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
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
cmudm0jvj0lrt10iv0vgtblcbstock-5m000270:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jvf0lrs10ivhb63e06q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:25:00raw115,500원115,500원115,300원115,300원9,866
cmudm0jvb0lrr10ivyk7obyhastock-5m000270:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jv70lrq10ivtevn04l61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:20:00raw115,500원115,600원115,400원115,400원9,082
cmudlnox80lph10ivqg3f6t6vstock-5m000270:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnox40lpg10ivg47namv81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:15:00raw115,600원115,700원115,500원115,500원7,726
cmudlh9at0lo710iv109ceczkstock-5m000270:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9ap0lo610iv51oig4tr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:10:00raw115,700원115,800원115,600원115,600원4,352
cmudlavr30lmv10ivtmylwqlastock-5m000270:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavr00lmu10ive6yme8n51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:05:00raw115,600원115,900원115,500원115,700원9,617
cmudl4f850lll10iv797xhfu9stock-5m000270:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f810llk10ivgc99d0tq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 13:00:00raw115,500원115,700원115,500원115,500원5,463
cmudkxz2i0lk910ive2xna6gsstock-5m000270:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz2f0lk810ivp7ti6tev1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:55:00raw115,600원115,700원115,500원115,500원3,528
cmudkxz2a0lk710iv0i2tcbhhstock-5m000270:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz270lk610ivq7o6yp211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:50:00raw115,600원115,700원115,500원115,600원7,928
cmudkl4ku0lhr10ivzj3njwugstock-5m000270:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4kq0lhq10ivgx6ems3r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:45:00raw115,700원115,800원115,600원115,600원6,462
cmudkeomt0lgf10iv8osejmq8stock-5m000270:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeomp0lge10iv9rs04cqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:40:00raw115,600원115,800원115,600원115,700원6,865
cmudk89f10lf310ivwy4uyl5ustock-5m000270:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89ex0lf210iv0e404yjr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:35:00raw115,600원115,900원115,400원115,600원7,466
cmudk1uky0ldx10iv556mc1gnstock-5m000270:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uku0ldw10ivhap4ogjr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:30:00raw115,500원115,600원115,500원115,500원2,828
cmudjve200lcn10iv4y2p2bhmstock-5m000270:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1w0lcm10ivo3ch8er61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:25:00raw115,600원115,700원115,500원115,500원6,563
cmudjoz100lbb10ivdcgajas1stock-5m000270:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:30:182026-09-23 12:30:18cmudjoz0w0lba10ivwbzgsap31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:20:00raw115,400원115,800원115,400원115,500원6,802
cmudjijb70la510iv1ievvyobstock-5m000270:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijb30la410iva4ygb9pl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:15:00raw115,400원115,500원115,300원115,400원7,663
cmudjc3mu0l8v10ivelkzdtgpstock-5m000270:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3mq0l8u10iv87j4zaqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:10:00raw115,300원115,500원115,300원115,400원7,045
cmudj5o9y0l7j10ivgmk1e2rhstock-5m000270:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9u0l7i10ivfdziu6xp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:05:00raw115,300원115,400원115,200원115,350원7,226
cmudiz9260l6910ivjtvn2ih6stock-5m000270:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:10:182026-09-23 12:10:18cmudiz9220l6810ivqbq8l8ui1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 12:00:00raw115,500원115,600원115,300원115,300원10,233
cmudisu7z0l4x10ivm8d4g851stock-5m000270:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu7w0l4w10ivepuzcpu71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:55:00raw115,500원115,600원115,500원115,600원5,808
cmudime7u0l3r10ivvfkjqw8gstock-5m000270:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime7q0l3q10ivkb67h5281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:50:00raw115,600원115,700원115,500원115,600원5,039
cmudifyht0l2d10ivkuesuy0wstock-5m000270:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyhp0l2c10ivyecp63jr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:45:00raw115,700원115,750원115,600원115,600원4,800
cmudi9iue0l1710iv0gw357csstock-5m000270:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iub0l1610ivuucc5xou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:40:00raw115,700원115,800원115,700원115,750원5,421
cmudi33290kzx10iv9o8fadmlstock-5m000270:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi33250kzw10ivy8jtts4u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:35:00raw115,800원116,000원115,700원115,700원11,623
cmudhwp1d0kyl10iv737uygzwstock-5m000270:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp190kyk10iv8g07f4ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:30:00raw116,000원116,100원115,700원115,700원11,956
cmudhq8e10kxb10iv16fust6lstock-5m000270:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8dx0kxa10ivre1roejo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:25:00raw116,100원116,100원116,000원116,000원4,520
cmudhjsp20kvz10ivtfz896ymstock-5m000270:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsoy0kvy10iv5lt5trsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:20:00raw116,000원116,200원116,000원116,100원9,565
cmudhddqm0kur10iv1r6qwkz3stock-5m000270:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddqi0kuq10ivlc1c3pc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:15:00raw116,200원116,300원116,000원116,100원8,994
cmudh6xzx0ktj10ivvt2xfq33stock-5m000270:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xzt0kti10iviux49s9o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:10:00raw116,300원116,300원116,200원116,300원6,337
cmudh0jln0ks910ivjuu4o3rbstock-5m000270:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jlj0ks810ivnt3xcz1j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:05:00raw116,400원116,600원116,300원116,300원4,661
cmudgu4aq0kqx10ivzyop9091stock-5m000270:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4am0kqw10ivuibgfti31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 11:00:00raw116,200원116,600원116,100원116,500원16,102
cmudgnnm00kpj10ivi4fybi8ostock-5m000270:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnlw0kpi10ivo3h7c0bg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:55:00raw116,300원116,300원116,100원116,200원8,030
cmudgh8iq0knn10iv5oksr7pnstock-5m000270:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8im0knm10ivqfz5v2jm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:50:00raw116,200원116,300원116,100원116,200원7,324
cmudgh8ii0knl10ivy7ea4bsastock-5m000270:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8ie0knk10ivsl7sph7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:45:00raw116,600원116,600원116,200원116,300원9,269
cmudg4d9b0klv10ivecrodurjstock-5m000270:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d970klu10ivu5i71zqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:40:00raw116,750원116,800원116,500원116,600원6,993
cmudfxxlx0kkl10ivp81faswrstock-5m000270:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxlu0kkk10iv26dr6rwl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:35:00raw116,800원116,800원116,700원116,700원4,706
cmudfrhqg0kjb10ivskckf7ojstock-5m000270:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhqc0kja10iv9eym5d3u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:30:00raw117,100원117,200원116,700원116,800원15,019
cmudfrhq70kj910iv6up1jfiastock-5m000270:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhq30kj810ivdj10yaem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:25:00raw117,400원117,500원117,100원117,100원10,219
cmudfen2h0kgr10iv9xush1jsstock-5m000270:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen2d0kgq10ivxp40dqnk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:20:00raw117,400원117,500원117,400원117,400원4,268
cmudf87ck0kff10ivigei81gbstock-5m000270:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87cg0kfe10ivqkv42auo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:15:00raw117,550원117,600원117,400원117,400원6,123
cmudf1sdo0ke710ivjfic8mjwstock-5m000270:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sdk0ke610ivt58ag97r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:10:00raw117,600원117,600원117,500원117,550원4,081
cmudevcnz0kcx10ivegd5d0i7stock-5m000270:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcnv0kcw10ivi5kisdqw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:05:00raw117,600원117,900원117,500원117,600원19,147
cmudeowyq0kbn10ivsgol97mvstock-5m000270:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowyl0kbm10iv0l7w7l3e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 10:00:00raw117,600원117,700원117,600원117,600원7,044
cmudeiie00kab10ivncmx0uw3stock-5m000270:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiidw0kaa10ivdf8lc8sx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:55:00raw117,700원117,800원117,600원117,600원3,363
cmudec3vx0k9310ivihaf2i44stock-5m000270:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3vt0k9210ivz9kf85051
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:50:00raw117,800원117,900원117,700원117,700원4,727
cmude5mnc0k7r10ivknzle17astock-5m000270:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mn80k7q10ivhyh8xyiu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:45:00raw118,100원118,200원117,800원117,800원12,610
cmuddz7mf0k6h10ivkz4eww8kstock-5m000270:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7mb0k6g10ivpn20kb4v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:40:00raw118,300원118,300원118,100원118,100원3,128
4,900건 중 2,101–2,150← 이전43 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬