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
cmu3dw8f605za10iv12andisxstock-5m000270:20260916:09402026-09-16 09:40:00instantevent2026-09-16 09:50:172026-09-16 09:50:17cmu3dw8f205z910ivi3h6xkys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:40:00raw121,300원121,700원121,300원121,700원7,200
cmu3dpuzy05xy10ivqgmo81q8stock-5m000270:20260916:09352026-09-16 09:35:00instantevent2026-09-16 09:45:202026-09-16 09:45:20cmu3dpuzu05xx10iv144dv9n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:35:00raw121,000원121,500원121,000원121,400원6,960
cmu3djdpz05wu10ivx1tmhxdpstock-5m000270:20260916:09302026-09-16 09:30:00instantevent2026-09-16 09:40:172026-09-16 09:40:17cmu3djdpv05wt10ivg9wqr1gh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:30:00raw120,700원121,200원120,700원121,000원6,358
cmu3dd11z05vi10ivik2xktmvstock-5m000270:20260916:09252026-09-16 09:25:00instantevent2026-09-16 09:35:212026-09-16 09:35:21cmu3dd11v05vh10ivzlzf64311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:25:00raw120,850원120,900원120,700원120,750원4,799
cmu3d6ly305ua10ivcf8hmks6stock-5m000270:20260916:09202026-09-16 09:20:00instantevent2026-09-16 09:30:222026-09-16 09:30:22cmu3d6lxz05u910ivy39dp1bj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:20:00raw120,800원121,100원120,800원120,900원4,112
cmu3d05o605t010iva2pbywu0stock-5m000270:20260916:09152026-09-16 09:15:00instantevent2026-09-16 09:25:212026-09-16 09:25:21cmu3d05o205sz10iv9s962xkp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:15:00raw120,900원121,200원120,700원120,850원6,336
cmu3ctnln05rq10ivqr7lvn5hstock-5m000270:20260916:09102026-09-16 09:10:00instantevent2026-09-16 09:20:172026-09-16 09:20:17cmu3ctnlj05rp10ivyraq7yaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:10:00raw120,800원121,000원120,600원120,900원10,030
cmu3cn80u05qg10ivzd3s1t4dstock-5m000270:20260916:09052026-09-16 09:05:00instantevent2026-09-16 09:15:172026-09-16 09:15:17cmu3cn80l05qf10ivhssqcnye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:05:00raw121,300원121,700원120,800원120,900원11,252
cmu3ve2mh08i010iv5puo7jrustock000270:202609162026-09-16dayperiod2026-09-16 18:00:032026-09-16 18:00:03cmu3ve2md08hz10ivaqjz7yvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-16 09:00:00raw121,800원121,900원120,000원120,900원526,226
cmu3cgv9p05p410iv4n9h9c7cstock-5m000270:20260916:09002026-09-16 09:00:00instantevent2026-09-16 09:10:212026-09-16 09:10:21cmu3cgv9l05p310iv4vqipsda1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 09:00:00raw121,800원121,800원121,000원121,300원17,244
cmu2ayhmn05ml10ivfja02gw2stock-5m000270:20260915:15302026-09-15 15:30:00instantevent2026-09-15 15:40:172026-09-15 15:40:17cmu2ayhmk05mk10ivv5qx1qyn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:30:00raw121,800원121,800원121,800원121,800원0
cmu2as1wk05l910ivjluy07yzstock-5m000270:20260915:15252026-09-15 15:25:00instantevent2026-09-15 15:35:172026-09-15 15:35:17cmu2as1wh05l810ivg5y3esmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:25:00raw121,800원121,800원121,800원121,800원0
cmu2almzy05jz10ivmx1sr8bostock-5m000270:20260915:15202026-09-15 15:20:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almzu05jy10ivt7lp9tqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:20:00raw121,800원121,800원121,800원121,800원0
cmu2almzq05jx10ivpyiutu3ostock-5m000270:20260915:15152026-09-15 15:15:00instantevent2026-09-15 15:30:182026-09-15 15:30:18cmu2almzm05jw10ivpydsoi3k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:15:00raw121,800원122,000원121,700원121,800원9,553
cmu2a8rjb05hh10iv07tu7jyestock-5m000270:20260915:15102026-09-15 15:10:00instantevent2026-09-15 15:20:172026-09-15 15:20:17cmu2a8rj705hg10ivq1g29rt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:10:00raw121,900원121,900원121,700원121,800원4,908
cmu2a2cj605g510ivvnhxmkphstock-5m000270:20260915:15052026-09-15 15:05:00instantevent2026-09-15 15:15:182026-09-15 15:15:18cmu2a2cj205g410ivjcem38wl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:05:00raw121,900원122,000원121,700원121,900원11,776
cmu29vylp05ev10ivhxqdry7nstock-5m000270:20260915:15002026-09-15 15:00:00instantevent2026-09-15 15:10:202026-09-15 15:10:20cmu29vyll05eu10iv4wzoqrkk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 15:00:00raw122,200원122,200원121,800원122,000원15,511
cmu29ph3k05dl10ivgs5svjw9stock-5m000270:20260915:14552026-09-15 14:55:00instantevent2026-09-15 15:05:172026-09-15 15:05:17cmu29ph3g05dk10ivll691nrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:55:00raw122,300원122,400원122,100원122,100원7,345
cmu29j25305cd10ivr1xpy9etstock-5m000270:20260915:14502026-09-15 14:50:00instantevent2026-09-15 15:00:182026-09-15 15:00:18cmu29j24z05cc10ivx1haexel1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:50:00raw122,500원122,500원122,300원122,300원4,309
cmu29cnjg05az10ivk2vvaa7dstock-5m000270:20260915:14452026-09-15 14:45:00instantevent2026-09-15 14:55:192026-09-15 14:55:19cmu29cnjd05ay10ivumyy68di1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:45:00raw122,500원122,500원122,300원122,500원4,802
cmu2966sm059r10ivyg1jpd6vstock-5m000270:20260915:14402026-09-15 14:40:00instantevent2026-09-15 14:50:172026-09-15 14:50:17cmu2966si059q10ivf7cp1jjh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:40:00raw122,400원122,600원122,300원122,400원6,308
cmu28zqyo058f10ivnowdy585stock-5m000270:20260915:14352026-09-15 14:35:00instantevent2026-09-15 14:45:172026-09-15 14:45:17cmu28zqyj058e10iv11qo23011
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:35:00raw122,600원122,600원122,300원122,400원3,308
cmu28tc8z057710iv6p8uhga4stock-5m000270:20260915:14302026-09-15 14:30:00instantevent2026-09-15 14:40:182026-09-15 14:40:18cmu28tc8w057610iv6klkzvh71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:30:00raw122,400원122,600원122,400원122,500원3,800
cmu28mx5x055z10ivhngvg4pjstock-5m000270:20260915:14252026-09-15 14:25:00instantevent2026-09-15 14:35:182026-09-15 14:35:18cmu28mx5t055y10ivpkym6o721
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:25:00raw122,300원122,500원122,200원122,400원4,191
cmu28gle7054p10ivsbiysl48stock-5m000270:20260915:14202026-09-15 14:20:00instantevent2026-09-15 14:30:232026-09-15 14:30:23cmu28gle3054o10iv84wgbjry1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:20:00raw122,300원122,400원122,200원122,300원3,932
cmu28a1mn053f10ivu2scjdfrstock-5m000270:20260915:14152026-09-15 14:15:00instantevent2026-09-15 14:25:182026-09-15 14:25:18cmu28a1mj053e10ivgt6jy8rc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:15:00raw122,300원122,400원122,200원122,400원6,868
cmu283m3i052310ivxu17cg4jstock-5m000270:20260915:14102026-09-15 14:10:00instantevent2026-09-15 14:20:182026-09-15 14:20:18cmu283m3e052210ivp5zjfy811
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:10:00raw122,400원122,500원122,200원122,300원6,224
cmu27x665050r10ivdogr06y6stock-5m000270:20260915:14052026-09-15 14:05:00instantevent2026-09-15 14:15:172026-09-15 14:15:17cmu27x661050q10ivtqsevd8e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:05:00raw122,500원122,600원122,400원122,500원3,033
cmu27qz9004zh10ivyio61jt6stock-5m000270:20260915:14002026-09-15 14:00:00instantevent2026-09-15 14:10:282026-09-15 14:10:28cmu27qz8w04zg10ivwx4cpa6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 14:00:00raw122,400원122,700원122,400원122,500원6,739
cmu27kbk004yb10ivauqa7n61stock-5m000270:20260915:13552026-09-15 13:55:00instantevent2026-09-15 14:05:172026-09-15 14:05:17cmu27kbjw04ya10ivqaat6zvn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:55:00raw122,600원122,600원122,400원122,400원4,346
cmu27dwfd04wx10ivi1tbicg1stock-5m000270:20260915:13502026-09-15 13:50:00instantevent2026-09-15 14:00:182026-09-15 14:00:18cmu27dwf904ww10ivoh8isgbt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:50:00raw122,700원122,800원122,500원122,600원3,197
cmu277h7204vn10ivt93bduynstock-5m000270:20260915:13452026-09-15 13:45:00instantevent2026-09-15 13:55:182026-09-15 13:55:18cmu277h6z04vm10ivsso0xnln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:45:00raw122,700원122,900원122,600원122,700원4,128
cmu27115e04uf10iv20kiiul2stock-5m000270:20260915:13402026-09-15 13:40:00instantevent2026-09-15 13:50:172026-09-15 13:50:18cmu27115b04ue10iva6bq1p3o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:40:00raw122,600원122,800원122,500원122,700원5,211
cmu26ulon04t310ivzccgc5lsstock-5m000270:20260915:13352026-09-15 13:35:00instantevent2026-09-15 13:45:182026-09-15 13:45:18cmu26uloj04t210iv6pai282d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:35:00raw122,700원122,700원122,550원122,600원2,680
cmu26o6uv04rv10iv4t37e44mstock-5m000270:20260915:13302026-09-15 13:30:00instantevent2026-09-15 13:40:182026-09-15 13:40:18cmu26o6ur04ru10ivmdpgpiam1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:30:00raw122,450원122,800원122,400원122,600원5,456
cmu26hqre04qh10ivpfki6xzqstock-5m000270:20260915:13252026-09-15 13:25:00instantevent2026-09-15 13:35:182026-09-15 13:35:18cmu26hqra04qg10iviim9f2yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:25:00raw122,600원122,700원122,400원122,450원6,836
cmu26bb8004pd10ivsfb87g3vstock-5m000270:20260915:13202026-09-15 13:20:00instantevent2026-09-15 13:30:172026-09-15 13:30:18cmu26bb7w04pc10ivcz5ffu9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:20:00raw122,900원122,900원122,600원122,600원6,585
cmu264vl204nz10ive1uphq7ostock-5m000270:20260915:13152026-09-15 13:15:00instantevent2026-09-15 13:25:172026-09-15 13:25:17cmu264vky04ny10iv8ke24qzj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:15:00raw122,900원122,900원122,800원122,800원1,768
cmu25yij204mr10ivkwfkb5vhstock-5m000270:20260915:13102026-09-15 13:10:00instantevent2026-09-15 13:20:202026-09-15 13:20:20cmu25yiiy04mq10ivaa3yfyen1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:10:00raw122,900원123,000원122,800원122,900원3,889
cmu25s1jh04lh10iv1pjgxpcnstock-5m000270:20260915:13052026-09-15 13:05:00instantevent2026-09-15 13:15:182026-09-15 13:15:18cmu25s1je04lg10ivtn9dsrem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:05:00raw122,900원123,100원122,800원122,900원4,625
cmu25lmpq04k710iv17bo6m6pstock-5m000270:20260915:13002026-09-15 13:00:00instantevent2026-09-15 13:10:192026-09-15 13:10:19cmu25lmpn04k610ivp0oynvb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 13:00:00raw123,000원123,000원122,900원122,900원630
cmu25f7au04ix10ivfq7pkz8rstock-5m000270:20260915:12552026-09-15 12:55:00instantevent2026-09-15 13:05:192026-09-15 13:05:19cmu25f7aq04iw10ivgj8wlalp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:55:00raw122,900원123,100원122,800원122,900원4,218
cmu258q8q04hn10ivjag2r2epstock-5m000270:20260915:12502026-09-15 12:50:00instantevent2026-09-15 13:00:172026-09-15 13:00:17cmu258q8m04hm10ivzpmr1ym81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:50:00raw122,900원123,300원122,900원123,000원7,378
cmu252aip04gb10ivhex2dsf7stock-5m000270:20260915:12452026-09-15 12:45:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aim04ga10ivdaq53wmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:45:00raw123,000원123,000원122,900원122,950원1,019
cmu252aih04g910ivplh2n2dbstock-5m000270:20260915:12402026-09-15 12:40:00instantevent2026-09-15 12:55:172026-09-15 12:55:17cmu252aid04g810iv1bmwephg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:40:00raw123,000원123,000원122,900원122,900원620
cmu24pfup04dr10iv40yq9k7nstock-5m000270:20260915:12352026-09-15 12:35:00instantevent2026-09-15 12:45:172026-09-15 12:45:17cmu24pful04dq10ivqw4womi31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:35:00raw122,800원123,000원122,700원122,900원5,356
cmu24j07j04cj10iviqi3gl9qstock-5m000270:20260915:12302026-09-15 12:30:00instantevent2026-09-15 12:40:172026-09-15 12:40:17cmu24j07f04ci10ivlhg49y251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:30:00raw122,700원122,800원122,600원122,700원3,177
cmu24cl9704b910ivotdd96xustock-5m000270:20260915:12252026-09-15 12:25:00instantevent2026-09-15 12:35:182026-09-15 12:35:18cmu24cl9304b810iv9o4zvc1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:25:00raw123,000원123,000원122,600원122,600원8,625
cmu24673u04a110ivmgy3lvtnstock-5m000270:20260915:12202026-09-15 12:20:00instantevent2026-09-15 12:30:202026-09-15 12:30:20cmu24673r04a010iv11w71h881
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:20:00raw123,000원123,000원122,900원122,950원5,216
cmu23zppy048r10ivinmagziostock-5m000270:20260915:12152026-09-15 12:15:00instantevent2026-09-15 12:25:172026-09-15 12:25:17cmu23zppt048q10ivp9ysg3et1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:15:00raw123,000원123,000원122,900원123,000원3,253
2,403건 중 151–200← 이전4 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬