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
cmuotbn5t0vi310ivr2nn6id8stock-5m000270:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn5p0vi210iv6vw80opg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:35:00raw113,000원113,300원112,900원113,300원4,711
cmuot55jv0vgx10ivrg9fr771stock-5m000270:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55js0vgw10ivldt8n0pj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:30:00raw113,300원113,400원112,900원113,000원6,862
cmuosyu9q0vfl10ivt30tzkhsstock-5m000270:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu9n0vfk10ivvplomthn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:25:00raw113,600원113,800원113,100원113,300원9,450
cmuossfsy0ve910ivmp2vexz9stock-5m000270:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfsu0ve810ivpzw43d0l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:20:00raw113,700원114,200원113,300원113,600원12,627
cmuoslwy30vcz10ivl2uaswyostock-5m000270:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwxz0vcy10ivbwb8kyq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:15:00raw113,700원114,000원113,100원113,700원15,436
cmuosfjk70vbr10iv5sqdyknkstock-5m000270:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjk30vbq10iv89hvdl9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:10:00raw114,500원114,700원113,700원113,700원13,923
cmuos95ss0vah10ivbvxe4o2estock-5m000270:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95so0vag10ivzoe6qxl91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:05:00raw114,400원114,700원114,100원114,600원30,511
cmupazulr0y2510ivh9d54zqdstock000270:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazuln0y2410ivbfq8lm811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-01 09:00:00raw112,400원114,700원112,300원113,100원657,504
cmuos2kwi0v9910iv9ql62wklstock-5m000270:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kwe0v9810ivd1vl4m4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-01 09:00:00raw112,400원114,500원112,300원114,400원61,489
cmvz2inlo0ir510iaaqbk679lstock-monthly000270:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2inlj0ir410iak1nu00mm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2026-10-01 09:00:00raw112,400원116,400원93,400원95,600원17,089,224
cmunqka0u0v6e10iveas82de7stock-5m000270:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka0p0v6d10ivr6j1799k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:30:00raw112,900원112,900원112,900원112,900원0
cmunqka0e0v6c10ivl8n83rmrstock-5m000270:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqka080v6b10ivvrmxojvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:25:00raw112,900원112,900원112,900원112,900원0
cmunq7em90v3w10ivv1uaxxmgstock-5m000270:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7em50v3v10iv4olgadwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:20:00raw112,900원112,900원112,900원112,900원0
cmunq0ywc0v2g10ivuc40jz62stock-5m000270:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yw80v2f10ivqqx6m3l91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:15:00raw112,900원113,100원112,800원112,900원21,269
cmunpujun0v1a10ive524ogjpstock-5m000270:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:20:182026-09-30 15:20:18cmunpujui0v1910ivlr16kpyr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:10:00raw113,000원113,000원112,800원112,900원25,941
cmunpo4yx0v0210iva5fj3szystock-5m000270:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4yq0v0110iv42a0fpmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:05:00raw113,200원113,200원112,900원112,900원22,445
cmunphpj50uys10iv53e6bafzstock-5m000270:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpj10uyr10iv18olumvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 15:00:00raw113,300원113,400원113,100원113,100원8,391
cmunpbb490uxk10iv63s1ub37stock-5m000270:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb450uxj10ivws29ltf11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:55:00raw113,300원113,400원113,100원113,300원8,138
cmunp4wu60uw810ivcl4qkpibstock-5m000270:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wu20uw710ivbgwueffq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:50:00raw113,300원113,400원113,200원113,300원10,355
cmunoyeva0uv010ivgux9ule9stock-5m000270:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyev60uuz10iv3jt1zk6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:45:00raw113,200원113,500원113,200원113,300원10,976
cmunos40t0utq10iv77gyz2westock-5m000270:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos40p0utp10ivek5rrysi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:40:00raw113,300원113,300원113,100원113,200원7,921
cmunolou80usg10ivubx06ca7stock-5m000270:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolou40usf10ivk6uqwazj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:35:00raw113,300원113,500원113,200원113,200원8,647
cmunof5020ur210ivlhj580hastock-5m000270:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4zy0ur110iv01dsc0qu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:30:00raw113,300원113,600원113,300원113,400원8,157
cmuno8ooj0ups10ivb61xrek5stock-5m000270:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oof0upr10iv2fuxu28k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:25:00raw113,600원113,700원113,200원113,300원8,934
cmuno2a420uok10iv9lz73619stock-5m000270:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:30:192026-09-30 14:30:19cmuno2a3y0uoj10iv2li2e5d01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:20:00raw113,400원113,600원113,300원113,500원17,708
cmunnvw8x0una10ivx2n4eqaustock-5m000270:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw8t0un910iv1hjxwsvk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:15:00raw113,300원113,400원113,300원113,300원3,047
cmunnpea30ulu10ivckwtt3fzstock-5m000270:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe9z0ult10ivqcfnxatp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:10:00raw113,400원113,500원113,300원113,350원5,011
cmunniz3o0uko10ivtl4pt8lvstock-5m000270:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz3k0ukn10ivqle3utve1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:05:00raw113,400원113,700원113,400원113,500원7,675
cmunnciv60uje10iv4ucudswfstock-5m000270:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciv20ujd10ivgt3soayn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 14:00:00raw113,600원113,600원113,300원113,500원10,943
cmunn633k0ui210iv8e2648o0stock-5m000270:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn633g0ui110ivs0mdcgee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:55:00raw113,800원113,800원113,500원113,600원15,299
cmunmzpn20ugw10ivcatcxje6stock-5m000270:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpmz0ugv10iv021io13f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:50:00raw113,800원113,900원113,800원113,800원1,150
cmunmt9f70ufi10iv4c7lcvr6stock-5m000270:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9f30ufh10ivppdoq8rv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:45:00raw113,800원113,900원113,700원113,900원5,124
cmunmmsoz0uec10ivzbd5z1lrstock-5m000270:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsou0ueb10ivvt0gek8l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:40:00raw113,900원114,000원113,700원113,800원6,413
cmunmggum0ud210ivck07y1h2stock-5m000270:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggui0ud110ivudrcoud41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:35:00raw114,100원114,200원113,900원114,000원4,814
cmunm9yu20ubs10ivp5k545e0stock-5m000270:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ytz0ubr10ive4wzx8a91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:30:00raw114,000원114,100원113,900원114,000원1,902
cmunm3ib90uae10iv258ebqqjstock-5m000270:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3ib50uad10ivu1cjbsb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:25:00raw113,900원114,100원113,800원114,000원6,587
cmunlx3gy0u9610ivm0vnwacrstock-5m000270:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3gt0u9510iv00p2s1ku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:20:00raw113,900원114,000원113,800원113,900원3,833
cmunlx3go0u9410ivc50p3njystock-5m000270:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3gj0u9310iv0w9l1zig1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:15:00raw114,100원114,200원113,800원113,900원8,183
cmunlk91w0u6o10ivpjuw5642stock-5m000270:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk91s0u6n10ivejhdjn4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:10:00raw114,100원114,200원114,000원114,200원4,877
cmunldsyo0u5e10ivjaa67vb5stock-5m000270:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsyk0u5d10iv11g1hfcm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:05:00raw113,900원114,100원113,800원114,100원5,857
cmunl7dbc0u4410ivrtqozzm0stock-5m000270:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7db80u4310ivz7ajq52u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 13:00:00raw114,150원114,200원113,700원113,900원31,107
cmunl0xi10u2w10ivkpylzm5pstock-5m000270:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xhx0u2v10iv5vsziq0r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:55:00raw114,150원114,200원114,100원114,150원2,227
cmunkulv30u1i10ivzsz1k9nxstock-5m000270:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkuluz0u1h10iv3t1v0n3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:50:00raw114,100원114,200원114,100원114,200원1,932
cmunko2u50u0410ivsjb4wmw4stock-5m000270:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2u20u0310ivz8mfgx801
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:45:00raw114,100원114,200원114,100원114,100원2,899
cmunkhn4r0tyw10ivbfhh5z1wstock-5m000270:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn4o0tyv10ivms4mm9371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:40:00raw114,100원114,200원114,100원114,100원1,354
cmunkb8j40txq10ivufqf294cstock-5m000270:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8j10txp10ivhabuydnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:35:00raw114,200원114,200원114,100원114,100원1,118
cmunk4sfr0twe10ivx0vd61hpstock-5m000270:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sfo0twd10ivwnf9zp4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:30:00raw114,200원114,200원114,100원114,200원1,186
cmunjycrt0tv610ivhh9c6vvnstock-5m000270:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycrp0tv510ivg6of2vqf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:25:00raw114,200원114,200원114,100원114,100원944
cmunjrwyt0ttw10ivrymdyhvistock-5m000270:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwyp0ttv10iv03tlu1z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:20:00raw114,150원114,200원114,100원114,200원525
cmunjlio50tso10ivgx9fuzoastock-5m000270:20260930:12152026-09-30 12:15:00instantevent2026-09-30 12:25:182026-09-30 12:25:18cmunjlio10tsn10ivxujzqeze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:15:00raw114,300원114,300원114,100원114,100원1,997
4,821건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬