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
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
cmum588vv0r6710ivscb6p3gxstock-5m000270:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588vr0r6610iv8zkxfkjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:45:00raw115,100원115,200원114,900원115,000원6,760
cmum51u0r0r4v10ivxcvj5i87stock-5m000270:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u0n0r4u10ivu4x99xaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:40:00raw115,200원115,300원115,100원115,200원6,503
cmum51u0i0r4t10iv3a8amnssstock-5m000270:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:50:192026-09-29 12:50:19cmum51u0e0r4s10iv9ocmnnz91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:35:00raw114,900원115,300원114,700원115,200원7,987
cmum4p0bz0r2f10ivg430wbclstock-5m000270:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0bv0r2e10ivps9wtjfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:30:00raw114,900원115,000원114,700원115,000원6,695
cmum4iihw0r1310ivagg1rwoestock-5m000270:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iiht0r1210iv40wm0svx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:25:00raw114,900원115,100원114,900원115,000원5,710
cmum4c3250qzv10ivqepf7xhxstock-5m000270:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c3210qzu10ivjm5j3kmv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:20:00raw114,500원114,900원114,400원114,800원7,595
cmum45ono0qyh10ivwxon9wt8stock-5m000270:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45onk0qyg10ivegi6fx2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:15:00raw114,000원114,600원114,000원114,600원14,178
cmum3z7q70qx710ivuxuau606stock-5m000270:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7q20qx610ive30umlxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:10:00raw114,200원114,200원114,000원114,100원6,368
cmum3ssec0qw110iv28royidpstock-5m000270:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sse90qw010iv9e4mnt0c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:05:00raw114,300원114,300원114,100원114,200원6,132
cmum3mds60qur10ivhrkicly7stock-5m000270:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mds20quq10ivx40bk8gk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 12:00:00raw114,400원114,600원114,200원114,200원7,969
cmum3fwxz0qth10ivzbhcninestock-5m000270:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwxv0qtg10iv5jnzejy41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:55:00raw114,200원114,400원114,200원114,300원4,327
cmum39iwj0qs510ivpan6mipnstock-5m000270:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iwf0qs410ivt5javthn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:50:00raw114,400원114,400원114,200원114,200원4,111
cmum3329g0qqx10ivownoxgt0stock-5m000270:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum3329c0qqw10iv1i3m2t001
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:45:00raw114,300원114,400원114,200원114,400원4,893
cmum2wpt90qpn10ivhzpvgdmpstock-5m000270:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpt50qpm10ivk98yqxkl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:40:00raw114,400원114,500원114,300원114,300원8,866
cmum2q8w50qod10ivyrsiynlistock-5m000270:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8w10qoc10iv75idxtzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:35:00raw114,400원114,500원114,400원114,500원3,903
cmum2jslc0qn110iv9udtgppgstock-5m000270:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsl80qn010ivwzxi2gt51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:30:00raw114,400원114,500원114,400원114,400원2,591
cmum2dc6m0qln10ivr2ri97uqstock-5m000270:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc6d0qlm10ivh3sfvlti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:25:00raw114,500원114,600원114,400원114,400원2,341
cmum26zzp0qkh10ivdfs1y4lxstock-5m000270:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zzl0qkg10ivce5cm6211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:20:00raw114,600원114,700원114,500원114,500원3,023
cmum20ii30qj910ivnefdg05gstock-5m000270:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20ihz0qj810ivvpgmygjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:15:00raw114,500원114,700원114,500원114,600원7,204
cmum1u2sc0qhv10ivefgasm8ostock-5m000270:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2s80qhu10ivug2vorj81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:10:00raw114,300원114,600원114,200원114,500원9,092
cmum1noe80qgj10iveq0jepnqstock-5m000270:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:15:202026-09-29 11:15:20cmum1noe40qgi10iv1v3j2q5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:05:00raw114,300원114,400원114,200원114,300원9,151
cmum1h8yd0qfb10ivyf1fr5i4stock-5m000270:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:10:202026-09-29 11:10:20cmum1h8y90qfa10ivzgq1bbcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 11:00:00raw114,700원114,700원114,300원114,300원9,923
cmum1arca0qe510ivg7rvqyojstock-5m000270:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arc70qe410ivp68qngy51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:55:00raw114,600원114,700원114,500원114,600원5,222
cmum14cjy0qcr10iv80n91h5bstock-5m000270:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cju0qcq10iv82jls8du1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:50:00raw114,800원114,800원114,600원114,700원9,955
cmum0xwpf0qbl10ivkg5yutm7stock-5m000270:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwpb0qbk10iv0ws1t8gu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:45:00raw114,700원114,900원114,700원114,700원8,529
cmum0ri330qa910iv1ty2mqqzstock-5m000270:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri2z0qa810ivq2c1xxuu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:40:00raw114,800원114,900원114,700원114,700원7,177
cmum0l46a0q9110iv7w9rnmwsstock-5m000270:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l4660q9010ivqf4o4v5a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:35:00raw115,000원115,000원114,700원114,800원6,332
cmum0enyo0q7r10ivm53t54b3stock-5m000270:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enyl0q7q10ivavp6ze3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:30:00raw115,000원115,200원114,900원115,000원8,413
cmum087f30q6h10iv3zybk4shstock-5m000270:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087ey0q6g10ivnpx9zvpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:25:00raw115,000원115,200원114,900원115,000원7,822
cmum01r100q5710ivyggth7vnstock-5m000270:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r0w0q5610iv192i4qle1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:20:00raw114,800원115,100원114,700원114,900원11,720
cmulzvebi0q3v10iv9k09mdp9stock-5m000270:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzvebf0q3u10iv87zvbrir1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:15:00raw114,900원115,000원114,700원114,800원5,106
cmulzox450q2h10iv5m4v358fstock-5m000270:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:20:192026-09-29 10:20:19cmulzox410q2g10ivbtdvhq1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:10:00raw115,000원115,000원114,600원114,900원11,158
cmulzih000q1d10ivk8lo976nstock-5m000270:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigzw0q1c10ivcbxi04821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:05:00raw114,800원115,100원114,800원115,000원7,519
cmulzc2dm0pzv10ivtgpo6nvrstock-5m000270:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2di0pzu10ivbik9dt8c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 10:00:00raw114,600원115,200원114,500원114,800원15,126
cmulz5lrv0pyr10ivcs0y35jistock-5m000270:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:05:172026-09-29 10:05:17cmulz5lrr0pyq10iv5c9ty1bp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:55:00raw114,700원114,900원114,500원114,700원11,740
cmulyz8j40pxh10ivejxpb9h8stock-5m000270:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8j00pxg10ivypft42sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:50:00raw114,800원114,900원114,600원114,700원6,333
4,862건 중 1,901–1,950← 이전39 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬