10iv6gcavfaustock-5m000270:20261002:13102026-10-02 13:10:00instantevent2026-10-02 13:20:172026-10-02 13:20:17cmuqgfxf40zvd10iv6pvrq1cb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:10:00raw112,000원112,000원111,900원111,900원4,534
cmuqg9kug0zu410ivrdhrxluestock-5m000270:20261002:13052026-10-02 13:05:00instantevent2026-10-02 13:15:212026-10-02 13:15:21cmuqg9kuc0zu310ivpa8g45mt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:05:00raw112,100원112,100원111,800원111,900원7,797
cmuqg34g50zsu10ivby1hi2wastock-5m000270:20261002:13002026-10-02 13:00:00instantevent2026-10-02 13:10:202026-10-02 13:10:20cmuqg34g20zst10ivezfzbadu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 13:00:00raw111,800원112,100원111,800원112,000원13,810
cmuqfwqbg0zrk10iv5d0nyxw2stock-5m000270:20261002:12552026-10-02 12:55:00instantevent2026-10-02 13:05:222026-10-02 13:05:22cmuqfwqbc0zrj10ivzjlcpag11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:55:00raw111,900원112,000원111,800원111,800원3,689
cmuqfq9yc0zqa10iv17cvpersstock-5m000270:20261002:12502026-10-02 12:50:00instantevent2026-10-02 13:00:202026-10-02 13:00:20cmuqfq9y80zq910ivriucuamq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:50:00raw112,000원112,000원111,900원111,900원4,923
cmuqfjuz80zp010iv40scv9p7stock-5m000270:20261002:12452026-10-02 12:45:00instantevent2026-10-02 12:55:212026-10-02 12:55:21cmuqfjuz40zoz10ivprb0rczk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:45:00raw112,000원112,100원111,900원112,000원6,704
cmuqfdgyt0znq10ivmrrm4hn6stock-5m000270:20261002:12402026-10-02 12:40:00instantevent2026-10-02 12:50:232026-10-02 12:50:23cmuqfdgyp0znp10ivezxodhh71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:40:00raw112,100원112,200원112,000원112,000원4,028
cmuqf6x1r0zme10iv5by0ssmxstock-5m000270:20261002:12352026-10-02 12:35:00instantevent2026-10-02 12:45:172026-10-02 12:45:17cmuqf6x1o0zmd10ivko2pvrj71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:35:00raw112,000원112,200원112,000원112,100원5,851
cmuqf0k1c0zl010iv7w0ho8jjstock-5m000270:20261002:12302026-10-02 12:30:00instantevent2026-10-02 12:40:202026-10-02 12:40:20cmuqf0k170zkz10ivee70gn201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:30:00raw112,000원112,100원112,000원112,100원3,712
cmuqeu2b60zju10ivj3a4up8tstock-5m000270:20261002:12252026-10-02 12:25:00instantevent2026-10-02 12:35:182026-10-02 12:35:18cmuqeu2b30zjt10iv3r1faqnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:25:00raw112,300원112,300원112,000원112,100원6,399
cmuqenq820zik10iva2ga8hscstock-5m000270:20261002:12202026-10-02 12:20:00instantevent2026-10-02 12:30:222026-10-02 12:30:22cmuqenq7y0zij10ivrq1j4yu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:20:00raw112,400원112,400원112,200원112,200원4,400
cmuqeh7ka0zhc10ivhohfwh2bstock-5m000270:20261002:12152026-10-02 12:15:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7k60zhb10ivwutjncs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:15:00raw112,300원112,400원112,300원112,400원4,092
cmuqeh7k20zha10ivpqq1uwndstock-5m000270:20261002:12102026-10-02 12:10:00instantevent2026-10-02 12:25:182026-10-02 12:25:18cmuqeh7jz0zh910ivaw3w4eu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:10:00raw112,300원112,400원112,100원112,300원8,057
cmuqe4fcz0zeo10ivsn4ninjlstock-5m000270:20261002:12052026-10-02 12:05:00instantevent2026-10-02 12:15:212026-10-02 12:15:21cmuqe4fcv0zen10ivoi7b8lzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:05:00raw112,400원112,400원112,300원112,400원2,944
cmuqdxy910zdg10ivlfezkh0estock-5m000270:20261002:12002026-10-02 12:00:00instantevent2026-10-02 12:10:192026-10-02 12:10:19cmuqdxy8x0zdf10iv8q9hrj001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 12:00:00raw112,200원112,400원112,200원112,300원5,965
cmuqdrkso0zc810ivqye7g0ipstock-5m000270:20261002:11552026-10-02 11:55:00instantevent2026-10-02 12:05:222026-10-02 12:05:22cmuqdrksk0zc710ivic6ptkij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:55:00raw112,100원112,300원112,100원112,200원10,823
cmuqdl7dg0zay10iv6vmrmmpgstock-5m000270:20261002:11502026-10-02 11:50:00instantevent2026-10-02 12:00:252026-10-02 12:00:25cmuqdl7dc0zax10ivds445pvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:50:00raw112,200원112,200원112,100원112,200원2,893
cmuqdem0r0z9o10ivyxigs06cstock-5m000270:20261002:11452026-10-02 11:45:00instantevent2026-10-02 11:55:172026-10-02 11:55:17cmuqdem0l0z9n10ivc9tmvygl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:45:00raw112,200원112,200원112,100원112,100원2,277
cmuqd8byt0z8e10ivr0sv037gstock-5m000270:20261002:11402026-10-02 11:40:00instantevent2026-10-02 11:50:242026-10-02 11:50:24cmuqd8byq0z8d10iv7a7giv3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:40:00raw112,100원112,200원112,000원112,200원9,201
cmuqd1v460z7410iv9g5emv9bstock-5m000270:20261002:11352026-10-02 11:35:00instantevent2026-10-02 11:45:222026-10-02 11:45:22cmuqd1v420z7310ivfrfj0y151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:35:00raw112,000원112,100원112,000원112,100원2,575
cmuqcvg3n0z5q10iv5mtqk43jstock-5m000270:20261002:11302026-10-02 11:30:00instantevent2026-10-02 11:40:232026-10-02 11:40:23cmuqcvg3j0z5p10iv4uy0pam01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:30:00raw112,000원112,200원112,000원112,000원7,422
cmuqcoy0g0z4i10ivho7vph0ustock-5m000270:20261002:11252026-10-02 11:25:00instantevent2026-10-02 11:35:192026-10-02 11:35:19cmuqcoy0d0z4h10iv2uy07i8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:25:00raw112,000원112,100원112,000원112,000원5,225
cmuqcigwz0z3a10iv86ltf4tastock-5m000270:20261002:11202026-10-02 11:20:00instantevent2026-10-02 11:30:172026-10-02 11:30:17cmuqcigwv0z3910iv1k67vnzk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:20:00raw112,300원112,400원112,000원112,100원8,153
4,821건 중 1,601–1,650← 이전33 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬