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
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
cmukqv1ii0ojs10ivnauidrqestock-5m000270:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1ie0ojr10ivjk9zc8on1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:15:00raw118,200원118,200원117,800원117,800원7,503
cmukqolfo0oig10ivi87eh37ystock-5m000270:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolfk0oif10ivem785cyv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:10:00raw117,800원118,400원117,800원118,200원14,880
cmukqi3770oh610ivim5l4u1qstock-5m000270:20260928:13052026-09-28 13:05:00instantevent2026-09-28 13:15:172026-09-28 13:15:17cmukqi3720oh510iv75hioi6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:05:00raw117,800원117,900원117,800원117,800원2,507
cmukqbqkc0ofs10ive5onu47bstock-5m000270:20260928:13002026-09-28 13:00:00instantevent2026-09-28 13:10:212026-09-28 13:10:21cmukqbqk80ofr10iv2ti3auzh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 13:00:00raw117,850원117,900원117,700원117,800원6,591
cmukq58pn0oeo10iv5jysbprxstock-5m000270:20260928:12552026-09-28 12:55:00instantevent2026-09-28 13:05:182026-09-28 13:05:18cmukq58pj0oen10ivgf8b1cw81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:55:00raw118,100원118,200원117,800원117,800원7,225
cmukpyxhm0ode10iv6o5xtbp3stock-5m000270:20260928:12502026-09-28 12:50:00instantevent2026-09-28 13:00:232026-09-28 13:00:23cmukpyxhi0odd10ivl0dajk9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:50:00raw118,000원118,200원117,800원118,100원6,989
cmukpselz0oc410iv4conp40nstock-5m000270:20260928:12452026-09-28 12:45:00instantevent2026-09-28 12:55:192026-09-28 12:55:19cmukpselv0oc310iv9kucqsc01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:45:00raw117,800원118,000원117,700원118,000원9,154
cmukplzgx0oaq10ivla49znbnstock-5m000270:20260928:12402026-09-28 12:40:00instantevent2026-09-28 12:50:192026-09-28 12:50:19cmukplzgs0oap10ivwa3hnx681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:40:00raw117,600원117,900원117,600원117,700원7,028
cmukpflh50o9k10iv7ayuu7wlstock-5m000270:20260928:12352026-09-28 12:35:00instantevent2026-09-28 12:45:212026-09-28 12:45:21cmukpflh10o9j10ivjpjw51ts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:35:00raw117,600원117,800원117,500원117,700원5,177
cmukp94as0o8810ivm69be53jstock-5m000270:20260928:12302026-09-28 12:30:00instantevent2026-09-28 12:40:192026-09-28 12:40:19cmukp94ao0o8710ivjla5myob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:30:00raw117,700원117,800원117,600원117,700원4,927
cmukp2twz0o6w10ivcm35ecyustock-5m000270:20260928:12252026-09-28 12:25:00instantevent2026-09-28 12:35:262026-09-28 12:35:26cmukp2twv0o6v10iv1dzz27zd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:25:00raw117,500원117,800원117,400원117,700원13,200
cmukow9ma0o5q10ivoy8qhzg3stock-5m000270:20260928:12202026-09-28 12:20:00instantevent2026-09-28 12:30:192026-09-28 12:30:19cmukow9m60o5p10iv6uhyptmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:20:00raw117,500원117,700원117,400원117,500원4,730
cmukopwn70o4g10ivwnx3sclhstock-5m000270:20260928:12152026-09-28 12:15:00instantevent2026-09-28 12:25:232026-09-28 12:25:23cmukopwn30o4f10ivnryompn51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:15:00raw117,200원117,700원117,100원117,500원11,041
cmukojf8p0o3410ivezu43e6gstock-5m000270:20260928:12102026-09-28 12:10:00instantevent2026-09-28 12:20:202026-09-28 12:20:20cmukojf8l0o3310iv25mdxnen1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:10:00raw117,300원117,400원117,100원117,100원5,206
cmukocxos0o1u10iv9v7jklm8stock-5m000270:20260928:12052026-09-28 12:05:00instantevent2026-09-28 12:15:182026-09-28 12:15:18cmukocxop0o1t10ivebwb9evn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:05:00raw117,300원117,400원117,200원117,300원4,256
cmuko6hvk0o0k10ivwtfss0vzstock-5m000270:20260928:12002026-09-28 12:00:00instantevent2026-09-28 12:10:172026-09-28 12:10:17cmuko6hvg0o0j10ive2ztviij1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 12:00:00raw117,200원117,300원117,000원117,200원6,667
cmuko04ac0nza10ivhqhfypozstock-5m000270:20260928:11552026-09-28 11:55:00instantevent2026-09-28 12:05:202026-09-28 12:05:20cmuko04a80nz910iv3g7rlgpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:55:00raw117,500원117,500원117,000원117,100원11,889
cmukntn9z0ny010ivoq7qcd5rstock-5m000270:20260928:11502026-09-28 11:50:00instantevent2026-09-28 12:00:182026-09-28 12:00:18cmukntn9v0nxz10iv5a7ccofb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:50:00raw117,400원117,500원117,400원117,400원1,821
cmuknn8850nws10iv1bjhxcq9stock-5m000270:20260928:11452026-09-28 11:45:00instantevent2026-09-28 11:55:182026-09-28 11:55:18cmuknn8810nwr10ivzpgegd641
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:45:00raw117,300원117,500원117,300원117,400원3,018
cmukngsl30nve10ivbymobprlstock-5m000270:20260928:11402026-09-28 11:40:00instantevent2026-09-28 11:50:182026-09-28 11:50:18cmukngskz0nvd10ivaf9avuso1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:40:00raw117,100원117,700원117,000원117,300원15,178
cmuknact50nu610iv5deqhfswstock-5m000270:20260928:11352026-09-28 11:35:00instantevent2026-09-28 11:45:182026-09-28 11:45:18cmuknact10nu510iv0ztir8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:35:00raw116,800원117,200원116,800원117,100원10,710
cmukn3x2v0nso10ivsn4vz9flstock-5m000270:20260928:11302026-09-28 11:30:00instantevent2026-09-28 11:40:172026-09-28 11:40:17cmukn3x2r0nsn10ivvnagtulq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:30:00raw116,400원117,000원116,300원116,800원19,300
cmukmxhhx0nrk10iv16vt9uqustock-5m000270:20260928:11252026-09-28 11:25:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhhp0nrj10iv1few5tgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:25:00raw116,300원116,700원116,300원116,500원26,648
cmukmxhhe0nri10ivilxhy2pgstock-5m000270:20260928:11202026-09-28 11:20:00instantevent2026-09-28 11:35:172026-09-28 11:35:17cmukmxhh50nrh10ivuihaxc5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:20:00raw116,200원116,400원116,000원116,300원11,099
cmukmkn2p0np410ivqw38zqj5stock-5m000270:20260928:11152026-09-28 11:15:00instantevent2026-09-28 11:25:182026-09-28 11:25:18cmukmkn2m0np310ivzhbt3lms1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:15:00raw116,300원116,400원116,000원116,200원19,042
cmukme71b0nns10iv7ypozxpsstock-5m000270:20260928:11102026-09-28 11:10:00instantevent2026-09-28 11:20:172026-09-28 11:20:17cmukme7170nnr10iveygrvzu91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:10:00raw116,400원116,500원116,300원116,300원14,228
cmukm7sfg0nmc10ivkzra0mnzstock-5m000270:20260928:11052026-09-28 11:05:00instantevent2026-09-28 11:15:182026-09-28 11:15:18cmukm7sfc0nmb10iv9elp0cbs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:05:00raw116,400원116,500원116,100원116,300원17,547
cmukm1cap0nl810ivzzxz18kustock-5m000270:20260928:11002026-09-28 11:00:00instantevent2026-09-28 11:10:172026-09-28 11:10:17cmukm1cal0nl710ivq8d6lgqb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 11:00:00raw116,300원116,500원116,300원116,500원9,581
cmukluwqd0nk010ivbd0weakbstock-5m000270:20260928:10552026-09-28 10:55:00instantevent2026-09-28 11:05:172026-09-28 11:05:17cmukluwq90njz10ivvwick0y71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:55:00raw116,300원116,500원116,200원116,300원11,370
cmuklokmd0nim10ivaiix0m9sstock-5m000270:20260928:10502026-09-28 10:50:00instantevent2026-09-28 11:00:222026-09-28 11:00:22cmuklokm40nil10iv0lzgqysf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:50:00raw116,300원116,500원116,000원116,200원15,096
cmukli1ve0nhg10ivx1uh4dqjstock-5m000270:20260928:10452026-09-28 10:45:00instantevent2026-09-28 10:55:172026-09-28 10:55:17cmukli1va0nhf10ivag8nxg9y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:45:00raw116,500원116,500원116,000원116,200원15,565
cmuklbtz40ng410ive23bgvmestock-5m000270:20260928:10402026-09-28 10:40:00instantevent2026-09-28 10:50:272026-09-28 10:50:27cmuklbtz00ng310ivjnfnz88e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:40:00raw116,700원116,700원116,400원116,400원8,133
cmukl580w0neu10ivttfmvg4ostock-5m000270:20260928:10352026-09-28 10:35:00instantevent2026-09-28 10:45:192026-09-28 10:45:19cmukl580s0net10iv0na86xpb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:35:00raw116,200원116,800원116,100원116,700원25,496
cmukkyrie0ndm10ivao1u2vh7stock-5m000270:20260928:10302026-09-28 10:30:00instantevent2026-09-28 10:40:172026-09-28 10:40:17cmukkyria0ndl10ivwtwxdmpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:30:00raw116,500원116,700원116,100원116,200원15,939
cmukkschu0nca10ivmxvqs0sxstock-5m000270:20260928:10252026-09-28 10:25:00instantevent2026-09-28 10:35:182026-09-28 10:35:18cmukkschq0nc910ivrt7blb581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:25:00raw116,200원116,500원116,100원116,400원16,466
cmukklxas0nau10ivi92zvc7estock-5m000270:20260928:10202026-09-28 10:20:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxao0nat10ivjjm61zcn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:20:00raw116,600원116,700원116,100원116,100원6,926
cmukklxak0nas10ivrfzwjmr8stock-5m000270:20260928:10152026-09-28 10:15:00instantevent2026-09-28 10:30:182026-09-28 10:30:18cmukklxag0nar10ivmbgtwtu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:15:00raw116,800원116,800원116,500원116,700원13,166
cmukk91hl0n8g10iv0zfwlyn9stock-5m000270:20260928:10102026-09-28 10:10:00instantevent2026-09-28 10:20:172026-09-28 10:20:17cmukk91hh0n8f10iv9jkdcxru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:10:00raw116,700원116,900원116,500원116,700원11,538
cmukk2lmj0n7610ivuvc9wiggstock-5m000270:20260928:10052026-09-28 10:05:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lmf0n7510ivbcleow1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:05:00raw117,000원117,100원116,700원116,700원14,626
cmukk2lma0n7410ivxi213vl0stock-5m000270:20260928:10002026-09-28 10:00:00instantevent2026-09-28 10:15:172026-09-28 10:15:17cmukk2lm60n7310ivlegjeyo51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 10:00:00raw117,100원117,200원116,900원117,000원12,464
4,884건 중 2,001–2,050← 이전41 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬