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
cmvsyam9b0ben10ias46ij0tjstock-5m000270:20261029:11452026-10-29 11:45:00instantevent2026-10-29 11:55:172026-10-29 11:55:17cmvsyam930bem10iawg7cc3b01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:45:00raw105,900원106,000원105,500원105,900원15,767
cmvsy46i40bdf10ia04nb621jstock-5m000270:20261029:11402026-10-29 11:40:00instantevent2026-10-29 11:50:172026-10-29 11:50:17cmvsy46hx0bde10iahrs1lsqn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:40:00raw105,900원105,900원105,800원105,900원2,010
cmvsxxrky0bc710ia2mxpepfystock-5m000270:20261029:11352026-10-29 11:35:00instantevent2026-10-29 11:45:182026-10-29 11:45:18cmvsxxrks0bc610iajd2os0r81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:35:00raw105,900원105,900원105,800원105,800원1,655
cmvsxrbsq0bat10iak5m7sksqstock-5m000270:20261029:11302026-10-29 11:30:00instantevent2026-10-29 11:40:172026-10-29 11:40:17cmvsxrbsj0bas10iayenkzds51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:30:00raw105,900원105,900원105,800원105,900원1,826
cmvsxkw3m0b9l10iap82nq6dystock-5m000270:20261029:11252026-10-29 11:25:00instantevent2026-10-29 11:35:172026-10-29 11:35:17cmvsxkw3g0b9k10ia5dtspxsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:25:00raw106,100원106,100원105,700원105,900원3,953
cmvsxei7t0b8910iarh3ms5systock-5m000270:20261029:11202026-10-29 11:20:00instantevent2026-10-29 11:30:192026-10-29 11:30:19cmvsxei7o0b8810iahoeixvr21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:20:00raw105,900원106,200원105,800원106,100원10,942
cmvsx81h70b7110iaf8velurwstock-5m000270:20261029:11152026-10-29 11:15:00instantevent2026-10-29 11:25:172026-10-29 11:25:17cmvsx81h10b7010ia9jdvzuxg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:15:00raw105,700원106,000원105,600원105,800원11,683
cmvsx1lrl0b5n10iab5ugqpsistock-5m000270:20261029:11102026-10-29 11:10:00instantevent2026-10-29 11:20:172026-10-29 11:20:17cmvsx1lrd0b5m10iav5aogul31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:10:00raw105,900원105,900원105,600원105,700원8,390
cmvswv6rv0b4910ia4u8bgjg7stock-5m000270:20261029:11052026-10-29 11:05:00instantevent2026-10-29 11:15:182026-10-29 11:15:18cmvswv6rp0b4810iacpnr2vw41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:05:00raw105,800원106,100원105,800원105,900원6,788
cmvswor060b3710iasur7enoustock-5m000270:20261029:11002026-10-29 11:00:00instantevent2026-10-29 11:10:172026-10-29 11:10:17cmvswor010b3610ia0tsrwxdw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 11:00:00raw106,400원106,400원105,800원105,900원10,619
cmvswibcl0b1v10iasbvpp0idstock-5m000270:20261029:10552026-10-29 10:55:00instantevent2026-10-29 11:05:172026-10-29 11:05:17cmvswibcc0b1u10ian8et4nw41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:55:00raw106,300원106,700원106,000원106,300원13,967
cmvswbwck0b0b10iakljwfsfhstock-5m000270:20261029:10502026-10-29 10:50:00instantevent2026-10-29 11:00:182026-10-29 11:00:18cmvswbwcf0b0a10ia296fdylz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:50:00raw106,000원106,600원105,800원106,400원8,305
cmvsw5gmx0az910iahqxjqaiustock-5m000270:20261029:10452026-10-29 10:45:00instantevent2026-10-29 10:55:182026-10-29 10:55:18cmvsw5gmr0az810ia5gsfqvaa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:45:00raw105,900원106,100원105,700원106,000원6,419
cmvsvz0yz0ay110iabduooc72stock-5m000270:20261029:10402026-10-29 10:40:00instantevent2026-10-29 10:50:172026-10-29 10:50:17cmvsvz0yt0ay010iazymawq2t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:40:00raw106,000원106,100원105,800원105,800원8,294
cmvsvslzv0awr10iaqhq6kcp3stock-5m000270:20261029:10352026-10-29 10:35:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslzn0awq10iaeuclisfj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:35:00raw106,200원106,300원105,800원106,000원5,902
cmvsvslze0awp10iaejpr98iistock-5m000270:20261029:10302026-10-29 10:30:00instantevent2026-10-29 10:45:182026-10-29 10:45:18cmvsvslz90awo10iarjzfw3rq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:30:00raw106,000원106,300원105,800원106,100원8,061
cmvsvfr2e0au910iahheq9yk2stock-5m000270:20261029:10252026-10-29 10:25:00instantevent2026-10-29 10:35:182026-10-29 10:35:18cmvsvfr290au810iascncn4fz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:25:00raw106,200원106,400원105,800원106,000원13,134
cmvsv9asm0asx10ia4gs62b48stock-5m000270:20261029:10202026-10-29 10:20:00instantevent2026-10-29 10:30:172026-10-29 10:30:17cmvsv9asf0asw10ia69m154e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:20:00raw106,100원106,300원105,900원106,200원10,413
cmvsv2vx90arn10iafw2ldsykstock-5m000270:20261029:10152026-10-29 10:15:00instantevent2026-10-29 10:25:182026-10-29 10:25:18cmvsv2vx30arm10iawq5c42i91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:15:00raw106,300원106,400원106,000원106,100원6,800
cmvsuwgq70aqf10iawmrveag4stock-5m000270:20261029:10102026-10-29 10:10:00instantevent2026-10-29 10:20:182026-10-29 10:20:18cmvsuwgpy0aqe10ia3qtveo5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:10:00raw106,500원106,600원106,200원106,400원12,289
cmvsuq0gx0aor10iajy7s7rjestock-5m000270:20261029:10052026-10-29 10:05:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0gr0aoq10iauje9zt5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:05:00raw106,550원106,600원106,400원106,500원3,872
cmvsuq0gf0aop10iaaet65tgwstock-5m000270:20261029:10002026-10-29 10:00:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0g90aoo10iadzkuoea21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 10:00:00raw107,000원107,000원106,500원106,500원10,724
cmvsuq0fx0aon10iamraurmq4stock-5m000270:20261029:09552026-10-29 09:55:00instantevent2026-10-29 10:15:172026-10-29 10:15:17cmvsuq0fs0aom10iai3s3srte1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:55:00raw106,900원107,100원106,700원107,000원9,424
cmvsu6qdr0ald10ia7tuw97nostock-5m000270:20261029:09502026-10-29 09:50:00instantevent2026-10-29 10:00:182026-10-29 10:00:18cmvsu6qdk0alc10iala5ni20z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:50:00raw107,000원107,100원106,500원107,000원10,058
cmvsu0djd0ak110iayjvyj2m7stock-5m000270:20261029:09452026-10-29 09:45:00instantevent2026-10-29 09:55:212026-10-29 09:55:21cmvsu0dj60ak010ia6jge48js1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:45:00raw107,100원107,100원106,600원107,000원8,437
cmvsttvch0ait10ia53ib2o4cstock-5m000270:20261029:09402026-10-29 09:40:00instantevent2026-10-29 09:50:172026-10-29 09:50:17cmvsttvcb0ais10iad3bq8qzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:40:00raw106,500원107,300원106,400원107,000원8,680
cmvstnias0ahj10iavgjuk9g4stock-5m000270:20261029:09352026-10-29 09:35:00instantevent2026-10-29 09:45:212026-10-29 09:45:21cmvstniam0ahi10iacacv4avr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:35:00raw106,700원107,200원106,300원106,500원12,574
cmvsth1g60ag510ia1sqpi1vgstock-5m000270:20261029:09302026-10-29 09:30:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1g00ag410iawpvoxsdv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:30:00raw106,800원106,900원106,500원106,700원6,193
cmvsth1fu0ag310ia6dznkrnrstock-5m000270:20261029:09252026-10-29 09:25:00instantevent2026-10-29 09:40:192026-10-29 09:40:19cmvsth1fp0ag210iaplvec1w71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:25:00raw106,900원107,100원106,800원106,800원6,958
cmvst48et0adp10ia4zfd5q97stock-5m000270:20261029:09202026-10-29 09:20:00instantevent2026-10-29 09:30:212026-10-29 09:30:21cmvst48em0ado10iaes805mun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:20:00raw107,000원107,100원106,800원106,900원4,293
cmvssxsmc0acd10iaxk6auku5stock-5m000270:20261029:09152026-10-29 09:15:00instantevent2026-10-29 09:25:212026-10-29 09:25:21cmvssxsm40acc10iabm14ozsl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:15:00raw106,600원107,100원106,550원107,000원7,207
cmvssrchv0ab310ia9vgxky7jstock-5m000270:20261029:09102026-10-29 09:10:00instantevent2026-10-29 09:20:202026-10-29 09:20:20cmvssrchp0ab210iae8osdlmz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:10:00raw106,700원107,000원106,500원106,600원8,876
cmvsskxle0a9v10iary12o2njstock-5m000270:20261029:09052026-10-29 09:05:00instantevent2026-10-29 09:15:212026-10-29 09:15:21cmvsskxl90a9u10ianwody6e71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:05:00raw106,500원107,000원106,000원106,700원12,706
cmvssel4r0a8l10ialowcmaaistock-5m000270:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel4m0a8k10iajcmqy0251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:00:00raw107,800원107,800원105,600원106,500원28,139
cmvtbbpaw0d1j10iagc8yhezgstock000270:202610292026-10-29dayperiod2026-10-29 18:00:032026-10-29 18:00:03cmvtbbpao0d1i10iahe3zs9uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-29 09:00:00raw107,800원110,000원105,500원107,800원905,884
cmvrqw44p0a5o10ialuofbdhbstock-5m000270:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw44g0a5n10iai3qxisl51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:30:00raw108,100원108,100원108,100원108,100원0
cmvrqpp6q0a4c10ianb3zp85fstock-5m000270:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp6j0a4b10iatl1lwzqa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:25:00raw108,100원108,100원108,100원108,100원0
cmvrqj9eq0a3210iaqo6qg9e0stock-5m000270:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ek0a3110ia1a59l6gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:20:00raw108,100원108,100원108,100원108,100원0
cmvrqctob0a1s10iauaqiz6hostock-5m000270:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqcto40a1r10iaagfvyh4y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:15:00raw107,800원107,900원107,600원107,900원6,463
cmvrq6er10a0k10iamvmhfc1qstock-5m000270:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eqv0a0j10iabh4apdna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:10:00raw107,700원107,900원107,700원107,900원6,029
cmvrpzz4t09zc10iao79bfkg0stock-5m000270:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz4j09zb10ia3i90p5wj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:05:00raw107,900원108,000원107,700원107,800원8,724
cmvrptk1509y410iaedccpncsstock-5m000270:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0z09y310iaz1gds0jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:00:00raw108,000원108,000원107,800원107,800원4,545
cmvrpn4c209wq10ia13rj9kd4stock-5m000270:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4bx09wp10iaaezvgl2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:55:00raw108,100원108,200원107,900원107,900원6,176
cmvrpgolf09ve10iavx2sm3cwstock-5m000270:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgola09vd10ial7ix6bqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:50:00raw108,200원108,300원108,100원108,100원6,430
cmvrpa8xf09ua10iafc71b1dkstock-5m000270:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8x709u910iaoeq1zlhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:45:00raw108,300원108,400원108,100원108,200원5,402
cmvrp3t7309sy10ia0pkloyqmstock-5m000270:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t6x09sx10iaxcbdjtnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:40:00raw108,500원108,500원108,300원108,400원9,145
cmvroxe7g09re10ial48ebz97stock-5m000270:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7b09rd10iavqm9n2791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:35:00raw108,700원108,700원108,400원108,400원8,187
cmvroxe7509rc10iao2foldc7stock-5m000270:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7009rb10iax77p3b1l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:30:00raw108,700원108,800원108,500원108,600원5,201
cmvrokirw09p410iaufvx7utcstock-5m000270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokirq09p310iaf6ec7bgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:25:00raw108,600원108,800원108,400원108,700원5,312
cmvroe4oh09nk10iaiw9i9sd3stock-5m000270:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4ob09nj10iaxamg76f01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:20:00raw108,400원108,800원108,400원108,600원8,304
4,685건 중 151–200← 이전4 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬