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
cmt10v5tm03pg0zcgeu6mhypcstock-5m000270:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5sz03pf0zcgu7vhwggi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:20:00raw131,900원132,000원131,700원131,800원11,785
cmt10oqm303o20zcg0qj0oabpstock-5m000270:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:25:182026-08-20 13:25:18cmt10oqlz03o10zcglzfemn7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:15:00raw132,100원132,200원131,900원131,900원11,690
cmt10ib2s03my0zcgyt07odqnstock-5m000270:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2m03mx0zcgw65jg1zb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:10:00raw132,000원132,200원132,000원132,100원14,026
cmt10bvc403lm0zcgr24rtvzystock-5m000270:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvby03ll0zcg2uiz8gwf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:05:00raw132,100원132,100원132,000원132,000원8,567
cmt105g9303ka0zcgwey7xybhstock-5m000270:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8y03k90zcg0eveu1q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 13:00:00raw132,250원132,300원132,000원132,100원10,970
cmt105g8t03k80zcgxrsvna3sstock-5m000270:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8p03k70zcgomvtzz0a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:55:00raw132,300원132,400원132,200원132,200원4,222
cmt0zslcw03hu0zcgnnqt901ustock-5m000270:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslcs03ht0zcgmsrw1tv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:50:00raw132,200원132,600원132,200원132,350원7,254
cmt0zm53u03gg0zcgpg7xurvhstock-5m000270:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53r03gf0zcgtvoxs0pd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:45:00raw132,100원132,300원132,100원132,200원10,528
cmt0zfq8r03f80zcgvlxnb4listock-5m000270:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8n03f70zcgjuquaewe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:40:00raw132,000원132,200원132,000원132,100원18,011
cmt0z9ah703dy0zcgl9jdutn4stock-5m000270:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9ah303dx0zcg9ld4z2uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:35:00raw132,500원132,600원132,000원132,100원14,213
cmt0z2urc03co0zcg2shqmoamstock-5m000270:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2ur603cn0zcg1zrjvkk11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:30:00raw132,600원132,650원132,500원132,500원2,504
cmt0ywfxk03bc0zcglfec4veastock-5m000270:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfxg03bb0zcgyj2qqifu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:25:00raw132,900원132,950원132,600원132,650원6,384
cmt0yq04c03a20zcgitsdch9istock-5m000270:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:182026-08-20 12:30:18cmt0yq04503a10zcggr00005u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:20:00raw133,100원133,100원132,900원132,900원4,124
cmt0yjkdw038w0zcg4et42xo8stock-5m000270:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkds038v0zcgckort5ov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:15:00raw133,000원133,400원133,000원133,100원13,797
cmt0yd4o6037m0zcgwvu1vf2istock-5m000270:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4o2037l0zcgafur1tm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:10:00raw133,050원133,100원133,000원133,000원1,890
cmt0y6pqe03680zcgesky1jlwstock-5m000270:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6pq803670zcgf5a1sn2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:05:00raw133,100원133,200원133,000원133,000원4,974
cmt0y0a0j03520zcgthq5squvstock-5m000270:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a0f03510zcg4pj5sdop1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 12:00:00raw133,200원133,300원133,100원133,150원6,767
cmt0xtubc033s0zcgaivbhve7stock-5m000270:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtub8033r0zcgpwxv82dv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:55:00raw132,900원133,250원132,900원133,200원10,265
cmt0xnfex032g0zcg8huuqfa4stock-5m000270:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfeu032f0zcgecs2se6t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:50:00raw133,100원133,150원132,900원132,900원5,305
cmt0xgzo903180zcgdg8nbawxstock-5m000270:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgzo503170zcgk0d5uad31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:45:00raw133,100원133,200원133,000원133,100원4,013
cmt0xajys02zw0zcg76wmacq8stock-5m000270:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajyo02zv0zcgzr6242y01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:40:00raw133,200원133,250원133,100원133,100원1,547
cmt0xajyi02zu0zcgntnej5tistock-5m000270:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajyd02zt0zcgt79y3qf61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:35:00raw133,100원133,400원133,000원133,200원4,316
cmt0xajy002zs0zcgl32jsbp6stock-5m000270:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajxt02zr0zcga8t3q80f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:30:00raw133,050원133,200원132,800원133,000원5,602
cmt0wr9wr02w20zcgsa6d801cstock-5m000270:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9wn02w10zcg50vft7r91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:25:00raw133,000원133,100원132,900원133,000원6,202
cmt0wku3m02us0zcgxgyobmycstock-5m000270:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku3j02ur0zcgrgu2sg9a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:20:00raw133,600원133,650원132,850원133,000원5,683
cmt0weex302tg0zcgq9xia4r1stock-5m000270:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weex002tf0zcgs9vfbi8t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:15:00raw133,800원133,800원133,400원133,600원3,981
cmt0w7zcg02s40zcgmb98r05rstock-5m000270:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zcc02s30zcg96lejjqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:10:00raw133,500원133,900원133,350원133,700원6,414
cmt0w1jht02r00zcghywon5orstock-5m000270:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jhq02qz0zcg59l797od1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:05:00raw133,800원133,900원133,300원133,400원5,568
cmt0vv4mk02pq0zcg0aw5f6x2stock-5m000270:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4mg02pp0zcgqvhom76n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 11:00:00raw133,600원134,200원133,600원133,800원8,151
cmt0voovp02og0zcgiwh1xj5nstock-5m000270:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voovl02of0zcg6r1fdqtn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:55:00raw133,900원133,950원133,500원133,600원6,729
cmt0vi96m02n60zcgg15s9aejstock-5m000270:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi96i02n50zcgvvfv42dw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:50:00raw133,900원134,200원133,700원133,900원12,166
cmt0vbu6q02lu0zcgbb5qcdg1stock-5m000270:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu6h02lt0zcgvgmdpifp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:45:00raw133,800원134,100원133,800원133,900원5,480
cmt0v5eha02kk0zcge01odx46stock-5m000270:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5eh602kj0zcgvh7gdfe51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:40:00raw133,400원133,900원133,400원133,800원6,787
cmt0uyyr202jc0zcgfwxw9k79stock-5m000270:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyqy02jb0zcgz3gu2ha11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:35:00raw133,500원133,600원133,100원133,400원5,973
cmt0usj2e02hu0zcgek16rtnsstock-5m000270:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj2a02ht0zcg3s9ysjaf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:30:00raw133,000원133,600원133,000원133,500원8,472
cmt0um44g02gs0zcghjovo5ndstock-5m000270:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um44c02gr0zcgjnr5ikfg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:25:00raw132,900원133,100원132,900원133,000원9,297
cmt0ufoeu02fg0zcglfti6o8ystock-5m000270:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoeo02ff0zcgnegmf3521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:20:00raw132,650원133,000원132,600원132,900원10,236
cmt0u98od02e20zcgey4vzb8bstock-5m000270:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98o902e10zcgqo11tl6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:15:00raw132,300원132,700원132,200원132,650원12,609
cmt0u2tr402cs0zcg22vjuh10stock-5m000270:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tr102cr0zcgrrhreo8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:10:00raw132,500원132,500원132,300원132,300원6,635
cmt0twe2302bo0zcgjbx59x3wstock-5m000270:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe2002bn0zcg0p3v78r41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:05:00raw132,600원132,700원132,300원132,400원12,986
cmt0tpycq02ac0zcgimsy29gestock-5m000270:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpycm02ab0zcg4fc7nbyc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 10:00:00raw132,500원133,000원132,400원132,600원13,429
cmt0tjjdp02900zcgmbv7ef3nstock-5m000270:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjdl028z0zcge1gvwzm61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:55:00raw132,700원132,850원132,400원132,500원6,645
cmt0td3oc027q0zcgmvo30xizstock-5m000270:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:182026-08-20 10:00:18cmt0td3o8027p0zcgsnjkh9sk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:50:00raw132,500원132,900원132,500원132,600원7,536
cmt0t6nyo026k0zcgkpmsnit4stock-5m000270:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6nyj026j0zcgj3t6araz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:45:00raw132,700원132,800원132,300원132,500원13,779
cmt0t08zg02580zcg48sf336xstock-5m000270:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08zb02570zcggo8ocg5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:40:00raw133,100원133,200원132,700원132,800원8,418
cmt0stt8s023y0zcgbdqho0e4stock-5m000270:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt8p023x0zcg16ertu8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:35:00raw132,800원133,200원132,600원133,200원14,246
cmt0sndjf022q0zcggc5khy5mstock-5m000270:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndja022p0zcge5yz0sed1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:30:00raw132,600원133,000원132,600원132,900원10,583
cmt0sgxtl021g0zcgcy6lqg2bstock-5m000270:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxth021f0zcggk97nsfk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:25:00raw133,200원133,200원132,500원132,600원9,325
cmt0sgxtc021e0zcg39r0fg4bstock-5m000270:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxt7021d0zcgup8m9o1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:20:00raw133,200원133,600원132,900원133,100원13,522
cmt0s434m01yw0zcgims54dj3stock-5m000270:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s434h01yv0zcgin93qivx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-20 09:15:00raw132,500원133,300원132,000원133,200원13,155
2,482건 중 1,701–1,750← 이전35 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬