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
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
cmunjf4rt0trc10ivjo4g2sh6stock-5m000270:20260930:12102026-09-30 12:10:00instantevent2026-09-30 12:20:202026-09-30 12:20:20cmunjf4rm0trb10iv38j794s61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:10:00raw114,300원114,400원114,200원114,300원4,502
cmunj8mki0tpy10ivubtsg1d9stock-5m000270:20260930:12052026-09-30 12:05:00instantevent2026-09-30 12:15:172026-09-30 12:15:17cmunj8mkf0tpx10ivmzti5zhd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:05:00raw114,200원114,500원114,100원114,350원6,592
cmunj27l90toq10iv1tkr37g3stock-5m000270:20260930:12002026-09-30 12:00:00instantevent2026-09-30 12:10:182026-09-30 12:10:18cmunj27l50top10ivsn63zrdx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 12:00:00raw114,200원114,200원114,100원114,200원1,082
cmunivt0q0tni10ivefpcej4rstock-5m000270:20260930:11552026-09-30 11:55:00instantevent2026-09-30 12:05:192026-09-30 12:05:19cmunivt0m0tnh10ivhyswhqwd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:55:00raw114,300원114,400원114,100원114,200원5,164
cmunipc7i0tm810ivewwgc1qlstock-5m000270:20260930:11502026-09-30 11:50:00instantevent2026-09-30 12:00:172026-09-30 12:00:17cmunipc7b0tm710ivkb2kalt11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:50:00raw114,600원114,600원114,200원114,400원3,107
cmuniiy600tky10iv57yjo1s3stock-5m000270:20260930:11452026-09-30 11:45:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy5w0tkx10ivqm80ouwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:45:00raw114,200원114,600원114,150원114,500원9,211
cmuniiy5r0tkw10iv66epd2gestock-5m000270:20260930:11402026-09-30 11:40:00instantevent2026-09-30 11:55:192026-09-30 11:55:19cmuniiy5o0tkv10ivro5xseif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:40:00raw114,300원114,300원114,100원114,200원4,399
cmuni62pm0tic10ivg9bnkq1kstock-5m000270:20260930:11352026-09-30 11:35:00instantevent2026-09-30 11:45:182026-09-30 11:45:18cmuni62pj0tib10ivfoyp4x4f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:35:00raw114,400원114,400원114,200원114,200원5,729
cmunhzmrj0th410ivufnxuu62stock-5m000270:20260930:11302026-09-30 11:30:00instantevent2026-09-30 11:40:182026-09-30 11:40:18cmunhzmrg0th310ivqsuynr8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:30:00raw114,500원114,500원114,300원114,400원3,693
cmunht77b0tfu10ivxrgn761sstock-5m000270:20260930:11252026-09-30 11:25:00instantevent2026-09-30 11:35:182026-09-30 11:35:18cmunht7780tft10ivo9atun7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:25:00raw114,500원114,600원114,400원114,400원5,640
cmunhmrbu0tek10iv2g6tfkhistock-5m000270:20260930:11202026-09-30 11:20:00instantevent2026-09-30 11:30:172026-09-30 11:30:17cmunhmrbq0tej10ivp600pd5e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:20:00raw114,700원114,700원114,500원114,500원1,649
cmunhgfax0tdc10ivnf6xsiw7stock-5m000270:20260930:11152026-09-30 11:15:00instantevent2026-09-30 11:25:222026-09-30 11:25:22cmunhgfat0tdb10ivp4ubjh5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:15:00raw114,600원114,800원114,500원114,600원4,998
cmunh9yzj0tc210iv1jibqafastock-5m000270:20260930:11102026-09-30 11:10:00instantevent2026-09-30 11:20:202026-09-30 11:20:20cmunh9yzf0tc110ivw55qe5001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:10:00raw114,900원114,900원114,500원114,600원3,842
cmunh3i1y0tao10ivr3ji0tg3stock-5m000270:20260930:11052026-09-30 11:05:00instantevent2026-09-30 11:15:192026-09-30 11:15:19cmunh3i1u0tan10iv4bn94ccg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:05:00raw114,900원115,000원114,700원114,900원8,191
cmungx2960t9e10ivku5iq71lstock-5m000270:20260930:11002026-09-30 11:00:00instantevent2026-09-30 11:10:182026-09-30 11:10:18cmungx2920t9d10iva20t1c4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 11:00:00raw114,700원115,000원114,600원114,900원7,555
cmungqpu80t8810ivnup2jhthstock-5m000270:20260930:10552026-09-30 10:55:00instantevent2026-09-30 11:05:222026-09-30 11:05:22cmungqpu40t8710ivnv815a631
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:55:00raw114,800원114,900원114,600원114,700원2,390
cmungk6ji0t6w10ivsd48atnmstock-5m000270:20260930:10502026-09-30 10:50:00instantevent2026-09-30 11:00:172026-09-30 11:00:17cmungk6je0t6v10ividc091ct1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:50:00raw114,700원114,900원114,500원114,900원5,767
cmungdr2q0t5m10ivg5qq15ytstock-5m000270:20260930:10452026-09-30 10:45:00instantevent2026-09-30 10:55:172026-09-30 10:55:17cmungdr2m0t5l10iv9i76ow201
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:45:00raw114,500원114,700원114,400원114,700원5,328
cmung7cw20t4610iv9r41lao1stock-5m000270:20260930:10402026-09-30 10:40:00instantevent2026-09-30 10:50:192026-09-30 10:50:19cmung7cvz0t4510ivrl0bj15f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:40:00raw114,500원114,500원114,400원114,500원2,783
cmung0wg30t3210ivrabm8yanstock-5m000270:20260930:10352026-09-30 10:35:00instantevent2026-09-30 10:45:182026-09-30 10:45:18cmung0wg00t3110ivwx0ycex91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:35:00raw114,600원114,600원114,300원114,400원6,831
cmunfugr80t1s10iviatkn5wtstock-5m000270:20260930:10302026-09-30 10:30:00instantevent2026-09-30 10:40:172026-09-30 10:40:17cmunfugr40t1r10ivzm0db4951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:30:00raw114,500원114,600원114,300원114,500원15,007
cmunfo3nf0t0i10ivrfd60mq4stock-5m000270:20260930:10252026-09-30 10:25:00instantevent2026-09-30 10:35:202026-09-30 10:35:20cmunfo3nb0t0h10ivz67t6u2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:25:00raw114,550원114,600원114,500원114,500원2,091
cmunfhr3h0sz810ivjq0opnj9stock-5m000270:20260930:10202026-09-30 10:20:00instantevent2026-09-30 10:30:242026-09-30 10:30:24cmunfhr3c0sz710ivmyofa7fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:20:00raw114,500원114,600원114,500원114,600원3,128
cmunfb67t0sxy10ivabzrmsjbstock-5m000270:20260930:10152026-09-30 10:15:00instantevent2026-09-30 10:25:172026-09-30 10:25:17cmunfb67p0sxx10ivpvlaczks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:15:00raw114,500원114,600원114,450원114,600원4,014
cmunf4rt00swq10ivelrtzjgbstock-5m000270:20260930:10102026-09-30 10:10:00instantevent2026-09-30 10:20:192026-09-30 10:20:19cmunf4rsw0swp10ivqobjdoeg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:10:00raw114,500원114,500원114,400원114,500원4,488
cmuneyf4x0svg10ivzqr4w49pstock-5m000270:20260930:10052026-09-30 10:05:00instantevent2026-09-30 10:15:222026-09-30 10:15:22cmuneyf4t0svf10ivr5z7xnmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:05:00raw114,600원114,600원114,400원114,500원5,900
cmunerzal0su410iv1js5cniwstock-5m000270:20260930:10002026-09-30 10:00:00instantevent2026-09-30 10:10:222026-09-30 10:10:22cmunerzah0su310iv6pp5jao81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 10:00:00raw115,100원115,100원114,500원114,600원4,505
cmunelirb0ssw10ivup3is5fdstock-5m000270:20260930:09552026-09-30 09:55:00instantevent2026-09-30 10:05:202026-09-30 10:05:20cmunelir80ssv10iv0ktwk8fv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:55:00raw115,100원115,200원114,850원115,000원11,214
cmunef2500srk10iv07zo94y0stock-5m000270:20260930:09502026-09-30 09:50:00instantevent2026-09-30 10:00:192026-09-30 10:00:19cmunef24x0srj10ivmrzje3iq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:50:00raw114,300원115,200원114,300원115,100원12,906
cmune8lv00sqa10ivsxfq76ntstock-5m000270:20260930:09452026-09-30 09:45:00instantevent2026-09-30 09:55:182026-09-30 09:55:18cmune8lux0sq910ivche05uoj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:45:00raw114,600원114,600원114,300원114,400원9,280
cmune26zk0sp010ivbrqurnmzstock-5m000270:20260930:09402026-09-30 09:40:00instantevent2026-09-30 09:50:192026-09-30 09:50:19cmune26zf0soz10ivw3bx5z961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:40:00raw114,700원114,700원114,500원114,600원6,117
cmundvv2h0sno10iv5posp5t0stock-5m000270:20260930:09352026-09-30 09:35:00instantevent2026-09-30 09:45:232026-09-30 09:45:23cmundvv2d0snn10iv026ksfdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:35:00raw114,900원115,200원114,700원114,700원5,871
cmundpb510smi10ivwek7v39tstock-5m000270:20260930:09302026-09-30 09:30:00instantevent2026-09-30 09:40:182026-09-30 09:40:18cmundpb4x0smh10ivvx942k241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:30:00raw114,700원115,100원114,600원115,000원7,348
cmundiv2v0sl610ivynddeagostock-5m000270:20260930:09252026-09-30 09:25:00instantevent2026-09-30 09:35:172026-09-30 09:35:17cmundiv2s0sl510iveddjdaqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:25:00raw114,700원114,800원114,600원114,700원8,213
cmundckb40sjw10ivjkatnaqsstock-5m000270:20260930:09202026-09-30 09:20:00instantevent2026-09-30 09:30:232026-09-30 09:30:23cmundckb00sjv10ivigo1hyrd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:20:00raw114,800원114,800원114,600원114,700원5,008
cmund60jj0sio10ivoy0a83n5stock-5m000270:20260930:09152026-09-30 09:15:00instantevent2026-09-30 09:25:172026-09-30 09:25:17cmund60jf0sin10ive8ln8pqe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:15:00raw115,100원115,100원114,700원114,800원5,364
cmunczn510she10ivsievvrwmstock-5m000270:20260930:09102026-09-30 09:10:00instantevent2026-09-30 09:20:202026-09-30 09:20:20cmunczn4v0shd10ivjwqn90hp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:10:00raw115,100원115,200원114,900원115,100원8,153
cmunct7hf0sg010ivabxzmbk1stock-5m000270:20260930:09052026-09-30 09:05:00instantevent2026-09-30 09:15:202026-09-30 09:15:20cmunct7hc0sfz10ivrc495xsq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:05:00raw114,950원115,300원114,950원115,100원14,486
4,833건 중 1,801–1,850← 이전37 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬