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
cmup294sf0xa110ivqaiuc43astock-5m000270:20261001:13452026-10-01 13:45:00instantevent2026-10-01 13:55:192026-10-01 13:55:19cmup294sa0xa010ivm4d5t1gf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:45:00raw112,900원113,100원112,800원112,900원5,748
cmup22pqt0x8p10ivc3zwuwulstock-5m000270:20261001:13402026-10-01 13:40:00instantevent2026-10-01 13:50:202026-10-01 13:50:20cmup22pqp0x8o10ivk74u9zpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:40:00raw112,800원113,000원112,800원112,900원6,924
cmup1w8h90x7j10iv0ol0191sstock-5m000270:20261001:13352026-10-01 13:35:00instantevent2026-10-01 13:45:182026-10-01 13:45:18cmup1w8h50x7i10ivixbmi6vc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:35:00raw112,900원113,000원112,800원112,800원3,163
cmup1psp60x6910ivahvsiyhnstock-5m000270:20261001:13302026-10-01 13:30:00instantevent2026-10-01 13:40:172026-10-01 13:40:17cmup1psp00x6810ivouygoshd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:30:00raw112,900원113,000원112,800원112,900원4,448
cmup1jfhj0x4z10ivsj638hv9stock-5m000270:20261001:13252026-10-01 13:25:00instantevent2026-10-01 13:35:202026-10-01 13:35:20cmup1jfhf0x4y10ivk12pnyg51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:25:00raw112,800원112,900원112,800원112,900원4,826
cmup1cy3s0x3n10ivfbr3jzygstock-5m000270:20261001:13202026-10-01 13:20:00instantevent2026-10-01 13:30:182026-10-01 13:30:18cmup1cy3l0x3m10iv5xq2rg461
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:20:00raw112,800원113,000원112,800원112,800원4,241
cmup16ibr0x2d10ive9ogvfbostock-5m000270:20261001:13152026-10-01 13:15:00instantevent2026-10-01 13:25:172026-10-01 13:25:17cmup16ibn0x2c10ivzxuhubz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:15:00raw113,000원113,100원112,800원112,800원4,233
cmup103f60x1510ivyg6hy2sbstock-5m000270:20261001:13102026-10-01 13:10:00instantevent2026-10-01 13:20:182026-10-01 13:20:18cmup103f30x1410ivgv800qaj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:10:00raw113,000원113,100원112,900원113,000원2,844
cmup0tpxa0wzv10ivbis55naustock-5m000270:20261001:13052026-10-01 13:05:00instantevent2026-10-01 13:15:212026-10-01 13:15:21cmup0tpx60wzu10ivnq0cu4pl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:05:00raw112,900원113,100원112,900원113,000원4,666
cmup0nbar0wyl10iv4qtwzxubstock-5m000270:20261001:13002026-10-01 13:00:00instantevent2026-10-01 13:10:222026-10-01 13:10:22cmup0nban0wyk10iv87ziyf8s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 13:00:00raw112,900원113,100원112,800원113,000원6,175
cmup0gw8v0wx710ivkyaarnqsstock-5m000270:20261001:12552026-10-01 12:55:00instantevent2026-10-01 13:05:222026-10-01 13:05:22cmup0gw8r0wx610ivwjtqt2a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:55:00raw112,700원113,000원112,700원112,900원8,176
cmup0afvb0wvz10iv5sjangfwstock-5m000270:20261001:12502026-10-01 12:50:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afv70wvy10iv8hvzo4bw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:50:00raw112,900원112,900원112,650원112,700원7,636
cmup0afv20wvx10iv97sxwnn9stock-5m000270:20261001:12452026-10-01 12:45:00instantevent2026-10-01 13:00:212026-10-01 13:00:21cmup0afuz0wvw10ivd07zc6701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:45:00raw112,900원113,000원112,800원112,900원5,011
cmuozxjnc0wth10ivr7jy8klestock-5m000270:20261001:12402026-10-01 12:40:00instantevent2026-10-01 12:50:202026-10-01 12:50:20cmuozxjn90wtg10ivuj6d4lzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:40:00raw112,900원113,000원112,900원113,000원2,885
cmuozr6870ws710ivehflg53jstock-5m000270:20261001:12352026-10-01 12:35:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr6830ws610ivogb1d89y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:35:00raw112,900원113,000원112,900원113,000원5,012
cmuozr67z0ws510iv0h9h317mstock-5m000270:20261001:12302026-10-01 12:30:00instantevent2026-10-01 12:45:222026-10-01 12:45:22cmuozr67v0ws410ivzrq1pfy21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:30:00raw113,100원113,100원112,900원113,000원2,799
cmuozeb880wpl10ivlxgrsychstock-5m000270:20261001:12252026-10-01 12:25:00instantevent2026-10-01 12:35:222026-10-01 12:35:22cmuozeb850wpk10iv0z80k7w51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:25:00raw113,100원113,200원113,000원113,100원2,399
cmuoz7sez0wob10ivajh12z9sstock-5m000270:20261001:12202026-10-01 12:20:00instantevent2026-10-01 12:30:182026-10-01 12:30:18cmuoz7sev0woa10iv2x6bz3dm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:20:00raw113,100원113,200원113,000원113,150원5,147
cmuoz1f8n0wn110ivm7x3dncestock-5m000270:20261001:12152026-10-01 12:15:00instantevent2026-10-01 12:25:212026-10-01 12:25:21cmuoz1f8i0wn010ivfn5dhdag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:15:00raw113,200원113,200원113,000원113,100원3,620
cmuoyuyhc0wlt10ivi5hgoorzstock-5m000270:20261001:12102026-10-01 12:10:00instantevent2026-10-01 12:20:192026-10-01 12:20:19cmuoyuyh80wls10ivkrg7n8951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:10:00raw113,300원113,300원113,000원113,100원2,875
cmuoyolrp0wkh10ivd4r1pmjbstock-5m000270:20261001:12052026-10-01 12:05:00instantevent2026-10-01 12:15:232026-10-01 12:15:23cmuoyolrm0wkg10iveybfk45b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:05:00raw113,200원113,300원113,100원113,300원5,043
cmuoyi2fh0wj310ivsuotp98ostock-5m000270:20261001:12002026-10-01 12:00:00instantevent2026-10-01 12:10:182026-10-01 12:10:18cmuoyi2fd0wj210iv6vpcbgy21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 12:00:00raw113,200원113,300원113,100원113,300원2,652
cmuoybofg0whx10ivhp0o7u5hstock-5m000270:20261001:11552026-10-01 11:55:00instantevent2026-10-01 12:05:202026-10-01 12:05:20cmuoybofc0whw10ivowvjxo2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:55:00raw113,100원113,300원113,000원113,200원4,212
cmuoy59990wgp10ivfbh2d5q4stock-5m000270:20261001:11502026-10-01 11:50:00instantevent2026-10-01 12:00:202026-10-01 12:00:20cmuoy59950wgo10ivg6hz7vav1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:50:00raw113,100원113,200원113,000원113,100원3,570
cmuoxytsd0wff10ivg8in6to9stock-5m000270:20261001:11452026-10-01 11:45:00instantevent2026-10-01 11:55:202026-10-01 11:55:20cmuoxyts90wfe10ivdqo9d03z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:45:00raw113,100원113,100원113,000원113,000원2,630
cmuoxselt0we510ivkzm3cn17stock-5m000270:20261001:11402026-10-01 11:40:00instantevent2026-10-01 11:50:212026-10-01 11:50:21cmuoxselq0we410iv9l6ex5g71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:40:00raw112,900원113,300원112,900원113,000원4,910
cmuoxlwkx0wct10ivrvs7u9iestock-5m000270:20261001:11352026-10-01 11:35:00instantevent2026-10-01 11:45:172026-10-01 11:45:17cmuoxlwkt0wcs10ivj7irhbv61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:35:00raw112,900원113,000원112,800원113,000원3,597
cmuoxfhjj0wbj10ivam5ho5jzstock-5m000270:20261001:11302026-10-01 11:30:00instantevent2026-10-01 11:40:182026-10-01 11:40:18cmuoxfhjg0wbi10ivywlv7g6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:30:00raw112,900원113,000원112,800원112,900원3,228
cmuox91uu0wab10iv9zgokx9ostock-5m000270:20261001:11252026-10-01 11:25:00instantevent2026-10-01 11:35:182026-10-01 11:35:18cmuox91ur0waa10ivymcz2s2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:25:00raw113,000원113,000원112,800원112,900원3,336
cmuox2pl30w8z10iv26ydqpsustock-5m000270:20261001:11202026-10-01 11:20:00instantevent2026-10-01 11:30:222026-10-01 11:30:22cmuox2pl00w8y10iv0s1cdik51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:20:00raw112,900원113,150원112,800원113,000원5,431
cmuowwbob0w7r10ivuznhdpq6stock-5m000270:20261001:11152026-10-01 11:15:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbo70w7q10ivdzq0jqhy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:15:00raw112,900원113,100원112,800원113,000원4,510
cmuowwbo20w7p10ivizd2m7b1stock-5m000270:20261001:11102026-10-01 11:10:00instantevent2026-10-01 11:25:242026-10-01 11:25:24cmuowwbny0w7o10iv6xdz8lzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:10:00raw112,800원112,900원112,700원112,800원3,337
cmuowjbsz0w5510ivxuhl2qbwstock-5m000270:20261001:11052026-10-01 11:05:00instantevent2026-10-01 11:15:172026-10-01 11:15:17cmuowjbsv0w5410ivjfo71uh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:05:00raw112,900원113,100원112,700원112,700원4,293
cmuowcyg00w3v10iv5x4i51izstock-5m000270:20261001:11002026-10-01 11:00:00instantevent2026-10-01 11:10:202026-10-01 11:10:20cmuowcyfw0w3u10ivskaot4231
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 11:00:00raw112,900원113,100원112,700원112,900원8,877
cmuow6gzr0w2l10ivs95jxxsbstock-5m000270:20261001:10552026-10-01 10:55:00instantevent2026-10-01 11:05:182026-10-01 11:05:18cmuow6gzn0w2k10ivrgkt1vtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:55:00raw112,800원112,900원112,700원112,850원6,394
cmuow02yw0w1b10ivbxizknlsstock-5m000270:20261001:10502026-10-01 10:50:00instantevent2026-10-01 11:00:192026-10-01 11:00:19cmuow02ys0w1a10ivdb1hypsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:50:00raw112,900원112,900원112,700원112,800원11,139
cmuovtls70w0110ivha3svsf5stock-5m000270:20261001:10452026-10-01 10:45:00instantevent2026-10-01 10:55:172026-10-01 10:55:17cmuovtls30w0010ivc12nom3s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:45:00raw113,100원113,200원112,800원112,900원6,738
cmuovnau60vyr10iv41qre666stock-5m000270:20261001:10402026-10-01 10:40:00instantevent2026-10-01 10:50:232026-10-01 10:50:23cmuovnau10vyq10iv4h6anfal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:40:00raw113,200원113,300원113,000원113,100원4,853
cmuovgqw90vxh10iv3vaz2dafstock-5m000270:20261001:10352026-10-01 10:35:00instantevent2026-10-01 10:45:172026-10-01 10:45:17cmuovgqw50vxg10ivzn77xkkq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:35:00raw113,400원113,500원113,200원113,300원4,576
cmuovabku0vw710ivtz1yxcg6stock-5m000270:20261001:10302026-10-01 10:30:00instantevent2026-10-01 10:40:182026-10-01 10:40:18cmuovabkr0vw610ivfdhbgs521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:30:00raw113,100원113,600원113,000원113,400원10,862
cmuov403k0vuz10ivhicvl8j3stock-5m000270:20261001:10252026-10-01 10:25:00instantevent2026-10-01 10:35:232026-10-01 10:35:23cmuov403c0vuy10ivw9at3uaf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:25:00raw113,450원113,500원113,100원113,100원6,149
cmuouxkoj0vtn10ivorvn2ogtstock-5m000270:20261001:10202026-10-01 10:20:00instantevent2026-10-01 10:30:232026-10-01 10:30:23cmuouxkof0vtm10ivub6bujt81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:20:00raw113,700원113,800원113,300원113,500원4,092
cmuour0sa0vsf10ivpsytz4qfstock-5m000270:20261001:10152026-10-01 10:15:00instantevent2026-10-01 10:25:172026-10-01 10:25:17cmuour0s60vse10ivsp3untcl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:15:00raw114,300원114,300원113,700원113,700원5,435
cmuoukn6a0vqz10ivtsadztx2stock-5m000270:20261001:10102026-10-01 10:10:00instantevent2026-10-01 10:20:202026-10-01 10:20:20cmuoukn670vqy10iv5oxqmw2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:10:00raw114,300원114,400원114,200원114,200원4,500
cmuoue7hj0vpr10ivdknbdnpbstock-5m000270:20261001:10052026-10-01 10:05:00instantevent2026-10-01 10:15:192026-10-01 10:15:19cmuoue7hf0vpq10ivd9wdw29u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:05:00raw113,800원114,500원113,700원114,400원19,377
cmuou7qzq0vol10iv14wuq69bstock-5m000270:20261001:10002026-10-01 10:00:00instantevent2026-10-01 10:10:182026-10-01 10:10:18cmuou7qzm0vok10ivk6icpi6a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 10:00:00raw113,400원113,900원113,200원113,800원5,430
cmuou1gfi0vnb10iv5jkpg327stock-5m000270:20261001:09552026-10-01 09:55:00instantevent2026-10-01 10:05:242026-10-01 10:05:24cmuou1gfe0vna10ivaghz2eoo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:55:00raw113,000원113,500원113,000원113,200원5,551
cmuotuxdb0vlx10ivcjsmh20bstock-5m000270:20261001:09502026-10-01 09:50:00instantevent2026-10-01 10:00:202026-10-01 10:00:20cmuotuxd70vlw10iv39eiozp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:50:00raw113,200원113,300원113,000원113,100원3,973
cmuotog6v0vkr10ivn54bgh6cstock-5m000270:20261001:09452026-10-01 09:45:00instantevent2026-10-01 09:55:182026-10-01 09:55:18cmuotog6s0vkq10ivbtzvaxo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:45:00raw113,000원113,300원112,900원113,300원4,062
cmuoti4dz0vjf10ivtjni2o7sstock-5m000270:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4dw0vje10iv5sh6w0u11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:40:00raw113,300원113,400원112,900원113,000원7,548
4,821건 중 1,701–1,750← 이전35 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬