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
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
cmukjpqy90n4m10ivq02tvh4cstock-5m000270:20260928:09552026-09-28 09:55:00instantevent2026-09-28 10:05:172026-09-28 10:05:17cmukjpqy50n4l10ivihz1p3ml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:55:00raw117,200원117,200원116,900원117,100원7,677
cmukjjbdq0n3a10ivqqks7dnnstock-5m000270:20260928:09502026-09-28 09:50:00instantevent2026-09-28 10:00:172026-09-28 10:00:17cmukjjbdm0n3910ivwaxugwyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:50:00raw116,500원117,200원116,500원117,200원21,864
cmukjcwb60n2410ivydgrllqkstock-5m000270:20260928:09452026-09-28 09:45:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwb20n2310iv8wkmt36c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:45:00raw116,500원116,800원116,500원116,600원10,068
cmukjcway0n2210ivbjjkwl02stock-5m000270:20260928:09402026-09-28 09:40:00instantevent2026-09-28 09:55:182026-09-28 09:55:18cmukjcwau0n2110ive7nal0xs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:40:00raw116,900원116,900원116,500원116,500원9,086
cmukj00tv0mzi10ivtsgmu6x5stock-5m000270:20260928:09352026-09-28 09:35:00instantevent2026-09-28 09:45:172026-09-28 09:45:17cmukj00tq0mzh10ivnt2b28b81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:35:00raw116,600원117,000원116,600원116,900원22,308
cmukitluz0my810ivdr83q29dstock-5m000270:20260928:09302026-09-28 09:30:00instantevent2026-09-28 09:40:182026-09-28 09:40:18cmukitluv0my710ivtu1oe6wk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:30:00raw116,200원116,700원116,100원116,700원28,305
cmukin6570mx010ivkmi1a3f6stock-5m000270:20260928:09252026-09-28 09:25:00instantevent2026-09-28 09:35:172026-09-28 09:35:17cmukin6530mwz10ivdcmzugs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:25:00raw116,200원116,300원116,000원116,200원9,447
cmukigs260mvo10ivu0q1yd1lstock-5m000270:20260928:09202026-09-28 09:20:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs220mvn10iv35nyztul1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:20:00raw116,300원116,400원116,200원116,250원6,108
cmukigs1x0mvm10ivqo1m7clfstock-5m000270:20260928:09152026-09-28 09:15:00instantevent2026-09-28 09:30:192026-09-28 09:30:19cmukigs1t0mvl10ivavlwxxv11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:15:00raw116,300원116,400원115,800원116,300원15,078
cmuki3vuz0mt210ivqkbj7addstock-5m000270:20260928:09102026-09-28 09:10:00instantevent2026-09-28 09:20:182026-09-28 09:20:18cmuki3vuv0mt110iv4b97jzal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:10:00raw116,000원116,600원116,000원116,300원19,646
cmukhxg100mru10iv1ysyg4gzstock-5m000270:20260928:09052026-09-28 09:05:00instantevent2026-09-28 09:15:172026-09-28 09:15:17cmukhxg0r0mrt10iv2zvpo7uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:05:00raw115,700원116,200원115,600원116,000원16,218
cmul0oa2a0pjg10ivoisole99stock000270:202609282026-09-28dayperiod2026-09-28 18:00:022026-09-28 18:00:02cmul0oa260pjf10ivd4tnr4xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-28 09:00:00raw116,600원118,400원115,600원117,200원1,038,261
cmukhr1jm0mqk10iv738adtp2stock-5m000270:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1jh0mqj10ivm2e4uu7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-28 09:00:00raw116,600원116,900원115,600원115,600원90,870
cmudqhbf50mnx10iv42vob9hystock-5m000270:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbf20mnw10ivv5lexzva1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:30:00raw115,300원115,300원115,300원115,300원0
cmudqavjg0mmp10ivrixjttxrstock-5m000270:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavjc0mmo10ivnx4hfu1l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:25:00raw115,300원115,300원115,300원115,300원0
cmudq4fs80ml910iv4we0mlu8stock-5m000270:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4fs40ml810ivsl7faj8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:20:00raw115,300원115,300원115,300원115,300원0
cmudpy0ti0mk110ivvb9yhsepstock-5m000270:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0tf0mk010ivr4zgfz7y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:15:00raw115,100원115,200원115,000원115,150원20,692
cmudpy0tb0mjz10iv5vpsmsdfstock-5m000270:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0t80mjy10ivegcr0iyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:10:00raw115,200원115,300원115,100원115,100원12,493
cmudpl5ee0mhj10ivv1lipo3mstock-5m000270:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5e90mhi10ivtgeu3y9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:05:00raw115,100원115,300원115,100원115,200원11,484
cmudpeqih0mgb10ivx6tr5futstock-5m000270:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqie0mga10ivnrywqiv31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 15:00:00raw115,100원115,200원115,100원115,100원7,551
cmudp8apw0mf110ivq5k2gvbsstock-5m000270:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8aps0mf010iv9d8g3bq61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:55:00raw115,200원115,300원115,100원115,100원8,312
cmudp1zjk0mdl10ivqgy5229hstock-5m000270:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zjd0mdk10ivcvzh8fnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:50:00raw115,200원115,600원115,200원115,200원13,485
cmudovfao0mcd10ivg3fh6ol1stock-5m000270:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfaj0mcc10iv1trx9jv21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:45:00raw115,300원115,400원115,200원115,200원6,991
cmudop0bj0mb310ivp7bntihgstock-5m000270:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0bf0mb210ivlvahnves1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:40:00raw115,300원115,400원115,200원115,300원15,454
cmudoikn80m9x10ivvny1hehcstock-5m000270:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikn50m9w10ivo3mhcc301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:35:00raw115,400원115,500원115,300원115,300원7,124
cmudoc55v0m8l10ivnt15l848stock-5m000270:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55s0m8k10ivhlgi8x6g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:30:00raw115,400원115,500원115,400원115,400원7,697
cmudo5px20m7710iv623xg4ujstock-5m000270:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:35:182026-09-23 14:35:18cmudo5pwz0m7610ivg0fvo75d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:25:00raw115,400원115,500원115,300원115,400원9,045
cmudnza7f0m6110ivw8zmwncostock-5m000270:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza7b0m6010ivjasv51ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:20:00raw115,400원115,500원115,300원115,400원11,116
cmudnsukx0m4l10ivv5zdq5b3stock-5m000270:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuks0m4k10ivb70ol8pi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:15:00raw115,400원115,500원115,300원115,400원10,957
cmudnmfqz0m3h10ivh6ddfdybstock-5m000270:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfqv0m3g10ivae5u3cc61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:10:00raw115,400원115,700원115,300원115,300원11,424
cmudnfzwo0m2910ivvmble7lmstock-5m000270:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwl0m2810ivoykgmu701
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:05:00raw115,400원115,500원115,300원115,400원7,816
cmudn9k3c0m0x10ivcpjxbh49stock-5m000270:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k380m0w10ivw5o3ykmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 14:00:00raw115,300원115,500원115,200원115,400원8,626
cmudn9k330m0v10iv1vkme3b4stock-5m000270:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k2z0m0u10ivs3e3ocol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:55:00raw115,400원115,400원115,200원115,300원11,002
cmudmwsr90lyd10iv2xl0eih5stock-5m000270:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsr60lyc10ivrsltxg3n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:50:00raw115,300원115,500원115,300원115,400원10,519
cmudmq9u10lx510ivlage7df8stock-5m000270:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9tx0lx410iv78z2lnyx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:45:00raw115,200원115,500원115,200원115,300원14,278
cmudmjv6b0lvt10ivjhiko4r6stock-5m000270:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv670lvs10ivfsjkmudx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:40:00raw115,300원115,350원115,200원115,200원8,623
cmudmdf1y0luh10iv87mhhnbkstock-5m000270:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf1u0lug10ivy56hvz2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:35:00raw115,400원115,500원115,300원115,350원8,448
cmudm704n0lt910ivhnr1uztgstock-5m000270:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm704k0lt810ivqmvj60vb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:30:00raw115,300원115,500원115,300원115,400원8,839
4,896건 중 2,051–2,100← 이전42 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬