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
cmuqcc6090z2010ivolf1l4dastock-5m000270:20261002:11152026-10-02 11:15:00instantevent2026-10-02 11:25:232026-10-02 11:25:23cmuqcc6060z1z10iv9unpwo451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:15:00raw112,300원112,400원112,200원112,300원4,419
cmuqc5t7c0z0q10ivuvbft4hzstock-5m000270:20261002:11102026-10-02 11:10:00instantevent2026-10-02 11:20:272026-10-02 11:20:27cmuqc5t780z0p10iv7q46z8ge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:10:00raw112,000원112,400원112,000원112,300원10,444
cmuqbz6kw0yzg10ivw9qhyudqstock-5m000270:20261002:11052026-10-02 11:05:00instantevent2026-10-02 11:15:182026-10-02 11:15:18cmuqbz6kr0yzf10iv2gi3ku3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:05:00raw112,100원112,100원112,000원112,000원3,363
cmuqbsxnk0yy610iv4xiydtlistock-5m000270:20261002:11002026-10-02 11:00:00instantevent2026-10-02 11:10:262026-10-02 11:10:26cmuqbsxng0yy510ivs1ulcz2j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 11:00:00raw112,000원112,100원112,000원112,000원4,972
cmuqbmbul0ywu10ivwky2x5ffstock-5m000270:20261002:10552026-10-02 10:55:00instantevent2026-10-02 11:05:182026-10-02 11:05:18cmuqbmbug0ywt10iv4ra06oyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:55:00raw112,300원112,500원112,000원112,100원10,103
cmuqbg5230yvk10iveydg2pmfstock-5m000270:20261002:10502026-10-02 10:50:00instantevent2026-10-02 11:00:292026-10-02 11:00:29cmuqbg51z0yvj10ivk15fu9t61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:50:00raw112,000원112,300원112,000원112,200원7,715
cmuqb9jsv0yua10ivlj2fimoestock-5m000270:20261002:10452026-10-02 10:45:00instantevent2026-10-02 10:55:222026-10-02 10:55:22cmuqb9jss0yu910iv71yliqti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:45:00raw112,000원112,100원111,900원112,100원8,631
cmuqb30pc0ysw10iv4a56r66rstock-5m000270:20261002:10402026-10-02 10:40:00instantevent2026-10-02 10:50:172026-10-02 10:50:17cmuqb30p80ysv10ivarxgge3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:40:00raw112,000원112,100원111,900원111,900원3,116
cmuqawlq60yrs10ivbvagavlcstock-5m000270:20261002:10352026-10-02 10:35:00instantevent2026-10-02 10:45:182026-10-02 10:45:18cmuqawlq20yrr10ivcbb5teia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:35:00raw112,000원112,100원111,900원112,100원7,541
cmuqaq5zi0yqg10iv2gwyape8stock-5m000270:20261002:10302026-10-02 10:30:00instantevent2026-10-02 10:40:172026-10-02 10:40:17cmuqaq5ze0yqf10iv4er7bl6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:30:00raw112,200원112,200원112,000원112,100원10,773
cmuqajqd70yp610ivv5iaqt9ostock-5m000270:20261002:10252026-10-02 10:25:00instantevent2026-10-02 10:35:172026-10-02 10:35:17cmuqajqd30yp510ivuhs3ebmp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:25:00raw112,300원112,300원112,100원112,200원4,911
cmuqadfql0ynu10ivsoom48f7stock-5m000270:20261002:10202026-10-02 10:20:00instantevent2026-10-02 10:30:232026-10-02 10:30:23cmuqadfqh0ynt10ivaqbvot101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:20:00raw112,300원112,400원112,100원112,300원9,866
cmuqa6vlr0ymo10iv8mikzxmpstock-5m000270:20261002:10152026-10-02 10:15:00instantevent2026-10-02 10:25:172026-10-02 10:25:17cmuqa6vln0ymn10iv5j798toz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:15:00raw112,700원112,700원112,300원112,300원6,008
cmuqa0j0i0yle10ivk7aqxlmnstock-5m000270:20261002:10102026-10-02 10:10:00instantevent2026-10-02 10:20:212026-10-02 10:20:21cmuqa0j0f0yld10iv4oj1dcmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:10:00raw112,300원112,700원112,200원112,600원11,563
cmuq9u3pf0yk210ivqq7fxvegstock-5m000270:20261002:10052026-10-02 10:05:00instantevent2026-10-02 10:15:212026-10-02 10:15:21cmuq9u3pb0yk110ivm6a5ffvk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:05:00raw112,300원112,500원112,100원112,300원8,246
cmuq9nrun0yis10ivo6pxxdt8stock-5m000270:20261002:10002026-10-02 10:00:00instantevent2026-10-02 10:10:262026-10-02 10:10:26cmuq9nrui0yir10ivlnrzgfre1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 10:00:00raw112,750원112,800원112,300원112,300원6,041
cmuq9h7k20yhk10ivtoomewh9stock-5m000270:20261002:09552026-10-02 09:55:00instantevent2026-10-02 10:05:202026-10-02 10:05:20cmuq9h7jy0yhj10ivfk3n6xqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:55:00raw112,700원112,900원112,500원112,700원9,823
cmuq9aw9f0yg610ivdh91zky0stock-5m000270:20261002:09502026-10-02 09:50:00instantevent2026-10-02 10:00:252026-10-02 10:00:25cmuq9aw9b0yg510ivu9tzcg251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:50:00raw112,500원112,700원112,300원112,700원8,992
cmuq94ctl0yew10ive2f2tpuvstock-5m000270:20261002:09452026-10-02 09:45:00instantevent2026-10-02 09:55:202026-10-02 09:55:20cmuq94cth0yev10ivdxuh8w301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:45:00raw112,200원112,700원112,100원112,600원13,377
cmuq8xv5g0ydo10ivc47a3qnlstock-5m000270:20261002:09402026-10-02 09:40:00instantevent2026-10-02 09:50:172026-10-02 09:50:17cmuq8xv5c0ydn10ivdxu25jwr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:40:00raw112,500원112,500원112,200원112,200원7,273
cmuq8rqbc0yce10ivx07hiof6stock-5m000270:20261002:09352026-10-02 09:35:00instantevent2026-10-02 09:45:312026-10-02 09:45:31cmuq8rqb90ycd10iveul69jzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:35:00raw112,100원112,600원112,000원112,400원14,615
cmuq8l4180yb610ivt5iqvhdgstock-5m000270:20261002:09302026-10-02 09:30:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l4140yb510ivpot70jk61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:30:00raw112,000원112,300원112,000원112,100원11,089
cmuq8l4100yb410ivdatyatrqstock-5m000270:20261002:09252026-10-02 09:25:00instantevent2026-10-02 09:40:222026-10-02 09:40:22cmuq8l40w0yb310ivylg37mrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:25:00raw112,100원112,400원111,900원112,000원10,211
cmuq8855f0y8k10ivvzlu1jvpstock-5m000270:20261002:09202026-10-02 09:20:00instantevent2026-10-02 09:30:172026-10-02 09:30:17cmuq8855b0y8j10ivhyasc3or1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:20:00raw112,300원112,300원111,800원112,100원14,372
cmuq81q0r0y7a10iv8sndwul9stock-5m000270:20261002:09152026-10-02 09:15:00instantevent2026-10-02 09:25:182026-10-02 09:25:18cmuq81q0o0y7910iv9v61h4j91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:15:00raw112,100원112,500원112,000원112,300원11,706
cmuq7vb2w0y6210ivsyr0b6w4stock-5m000270:20261002:09102026-10-02 09:10:00instantevent2026-10-02 09:20:182026-10-02 09:20:18cmuq7vb2o0y6110ivpuienlld1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:10:00raw112,100원112,600원112,000원112,100원15,587
cmuq7ouoq0y4q10iv9ebraxrvstock-5m000270:20261002:09052026-10-02 09:05:00instantevent2026-10-02 09:15:172026-10-02 09:15:17cmuq7ouoj0y4p10ivddbbdsjd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:05:00raw112,000원112,400원111,700원112,200원12,160
cmuq7ift30y3g10iv92dazqpnstock-5m000270:20261002:09002026-10-02 09:00:00instantevent2026-10-02 09:10:182026-10-02 09:10:18cmuq7ifsw0y3f10ivity9itjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-02 09:00:00raw111,800원113,000원110,600원112,000원80,691
cmuqqfp4h10we10iv9org5j19stock000270:202610022026-10-02dayperiod2026-10-02 18:00:032026-10-02 18:00:03cmuqqfp4d10wd10ivgs9yjsac1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-02 09:00:00raw111,800원113,000원110,600원112,800원772,099
cmup604br0y0x10ivfujkc841stock-5m000270:20261001:15302026-10-01 15:30:00instantevent2026-10-01 15:40:172026-10-01 15:40:17cmup604bm0y0w10ivk367che11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:30:00raw113,000원113,000원113,000원113,000원0
cmup5tome0xzj10ivwvbuvc9ustock-5m000270:20261001:15252026-10-01 15:25:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toma0xzi10ivsbh5a13n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:25:00raw113,000원113,000원113,000원113,000원0
cmup5tom40xzh10iv4s8elkz9stock-5m000270:20261001:15202026-10-01 15:20:00instantevent2026-10-01 15:35:172026-10-01 15:35:17cmup5toly0xzg10ivk6bza91e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:20:00raw113,000원113,000원113,000원113,000원0
cmup5gu7q0xwx10ivnrw2ept3stock-5m000270:20261001:15152026-10-01 15:15:00instantevent2026-10-01 15:25:182026-10-01 15:25:18cmup5gu7e0xww10ivgpmfc4b51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:15:00raw112,900원113,000원112,900원112,900원5,386
cmup5ae930xvt10ivzzgv9ym8stock-5m000270:20261001:15102026-10-01 15:10:00instantevent2026-10-01 15:20:172026-10-01 15:20:17cmup5ae8y0xvs10ivcze0vgp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:10:00raw112,900원113,100원112,800원113,000원11,919
cmup541gv0xuf10ivof1pbfc7stock-5m000270:20261001:15052026-10-01 15:05:00instantevent2026-10-01 15:15:212026-10-01 15:15:21cmup541gp0xue10iviyw7fq241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:05:00raw113,000원113,100원112,900원113,000원6,600
cmup4xjmy0xt910ivavyi8g4rstock-5m000270:20261001:15002026-10-01 15:00:00instantevent2026-10-01 15:10:182026-10-01 15:10:18cmup4xjmt0xt810iv6czrtwb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 15:00:00raw112,900원113,100원112,800원113,000원13,411
cmup4r3vd0xrx10ivwuttkjc7stock-5m000270:20261001:14552026-10-01 14:55:00instantevent2026-10-01 15:05:172026-10-01 15:05:17cmup4r3v80xrw10iv851j8vhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:55:00raw113,000원113,000원112,800원112,800원12,951
cmup4kqsx0xqp10ivikmnz7vdstock-5m000270:20261001:14502026-10-01 14:50:00instantevent2026-10-01 15:00:202026-10-01 15:00:20cmup4kqsr0xqo10ivtjzhpgpl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:50:00raw113,000원113,100원112,900원112,900원6,804
cmup4ea030xp910iv2iwmntpvstock-5m000270:20261001:14452026-10-01 14:45:00instantevent2026-10-01 14:55:192026-10-01 14:55:19cmup4e9zz0xp810ivh63jolsn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:45:00raw113,100원113,200원112,900원113,000원6,995
cmup47tiw0xo510ivq61v7w45stock-5m000270:20261001:14402026-10-01 14:40:00instantevent2026-10-01 14:50:172026-10-01 14:50:17cmup47tiq0xo410ivqd0c93sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:40:00raw113,000원113,200원112,900원113,100원10,628
cmup41dx40xmp10ivhua6if4dstock-5m000270:20261001:14352026-10-01 14:35:00instantevent2026-10-01 14:45:172026-10-01 14:45:17cmup41dwy0xmo10iv6nez4h6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:35:00raw113,200원113,200원112,900원113,000원5,813
cmup3uz0a0xlj10ivuc8podhjstock-5m000270:20261001:14302026-10-01 14:30:00instantevent2026-10-01 14:40:182026-10-01 14:40:18cmup3uyzt0xli10ivzbje1qa91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:30:00raw113,000원113,200원113,000원113,100원6,791
cmup3onnb0xkb10ivxqq503glstock-5m000270:20261001:14252026-10-01 14:25:00instantevent2026-10-01 14:35:232026-10-01 14:35:23cmup3onn80xka10iv5jmtm4bv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:25:00raw113,100원113,100원112,900원113,000원8,792
cmup3i5pz0xiz10ivjc71527fstock-5m000270:20261001:14202026-10-01 14:20:00instantevent2026-10-01 14:30:202026-10-01 14:30:20cmup3i5pt0xiy10ivy8uayhkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:20:00raw113,000원113,200원113,000원113,100원6,409
cmup3bnv00xhp10ivuhlc2ysystock-5m000270:20261001:14152026-10-01 14:15:00instantevent2026-10-01 14:25:172026-10-01 14:25:17cmup3bnuv0xho10ivfz0q00fj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:15:00raw113,200원113,300원113,000원113,000원6,829
cmup35a5m0xgd10ivms29gnd3stock-5m000270:20261001:14102026-10-01 14:10:00instantevent2026-10-01 14:20:192026-10-01 14:20:19cmup35a5g0xgc10ivnpny7ktr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:10:00raw113,300원113,400원113,100원113,200원8,507
cmup2yt4f0xf510ivtlp2oxkgstock-5m000270:20261001:14052026-10-01 14:05:00instantevent2026-10-01 14:15:172026-10-01 14:15:17cmup2yt4a0xf410iv8fk9tjmb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:05:00raw113,100원113,600원113,100원113,300원14,314
cmup2sdf80xdx10ivsa499ddystock-5m000270:20261001:14002026-10-01 14:00:00instantevent2026-10-01 14:10:172026-10-01 14:10:17cmup2sdex0xdw10ivn7xopjil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 14:00:00raw113,100원113,300원113,100원113,100원4,911
cmup2m14h0xcl10ivuxkve7uystock-5m000270:20261001:13552026-10-01 13:55:00instantevent2026-10-01 14:05:212026-10-01 14:05:21cmup2m14b0xck10iv2lzvovr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:55:00raw112,950원113,200원112,900원113,200원5,985
cmup2fkcu0xbd10iv2h9tm2g9stock-5m000270:20261001:13502026-10-01 13:50:00instantevent2026-10-01 14:00:202026-10-01 14:00:20cmup2fkcp0xbc10ivk0vpoqez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:50:00raw113,000원113,100원112,900원112,950원6,766
4,821건 중 1,651–1,700← 이전34 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬