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
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
cmulystno0pw910ivyr5lugbcstock-5m000270:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystnk0pw810ivpocey5bz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:45:00raw115,100원115,100원114,800원114,800원7,859
cmulymd4i0puz10ivgy6vkom2stock-5m000270:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd4e0puy10ivj14lqswr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:40:00raw115,200원115,300원114,900원115,100원11,618
cmulyfyym0ptp10iv3573bctkstock-5m000270:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyyi0pto10iv22mtg2331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:35:00raw115,200원115,300원115,000원115,100원7,917
cmuly9jv20psb10iv9n0yyel7stock-5m000270:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9juz0psa10ivlor2p55l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:30:00raw115,100원115,400원115,000원115,300원13,431
cmuly312t0pr510iv0l989wj2stock-5m000270:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly312p0pr410ivqgbgzouo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:25:00raw114,900원115,400원114,850원115,200원13,122
cmulxwo4z0ppv10ivn62w6d9cstock-5m000270:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo4v0ppu10ivyaidq28u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:20:00raw114,700원115,000원114,500원114,900원10,414
cmulxq65v0pol10iv8oor9876stock-5m000270:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq65r0pok10ivvrl5m7ky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:15:00raw114,800원114,800원114,500원114,700원11,851
cmulxjqlt0pnb10iv42js6timstock-5m000270:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqlp0pna10ivoxxxe1fq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:10:00raw114,700원115,000원114,600원114,800원12,918
cmulxdfgy0plz10ivqhbju1hcstock-5m000270:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfgu0ply10ivlssjioga1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:05:00raw114,400원115,200원114,200원114,700원22,527
cmulx6v9k0pkr10iv72bi20ozstock-5m000270:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v9f0pkq10ivscxdwm5j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 09:00:00raw116,000원116,300원113,700원114,400원69,495
cmumg44w40sdj10ivl035w74tstock000270:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44w00sdi10ivn1m5z8wq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-29 09:00:00raw116,000원116,300원113,700원115,900원902,520
cmukvok9r0pi810ivagaxt3dkstock-5m000270:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok9o0pi710ivwevuz1ay1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:30:00raw117,500원117,500원117,500원117,500원0
cmukvi4jt0ph010iv2pce7z3tstock-5m000270:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4jp0pgz10ivokflhgjk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:25:00raw117,500원117,500원117,500원117,500원0
cmukvi4jh0pgy10iv8opin49ustock-5m000270:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4jb0pgx10iv7u36wm2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:20:00raw117,500원117,500원117,500원117,500원0
cmukv59vv0peg10iv3ft5k3w4stock-5m000270:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59vr0pef10ivci4ipxhm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:15:00raw117,200원117,600원117,100원117,300원15,341
cmukuyu5n0pd610ivivays437stock-5m000270:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu5i0pd510iv8zv5xzjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:10:00raw117,400원117,500원117,200원117,300원10,969
cmukusf5q0pbw10iven7c1h6xstock-5m000270:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf5m0pbv10ivihjscoqd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:05:00raw117,100원117,500원117,100원117,500원20,651
cmukum0yg0pak10iv8pbi70i4stock-5m000270:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0yc0paj10ivdw7s9mrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 15:00:00raw117,100원117,200원116,900원117,100원15,346
cmukufjs40p9a10ivp50nd2h8stock-5m000270:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjs00p9910iv3klr8xm81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:55:00raw117,100원117,200원117,000원117,100원16,047
cmuku98ch0p8210ivtrafxtobstock-5m000270:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98cd0p8110ivcm4e8txs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:50:00raw117,000원117,200원117,000원117,100원10,570
cmuku2pl20p6s10ivk4adool9stock-5m000270:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pkw0p6r10ivj0rrmcq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:45:00raw117,100원117,300원117,000원117,000원14,067
cmuktwcap0p5i10ivfwxq5y6zstock-5m000270:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwcal0p5h10iv6zfazjp41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:40:00raw117,500원117,600원117,000원117,000원9,227
cmuktpuee0p4210ivsmfidnrastock-5m000270:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpueb0p4110ivo44l5cx71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:35:00raw117,500원117,600원117,400원117,600원3,354
cmuktjeo90p2s10iv5up0lhfsstock-5m000270:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjeo50p2r10ivhslymp5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:30:00raw117,600원117,600원117,300원117,500원10,364
cmuktcyxd0p1o10ivehfctljzstock-5m000270:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcyx40p1n10ivsh39t4ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:25:00raw117,400원117,800원117,400원117,600원9,211
cmukt6lvu0p0c10iv3fn6flgbstock-5m000270:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lvq0p0b10iv3ufiev331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:20:00raw117,200원117,500원117,100원117,400원11,069
cmukt058o0oz010iva5blariwstock-5m000270:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt058k0oyz10ivf24lzupr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:15:00raw117,400원117,500원117,200원117,200원8,056
cmukstotx0oxu10ivz2qdq1bastock-5m000270:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstotu0oxt10iv1ge30fp41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:10:00raw117,600원117,700원117,200원117,400원7,941
cmuksn8te0owk10iva9cqmzq8stock-5m000270:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8ta0owj10ivr7ooaz6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:05:00raw117,800원117,900원117,500원117,700원6,375
cmuksgwdh0ova10ivvtrc14i2stock-5m000270:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwdd0ov910ivz4qqp4191
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 14:00:00raw117,600원117,900원117,600원117,800원6,838
cmuksagq30ou010ivy8rbce9rstock-5m000270:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagpz0otz10iv4wmnzse71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:55:00raw117,800원117,800원117,600원117,700원5,081
cmuks43340osk10ivepy591tsstock-5m000270:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks43300osj10ivhg5bs9pa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:50:00raw117,600원117,800원117,600원117,800원3,206
cmukrxjfy0ore10iv356p1pv8stock-5m000270:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfu0ord10ivrppk2wt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:45:00raw117,800원117,900원117,500원117,700원11,065
cmukrxjfp0orc10ivcw2m2ttastock-5m000270:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfm0orb10ivlx0payph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:40:00raw117,800원117,900원117,800원117,800원3,782
cmukrkp600ooq10ivav4n0tl7stock-5m000270:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5x0oop10iv8tedd1cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:35:00raw117,800원118,000원117,800원117,900원2,809
cmukrkp5s0ooo10iva0ip8iwlstock-5m000270:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5o0oon10ivlqz6h8bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:30:00raw118,000원118,000원117,800원117,800원5,569
cmukr7tel0omc10ivfih30e15stock-5m000270:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7teh0omb10ivdi6g45eo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:25:00raw117,900원118,100원117,900원117,900원8,274
cmukr7tec0oma10ivk0av8uedstock-5m000270:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7te80om910ivxjv4b3go1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:20:00raw117,900원118,000원117,800원118,000원4,103
4,874건 중 1,951–2,000← 이전40 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬