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
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
cmt2arosh05g50zcgt0ug0r46stock-5m000270:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2arosd05g40zcgiic5iabk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:45:00raw130,000원130,100원129,700원129,900원6,569
cmt2al92o05ev0zcgff3xfqg1stock-5m000270:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92k05eu0zcgolh9tfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:40:00raw129,550원130,100원129,500원129,900원6,722
cmt2aetd005dn0zcgurpn1lw4stock-5m000270:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetcw05dm0zcgimj537qg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:35:00raw129,800원129,900원129,400원129,500원11,496
cmt2a8ef705cd0zcgww8rrm8nstock-5m000270:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8ef305cc0zcgsylyww3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:30:00raw130,100원130,200원129,800원129,900원7,311
cmt2a1yns05b30zcgvbv18dbmstock-5m000270:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:35:172026-08-21 10:35:17cmt2a1yno05b20zcginadfwlw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:25:00raw130,500원130,700원130,100원130,200원6,737
cmt29vjxh059x0zcgmc5c2ghtstock-5m000270:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjxe059w0zcgaofxbdrh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:20:00raw130,600원130,700원130,200원130,400원8,367
cmt29p40d058j0zcgqa95twxdstock-5m000270:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p409058i0zcgl0ml9ygv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:15:00raw130,500원131,000원130,400원130,700원9,439
cmt29ip6x057b0zcgf772bsinstock-5m000270:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip6p057a0zcgpu2c0mjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:10:00raw129,800원130,500원129,700원130,500원11,369
cmt29c8ju05630zcgins1r4ssstock-5m000270:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8jr05620zcgg02dgnd11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:05:00raw130,300원130,500원129,700원129,800원10,998
cmt295stk054r0zcg6h3hohpcstock-5m000270:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295stg054q0zcge86igkyd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 10:00:00raw130,800원131,000원130,200원130,200원8,710
cmt295stb054p0zcg2607x7u0stock-5m000270:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295st8054o0zcgsyt14lkm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:55:00raw131,100원131,100원130,500원130,700원7,248
cmt28sy5v05290zcgd19v6ghostock-5m000270:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy5r05280zcgp09tih1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:50:00raw131,300원131,400원131,000원131,100원7,811
cmt28mikc050z0zcg71os0u86stock-5m000270:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mik9050y0zcgbq22dtfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:45:00raw130,750원131,500원130,600원131,300원9,807
cmt28g3hh04zn0zcg8bdblfllstock-5m000270:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3hd04zm0zcgsu6h2e071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:40:00raw130,600원130,800원130,400원130,800원12,036
cmt289o2704yd0zcg1nzbp4bkstock-5m000270:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o2004yc0zcgxvoxchgo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:35:00raw130,700원130,800원130,300원130,600원5,784
cmt283a0404x50zcg7l5vbc90stock-5m000270:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt283a0004x40zcgdkpljyqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:30:00raw130,500원130,800원130,300원130,700원7,876
cmt27wt2l04vt0zcg7uvid60mstock-5m000270:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt2h04vs0zcgbbuuvgmt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:25:00raw130,700원130,800원130,300원130,500원6,319
cmt27qdca04ul0zcgobxp0ew1stock-5m000270:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdc604uk0zcg0g2uzpw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:20:00raw130,800원131,000원130,500원130,800원7,905
cmt27jxop04tb0zcglohc04okstock-5m000270:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxoj04ta0zcgcr7dc16q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:15:00raw130,400원130,900원130,300원130,800원7,247
cmt27jxoa04t90zcg6rq79cfrstock-5m000270:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxo404t80zcgn0dkrl8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:10:00raw130,300원131,000원130,000원130,400원9,905
cmt2772ym04ql0zcg152w1vsestock-5m000270:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772yi04qk0zcgsrohjk5u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:05:00raw130,400원130,900원129,900원130,200원8,777
cmt270nd304ph0zcgig14zsbustock-5m000270:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ncy04pg0zcgqd9n1erd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-21 09:00:00raw129,900원130,700원129,400원130,400원30,778
cmt2pxx7j07id0zcgkqrk2iubstock000270:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx7e07ic0zcgt5igv4ra1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-21 09:00:00raw129,900원131,800원129,400원130,900원667,262
cmt15icnz04mq0zcgfhdvj7brstock-5m000270:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icnv04mp0zcgg9ut8kkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:30:00raw131,000원131,000원131,000원131,000원0
cmt15bwy704lg0zcgtxw02wlystock-5m000270:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwy404lf0zcgmvjs0ppk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:25:00raw131,000원131,000원131,000원131,000원0
cmt155h8l04k60zcg5aubbglmstock-5m000270:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8i04k50zcgaetkmqo71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:20:00raw131,000원131,000원131,000원131,000원0
cmt14z1lw04is0zcgkd24a2j1stock-5m000270:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1lr04ir0zcg4h48tsnl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:15:00raw131,100원131,200원130,900원131,000원15,522
cmt14z1ll04iq0zcg38oll3nsstock-5m000270:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1lh04ip0zcgp3jhgoxv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:10:00raw131,300원131,500원131,000원131,200원23,064
cmt14m6vh04ga0zcgs0uwi8gxstock-5m000270:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6vd04g90zcgbpz2w8m21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:05:00raw131,150원131,600원131,100원131,300원17,820
cmt14fr7004ey0zcgdtetrza4stock-5m000270:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6x04ex0zcg7mbzqgbb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 15:00:00raw131,000원131,200원131,000원131,100원7,170
cmt149c9604dm0zcgu4wl6fw6stock-5m000270:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c9104dl0zcg0sr8mfza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:55:00raw131,300원131,400원130,800원131,000원25,212
cmt149c8v04dk0zcg16ju4vjxstock-5m000270:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c8r04dj0zcg4rgx1xiz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:50:00raw131,550원131,600원131,300원131,300원11,340
cmt13wgsq04b60zcg0dtllyclstock-5m000270:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsm04b50zcg5yxrxg3q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:45:00raw131,700원131,800원131,400원131,500원11,610
cmt13q1uv049w0zcg3t8qfdhustock-5m000270:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1ur049v0zcg31s8tds91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:40:00raw131,500원131,800원131,500원131,700원9,826
cmt13jmce048m0zcgo43z609mstock-5m000270:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmcb048l0zcgkjngasil1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:35:00raw131,400원131,600원131,400원131,500원11,428
cmt13d6gr047e0zcg7s3ebuntstock-5m000270:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gn047d0zcgr2qhzyiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:30:00raw131,600원131,600원131,400원131,400원12,680
cmt136qv104620zcgxzonznm7stock-5m000270:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qux04610zcggkb82qw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:25:00raw131,900원131,950원131,500원131,500원8,179
cmt136qus04600zcgnk1pnm6tstock-5m000270:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136qun045z0zcgui7x1b4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:20:00raw131,900원132,100원131,700원131,900원8,662
cmt12tw7i043i0zcgpdb635e1stock-5m000270:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw7d043h0zcgc5fta1aa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:15:00raw131,300원132,100원131,300원132,000원15,691
cmt12ngcp042a0zcgh2fkiqikstock-5m000270:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngcl04290zcgbslb9dte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:10:00raw131,400원131,500원131,300원131,300원9,859
cmt12h1gq040y0zcgbbcilanwstock-5m000270:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gm040x0zcg3s3kemgb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:05:00raw131,500원131,600원131,300원131,400원9,410
cmt12alq203zo0zcg2pemcdrestock-5m000270:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:10:172026-08-20 14:10:17cmt12alpy03zn0zcg95yib5rf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 14:00:00raw131,400원131,700원131,300원131,500원9,049
cmt12460n03ye0zcge2kokobnstock-5m000270:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460j03yd0zcg7gs1osp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:55:00raw131,700원131,700원131,300원131,400원10,966
cmt11xt8g03x40zcgfs16bg5mstock-5m000270:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt8a03x30zcgcrhjje6w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:50:00raw131,500원131,800원131,400원131,800원15,490
cmt11rbck03vu0zcggown5285stock-5m000270:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbcg03vt0zcgbxfku1du1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:45:00raw131,600원131,700원131,400원131,550원9,429
cmt11kvm403uk0zcglhgdp0esstock-5m000270:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvm003uj0zcgkw2g9m881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:40:00raw131,700원131,800원131,600원131,600원9,837
cmt11efxw03ta0zcgscqps7ckstock-5m000270:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efxs03t90zcgarcrf6zw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:35:00raw131,700원131,800원131,700원131,750원5,962
cmt1180zi03s00zcgceqnvzawstock-5m000270:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:40:182026-08-20 13:40:18cmt1180ze03rz0zcg60d87f8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:30:00raw131,900원131,900원131,700원131,700원6,128
cmt111lat03qs0zcgwfbble2pstock-5m000270:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111lap03qr0zcghzgm05uc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:25:00raw131,800원131,900원131,700원131,800원8,674
2,482건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬