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
cmuddsrv80k5310ivhax8frnwstock-5m000270:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:45:172026-09-23 09:45:17cmuddsrv40k5210ivnvb9kbsb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:35:00raw118,200원118,600원118,100원118,300원11,657
cmuddmc8r0k3z10ivqzr9xdswstock-5m000270:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8n0k3y10ivyme6exf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:30:00raw118,600원118,700원118,100원118,200원9,102
cmuddfzei0k2p10ivl5idwm6wstock-5m000270:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfzee0k2o10ivzg82eam81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:25:00raw118,800원118,900원118,600원118,700원5,835
cmudd9l2g0k1f10ivfqlpjyfbstock-5m000270:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l2c0k1e10ivcctm3wts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:20:00raw118,900원119,100원118,800원118,800원5,342
cmudd9l270k1d10ivs7wtggc8stock-5m000270:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l240k1c10ivdb3z5yjs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:15:00raw118,700원119,000원118,600원118,900원5,244
cmudcwoah0jyt10ivi1yaebh2stock-5m000270:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoad0jys10ivz1e8pfs51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:10:00raw118,850원118,900원118,600원118,800원10,929
cmudcq73n0jxj10ivc1yu52pnstock-5m000270:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73j0jxi10iv4e606kxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:05:00raw119,200원119,300원118,700원118,900원9,577
cmudvh12r0mp510ivfhl8hkqlstock000270:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh12m0mp410ivmchbdz4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-23 09:00:00raw119,100원119,800원115,000원115,900원792,601
cmudcq73e0jxh10ivrqcolyz3stock-5m000270:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq73a0jxg10ivz7bbj2wh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-23 09:00:00raw119,100원119,800원118,800원119,200원21,497
cmucb1ge90jto10ivnlq6l3q9stock-5m000270:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1ge60jtn10iv1xjjdwmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:30:00raw118,500원118,500원118,500원118,500원0
cmucav0lr0jsc10iv6cl8eqw9stock-5m000270:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lo0jsb10ivg1k5ads81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:25:00raw118,500원118,500원118,500원118,500원0
cmucaolnz0jr010ivcd4ronsgstock-5m000270:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnv0jqz10ivsdsgf24r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:20:00raw118,500원118,500원118,500원118,500원0
cmucai5xw0jpq10ivl7m7x54pstock-5m000270:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:25:172026-09-22 15:25:17cmucai5xs0jpp10iv8ps8pxtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:15:00raw118,400원118,700원118,400원118,500원11,374
cmucabqp10jog10iv5towsp0xstock-5m000270:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqox0jof10ivuq0ici091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:10:00raw118,400원118,700원118,400원118,450원12,841
cmuca5bat0jn610iv5fkslxoestock-5m000270:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bap0jn510iv7gv0yv9h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:05:00raw118,200원118,700원118,200원118,400원17,732
cmuca5bak0jn410ivkrxwy4lastock-5m000270:20260922:15002026-09-22 15:00:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5bag0jn310ivy6877uu61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 15:00:00raw118,300원118,500원118,200원118,250원13,278
cmuc9sfwm0jko10ivi9mhi4pistock-5m000270:20260922:14552026-09-22 14:55:00instantevent2026-09-22 15:05:172026-09-22 15:05:17cmuc9sfwi0jkn10ivro5awlxn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:55:00raw118,400원118,600원118,300원118,300원12,865
cmuc9m02e0jjg10ivrxk34evkstock-5m000270:20260922:14502026-09-22 14:50:00instantevent2026-09-22 15:00:172026-09-22 15:00:17cmuc9m02a0jjf10iv5e2j611i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:50:00raw118,300원118,500원118,300원118,400원20,017
cmuc9fmbn0ji610ivksk60x9zstock-5m000270:20260922:14452026-09-22 14:45:00instantevent2026-09-22 14:55:192026-09-22 14:55:19cmuc9fmbj0ji510ivew3dijbr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:45:00raw118,400원118,400원118,300원118,300원9,010
cmuc995fi0jgw10iv5yo6y7z3stock-5m000270:20260922:14402026-09-22 14:40:00instantevent2026-09-22 14:50:172026-09-22 14:50:17cmuc995ff0jgv10ivqqur6qu91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:40:00raw118,300원118,400원118,200원118,300원15,663
cmuc92prg0jfi10ivthezdht8stock-5m000270:20260922:14352026-09-22 14:35:00instantevent2026-09-22 14:45:172026-09-22 14:45:17cmuc92prc0jfh10iv8zjhor2r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:35:00raw118,400원118,500원118,300원118,300원10,222
cmuc8wapi0je610ivacbq9k26stock-5m000270:20260922:14302026-09-22 14:30:00instantevent2026-09-22 14:40:182026-09-22 14:40:18cmuc8wape0je510iv0b4ofxr41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:30:00raw118,500원118,600원118,300원118,500원10,766
cmuc8puzq0jd210ivj0tk50w3stock-5m000270:20260922:14252026-09-22 14:25:00instantevent2026-09-22 14:35:172026-09-22 14:35:17cmuc8puzm0jd110ivnrt85g2i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:25:00raw118,500원118,600원118,300원118,500원11,601
cmuc8jfa30jbs10ivuy2mndpastock-5m000270:20260922:14202026-09-22 14:20:00instantevent2026-09-22 14:30:172026-09-22 14:30:17cmuc8jf9z0jbr10iv6lpuu4kj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:20:00raw118,300원118,800원118,300원118,500원15,664
cmuc8d0cf0jae10ivuokv2nogstock-5m000270:20260922:14152026-09-22 14:15:00instantevent2026-09-22 14:25:182026-09-22 14:25:18cmuc8d0cb0jad10ivue6xzna81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:15:00raw118,300원118,400원118,200원118,300원14,103
cmuc86klg0j9610ivr5inp7hhstock-5m000270:20260922:14102026-09-22 14:10:00instantevent2026-09-22 14:20:172026-09-22 14:20:17cmuc86kld0j9510ivtpcgumw51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:10:00raw118,600원118,600원118,300원118,300원7,097
cmuc804vu0j7w10ives7reicgstock-5m000270:20260922:14052026-09-22 14:05:00instantevent2026-09-22 14:15:172026-09-22 14:15:17cmuc804vq0j7v10ivdehil56t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:05:00raw118,300원118,600원118,300원118,500원12,589
cmuc7tpwp0j6m10iv2lrilintstock-5m000270:20260922:14002026-09-22 14:00:00instantevent2026-09-22 14:10:182026-09-22 14:10:18cmuc7tpwl0j6l10iv4e0nxy9u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 14:00:00raw118,500원118,500원118,300원118,350원9,156
cmuc7na810j5e10iv04cuhvvistock-5m000270:20260922:13552026-09-22 13:55:00instantevent2026-09-22 14:05:172026-09-22 14:05:17cmuc7na7x0j5d10iv2255ehl61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:55:00raw118,700원118,700원118,400원118,500원9,422
cmuc7gwf50j4410iv1cq3gq6astock-5m000270:20260922:13502026-09-22 13:50:00instantevent2026-09-22 14:00:202026-09-22 14:00:20cmuc7gwf10j4310ivxqwx9ttm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:50:00raw118,600원118,700원118,500원118,700원11,169
cmuc7ah1l0j2s10ivac9qmc4wstock-5m000270:20260922:13452026-09-22 13:45:00instantevent2026-09-22 13:55:202026-09-22 13:55:20cmuc7ah1h0j2r10iv985owv7x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:45:00raw118,600원118,700원118,500원118,600원11,677
cmuc7411k0j1i10ivje3ktxk2stock-5m000270:20260922:13402026-09-22 13:40:00instantevent2026-09-22 13:50:192026-09-22 13:50:19cmuc7411g0j1h10ivk41awomb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:40:00raw118,700원118,800원118,600원118,600원6,153
cmuc6xk2d0j0a10ivhta0xfmzstock-5m000270:20260922:13352026-09-22 13:35:00instantevent2026-09-22 13:45:172026-09-22 13:45:17cmuc6xk290j0910ivuqemt2s51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:35:00raw118,800원118,900원118,700원118,700원10,647
cmuc6r7tr0iz010ivhji1ckkistock-5m000270:20260922:13302026-09-22 13:30:00instantevent2026-09-22 13:40:212026-09-22 13:40:21cmuc6r7tn0iyz10ivvbsd0ko71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:30:00raw118,800원118,900원118,800원118,900원4,793
cmuc6kpsa0ixq10ivn2qxz1zlstock-5m000270:20260922:13252026-09-22 13:25:00instantevent2026-09-22 13:35:182026-09-22 13:35:18cmuc6kps60ixp10ivrxgslzyk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:25:00raw118,900원119,000원118,800원118,800원10,140
cmuc6edsk0iwg10ivpw1qjxp1stock-5m000270:20260922:13202026-09-22 13:20:00instantevent2026-09-22 13:30:232026-09-22 13:30:23cmuc6edsh0iwf10iv5kh83otc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:20:00raw119,000원119,000원118,900원118,900원5,528
cmuc67ty10iv210iv3mv7o9mpstock-5m000270:20260922:13152026-09-22 13:15:00instantevent2026-09-22 13:25:172026-09-22 13:25:17cmuc67txx0iv110ivp4wm6dc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:15:00raw119,200원119,200원118,900원119,000원12,440
cmuc61ezi0itw10ivu3ojwla2stock-5m000270:20260922:13102026-09-22 13:10:00instantevent2026-09-22 13:20:182026-09-22 13:20:18cmuc61eze0itv10ivnj1bhy8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:10:00raw119,200원119,300원119,100원119,100원11,008
cmuc5v2uh0isk10ivya7keqo2stock-5m000270:20260922:13052026-09-22 13:05:00instantevent2026-09-22 13:15:222026-09-22 13:15:22cmuc5v2ud0isj10ivfzthxw9l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:05:00raw119,300원119,400원119,100원119,200원10,071
cmuc5ojm60ira10iv04antf3mstock-5m000270:20260922:13002026-09-22 13:00:00instantevent2026-09-22 13:10:172026-09-22 13:10:17cmuc5ojm20ir910ivwz0szk7f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 13:00:00raw119,300원119,500원119,300원119,300원11,035
cmuc5i53y0ipu10ivcj3zt4qnstock-5m000270:20260922:12552026-09-22 12:55:00instantevent2026-09-22 13:05:182026-09-22 13:05:18cmuc5i53v0ipt10iv1hiujb4e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:55:00raw119,700원119,700원119,300원119,400원13,581
cmuc5bpdm0ioq10ivq37iraelstock-5m000270:20260922:12502026-09-22 12:50:00instantevent2026-09-22 13:00:182026-09-22 13:00:18cmuc5bpdj0iop10ivh7r84y7e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:50:00raw119,750원119,800원119,600원119,700원5,514
cmuc5596m0ing10ivr6p1ptnkstock-5m000270:20260922:12452026-09-22 12:45:00instantevent2026-09-22 12:55:172026-09-22 12:55:17cmuc5596h0inf10iv0fpsgwcn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:45:00raw119,800원119,900원119,700원119,700원10,138
cmuc4yxg50im410ivn5b8q7qgstock-5m000270:20260922:12402026-09-22 12:40:00instantevent2026-09-22 12:50:222026-09-22 12:50:22cmuc4yxg10im310ivgop96vxo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:40:00raw119,900원120,000원119,800원119,800원4,478
cmuc4seq30iky10ivhsettkvystock-5m000270:20260922:12352026-09-22 12:35:00instantevent2026-09-22 12:45:182026-09-22 12:45:18cmuc4seq00ikx10ivslf8cz5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:35:00raw120,000원120,100원119,900원119,900원5,100
cmuc4lzon0ijk10iv3w04smncstock-5m000270:20260922:12302026-09-22 12:30:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzoi0ijj10ivssayk9ff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:30:00raw120,000원120,100원120,000원120,000원4,926
cmuc4lzoc0iji10iv8wlq834ostock-5m000270:20260922:12252026-09-22 12:25:00instantevent2026-09-22 12:40:182026-09-22 12:40:18cmuc4lzo80ijh10ivsn0a3s221
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:25:00raw120,100원120,100원120,000원120,000원3,993
cmuc497ad0ih010iv0p95j26rstock-5m000270:20260922:12202026-09-22 12:20:00instantevent2026-09-22 12:30:222026-09-22 12:30:22cmuc497a90igz10ivdoz05na51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:20:00raw120,100원120,100원120,000원120,100원4,274
cmuc42oiv0ifs10ivj86ytnsfstock-5m000270:20260922:12152026-09-22 12:15:00instantevent2026-09-22 12:25:172026-09-22 12:25:17cmuc42oir0ifr10ivynoykwp91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:15:00raw120,100원120,200원120,100원120,100원4,198
cmuc3w9dz0iec10ivfahljvpastock-5m000270:20260922:12102026-09-22 12:10:00instantevent2026-09-22 12:20:182026-09-22 12:20:18cmuc3w9dv0ieb10ivr8f0pzx21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:10:00raw120,000원120,200원120,000원120,100원6,609
4,900건 중 2,151–2,200← 이전44 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬