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
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
cmunvjzrr0v7q10ivglb3rzytstock000270:202609302026-09-30dayperiod2026-09-30 18:00:032026-09-30 18:00:03cmunvjzrl0v7p10ivq1fzz9fr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-30 09:00:00raw116,100원116,900원112,800원113,700원875,946
cmuncmt2k0ses10ivfmnviw3astock-5m000270:20260930:09002026-09-30 09:00:00instantevent2026-09-30 09:10:212026-09-30 09:10:21cmuncmt2g0ser10ivnp3gu0ih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-30 09:00:00raw116,100원116,900원114,900원114,950원42,797
cmumb4f680scb10ive5ejgwkqstock-5m000270:20260929:15302026-09-29 15:30:00instantevent2026-09-29 15:40:182026-09-29 15:40:18cmumb4f650sca10ivhwetr1xt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:30:00raw115,700원115,700원115,700원115,700원0
cmumaxzf70sah10ivhap4fp3estock-5m000270:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzf40sag10ivsyngteub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:25:00raw115,700원115,700원115,700원115,700원0
cmumaxzez0saf10iv08tcuywjstock-5m000270:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzev0sae10ivq48bzda81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:20:00raw115,700원115,700원115,700원115,700원0
cmumal4nw0s8f10ivmfq0b0xrstock-5m000270:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4nt0s8e10iv5ma21lfw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:15:00raw115,900원115,900원115,800원115,900원12,616
cmumaeowy0s7b10ivm1h93bznstock-5m000270:20260929:15102026-09-29 15:10:00instantevent2026-09-29 15:20:172026-09-29 15:20:17cmumaeowv0s7a10ivapfry6w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:10:00raw115,700원116,000원115,600원115,900원18,315
cmuma89e10s6110ivauagk5jestock-5m000270:20260929:15052026-09-29 15:05:00instantevent2026-09-29 15:15:172026-09-29 15:15:17cmuma89dv0s6010ivflaa3iz11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:05:00raw115,400원115,700원115,300원115,700원20,135
cmuma1vx90s4r10ivc2frn2m6stock-5m000270:20260929:15002026-09-29 15:00:00instantevent2026-09-29 15:10:202026-09-29 15:10:20cmuma1vx50s4q10ivavbiskzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:00:00raw115,400원115,500원115,300원115,300원15,518
cmum9vfiv0s3f10ive8kr51eystock-5m000270:20260929:14552026-09-29 14:55:00instantevent2026-09-29 15:05:192026-09-29 15:05:19cmum9vfir0s3e10ivs1n6hrg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:55:00raw115,300원115,500원115,300원115,400원10,284
cmum9oyzg0s2510ivg0kr3z4xstock-5m000270:20260929:14502026-09-29 14:50:00instantevent2026-09-29 15:00:172026-09-29 15:00:17cmum9oyzc0s2410ivw7dw2ye31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:50:00raw115,100원115,500원115,100원115,300원20,601
cmum9iju10s0v10iva9ycdmtxstock-5m000270:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijtx0s0u10iv0ar9nscm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:45:00raw115,200원115,300원115,100원115,100원8,843
cmum9c7v30rzj10iv6h4rbquostock-5m000270:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7uz0rzi10ivmedoxjv61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:40:00raw115,100원115,300원115,100원115,200원12,033
cmum95ogb0ry910ivkzd299kkstock-5m000270:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95og70ry810ivp8uachy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:35:00raw114,900원115,200원114,800원115,200원18,163
cmum95og10ry710iv22ibfo1bstock-5m000270:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ofx0ry610ivccpegzyw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:30:00raw114,900원114,900원114,700원114,800원6,810
cmum8su3f0rvl10ivc60ydnqpstock-5m000270:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su3b0rvk10ivtjsi08o21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:25:00raw114,900원115,000원114,800원114,900원6,445
cmum8me1k0rud10ivg0wmdhp2stock-5m000270:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me1g0ruc10ivq9bz0xja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:20:00raw114,900원115,000원114,900원114,900원5,707
cmum8fz1e0rt510ivsfvx6ni4stock-5m000270:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz1b0rt410ivrluwjtfe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:15:00raw114,700원115,000원114,700원114,900원13,613
cmum89kuy0rrx10ivb7exk5qsstock-5m000270:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kuu0rrw10ivcq37ezsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:10:00raw114,700원114,800원114,600원114,700원7,614
cmum833mx0rqp10ivx3aj4p9sstock-5m000270:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833ms0rqo10ivaaamnw581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:05:00raw114,800원114,900원114,700원114,800원6,129
cmum7wr5n0rpb10iv2uwjz7onstock-5m000270:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr5k0rpa10iv1sdzjzt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 14:00:00raw114,600원115,000원114,600원114,800원14,696
cmum7q8yp0ro310ivht6anmr5stock-5m000270:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8yl0ro210ivcah6yvih1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:55:00raw114,900원115,000원114,600원114,600원7,013
cmum7jv960rmv10ivdwcu25o8stock-5m000270:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv930rmu10iv0uk5zcpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:50:00raw114,900원115,000원114,900원114,900원7,220
cmum7dean0rll10iv5qlikzmastock-5m000270:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deak0rlk10ivq00tg8e81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:45:00raw115,000원115,000원114,900원115,000원5,644
cmum76yil0rk710iv1saozpa7stock-5m000270:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yii0rk610ivnwu18ufl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:40:00raw114,900원115,000원114,900원114,900원4,157
cmum70j3v0riv10iv87t1ac0nstock-5m000270:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j3s0riu10ivggtcss941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:35:00raw114,900원115,000원114,900원114,900원3,987
cmum6u3v00rhn10iv8odem09astock-5m000270:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3uw0rhm10iv0f6yhkvu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:30:00raw115,000원115,000원114,900원115,000원4,265
cmum6u3ur0rhl10ivgm03zk8jstock-5m000270:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3un0rhk10iv168a06by1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:25:00raw115,000원115,100원114,900원115,000원4,054
cmum6hajf0rf510ivml1vr429stock-5m000270:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haj60rf410ivr4na6g6x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:20:00raw114,900원115,200원114,900원115,000원11,595
cmum6asn20rdv10ivwsghh02ystock-5m000270:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asmy0rdu10ivgxx4kv5v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:15:00raw114,900원115,000원114,900원115,000원3,288
cmum64hdq0rcl10ivbr9e26enstock-5m000270:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hdm0rck10ivaduqvtfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:10:00raw114,700원115,000원114,700원114,900원9,054
cmum5xxy30rb910iv9uxt30izstock-5m000270:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:15:172026-09-29 13:15:17cmum5xxxz0rb810ivrmw337dd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:05:00raw114,900원115,000원114,700원114,700원4,464
cmum5rlzi0ra310ivbkh2a6qgstock-5m000270:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlze0ra210ivjna58z1t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 13:00:00raw114,800원115,000원114,700원114,900원13,339
cmum5l3b60r8t10ivxhw6dvczstock-5m000270:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3b20r8s10iv23zy423b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:55:00raw114,950원115,000원114,800원114,900원4,437
cmum5l3ax0r8r10iv5nxuqnc2stock-5m000270:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3at0r8q10ivzof78m7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:50:00raw114,900원115,000원114,900원114,900원3,112
4,848건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬