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
cmuc3ptnt0id410iv45uegym4stock-5m000270:20260922:12052026-09-22 12:05:00instantevent2026-09-22 12:15:172026-09-22 12:15:17cmuc3ptnp0id310iv6326g13w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:05:00raw120,200원120,200원120,000원120,100원4,754
cmuc3jdxy0ic010ivb0ss5u01stock-5m000270:20260922:12002026-09-22 12:00:00instantevent2026-09-22 12:10:172026-09-22 12:10:17cmuc3jdxv0ibz10ivyv8b4w4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 12:00:00raw120,200원120,300원120,100원120,200원5,449
cmuc3cy7o0iao10iv0rofkxi0stock-5m000270:20260922:11552026-09-22 11:55:00instantevent2026-09-22 12:05:172026-09-22 12:05:17cmuc3cy7k0ian10ivgqcnbfys1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:55:00raw120,200원120,300원120,100원120,200원4,767
cmuc36j8h0i9g10iv3l62kwk8stock-5m000270:20260922:11502026-09-22 11:50:00instantevent2026-09-22 12:00:182026-09-22 12:00:18cmuc36j8d0i9f10ivysiwgipl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:50:00raw120,400원120,500원120,200원120,200원6,137
cmuc304gm0i8610ivzrmuh6tbstock-5m000270:20260922:11452026-09-22 11:45:00instantevent2026-09-22 11:55:182026-09-22 11:55:18cmuc304gi0i8510ivui25ujkb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:45:00raw120,500원120,600원120,200원120,400원7,359
cmuc2tpyz0i6w10ivcc9ci6cistock-5m000270:20260922:11402026-09-22 11:40:00instantevent2026-09-22 11:50:202026-09-22 11:50:20cmuc2tpyw0i6v10ivp7ywz18s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:40:00raw120,200원120,600원120,100원120,500원9,691
cmuc2naic0i5k10iv4hxzj1xdstock-5m000270:20260922:11352026-09-22 11:35:00instantevent2026-09-22 11:45:202026-09-22 11:45:20cmuc2nai80i5j10ivgti59y5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:35:00raw120,400원120,500원120,100원120,100원3,602
cmuc2gv880i4a10ivcik5jnwystock-5m000270:20260922:11302026-09-22 11:30:00instantevent2026-09-22 11:40:202026-09-22 11:40:20cmuc2gv840i4910iv1lowxgn11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:30:00raw120,400원120,900원120,300원120,400원8,836
cmuc2ae6y0i3010iv0m245qnrstock-5m000270:20260922:11252026-09-22 11:25:00instantevent2026-09-22 11:35:182026-09-22 11:35:18cmuc2ae6u0i2z10ivos8ieg1z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:25:00raw120,200원120,700원120,000원120,400원12,632
cmuc240tt0i1s10ivms8hs7kbstock-5m000270:20260922:11202026-09-22 11:20:00instantevent2026-09-22 11:30:212026-09-22 11:30:21cmuc240tl0i1r10iv1ws1itb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:20:00raw120,100원120,300원120,100원120,200원3,484
cmuc1xlhu0i0i10iv0pbz6fr0stock-5m000270:20260922:11152026-09-22 11:15:00instantevent2026-09-22 11:25:212026-09-22 11:25:21cmuc1xlhq0i0h10ivhm1whonf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:15:00raw120,100원120,300원120,000원120,100원8,319
cmuc1r30n0hz810ivz2cd9nuzstock-5m000270:20260922:11102026-09-22 11:10:00instantevent2026-09-22 11:20:172026-09-22 11:20:17cmuc1r30j0hz710iv02yrl6h81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:10:00raw120,200원120,300원120,100원120,100원6,330
cmuc1kpet0hxu10ivl0cym5dtstock-5m000270:20260922:11052026-09-22 11:05:00instantevent2026-09-22 11:15:192026-09-22 11:15:19cmuc1kpep0hxt10ivqu4a708d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:05:00raw120,300원120,400원120,200원120,200원3,794
cmuc1e8f30hwm10iv4le8u7xostock-5m000270:20260922:11002026-09-22 11:00:00instantevent2026-09-22 11:10:182026-09-22 11:10:18cmuc1e8ez0hwl10iv2g5yiqh01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 11:00:00raw120,200원120,400원120,200원120,300원6,966
cmuc17u4w0hva10iv4uapcf3nstock-5m000270:20260922:10552026-09-22 10:55:00instantevent2026-09-22 11:05:192026-09-22 11:05:19cmuc17u4t0hv910ivvk4oj9id1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:55:00raw120,500원120,500원120,200원120,200원3,103
cmuc11dnr0htw10ivfotlkn3fstock-5m000270:20260922:10502026-09-22 10:50:00instantevent2026-09-22 11:00:182026-09-22 11:00:18cmuc11dnn0htv10ivuue2nwvc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:50:00raw120,600원120,600원120,400원120,400원6,122
cmuc0uxxr0hsq10iv32bzpoamstock-5m000270:20260922:10452026-09-22 10:45:00instantevent2026-09-22 10:55:172026-09-22 10:55:17cmuc0uxxn0hsp10ivgmh87t2p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:45:00raw120,500원120,600원120,500원120,500원3,843
cmuc0oj9o0hri10iv709wn7hvstock-5m000270:20260922:10402026-09-22 10:40:00instantevent2026-09-22 10:50:192026-09-22 10:50:19cmuc0oj9k0hrh10ivu2uaet341
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:40:00raw120,300원120,700원120,300원120,500원5,875
cmuc0i39b0hq610ivevvnq7ocstock-5m000270:20260922:10352026-09-22 10:35:00instantevent2026-09-22 10:45:182026-09-22 10:45:18cmuc0i3970hq510ivrvv1sn1i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:35:00raw120,400원120,500원120,300원120,300원4,195
cmuc0bnif0hoy10ivmda14p93stock-5m000270:20260922:10302026-09-22 10:30:00instantevent2026-09-22 10:40:172026-09-22 10:40:17cmuc0bnib0hox10ivdsjw2dov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:30:00raw120,200원120,600원120,100원120,400원8,719
cmuc058p20hnq10ivaptbjt2vstock-5m000270:20260922:10252026-09-22 10:25:00instantevent2026-09-22 10:35:182026-09-22 10:35:18cmuc058oy0hnp10iv4az2y02m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:25:00raw120,500원120,500원120,200원120,200원7,293
cmubzysqh0hme10ivgoq2akjtstock-5m000270:20260922:10202026-09-22 10:20:00instantevent2026-09-22 10:30:182026-09-22 10:30:18cmubzysqd0hmd10ivvfaanbdu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:20:00raw120,500원120,600원120,400원120,450원3,249
cmubzsd510hl610ivvhzts96ystock-5m000270:20260922:10152026-09-22 10:15:00instantevent2026-09-22 10:25:182026-09-22 10:25:18cmubzsd4x0hl510iv5dd6y4tm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:15:00raw120,800원120,900원120,500원120,500원5,471
cmubzlxeo0hju10ivo22y5qx0stock-5m000270:20260922:10102026-09-22 10:10:00instantevent2026-09-22 10:20:172026-09-22 10:20:17cmubzlxek0hjt10ivgwxbcv5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:10:00raw120,900원121,000원120,700원120,900원9,946
cmubzfhod0hik10ivgzq8ibgystock-5m000270:20260922:10052026-09-22 10:05:00instantevent2026-09-22 10:15:172026-09-22 10:15:17cmubzfho90hij10ivhxipudi41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:05:00raw121,000원121,100원120,700원120,900원9,150
cmubz92q40hha10iv225uudvlstock-5m000270:20260922:10002026-09-22 10:00:00instantevent2026-09-22 10:10:182026-09-22 10:10:18cmubz92q10hh910ivhap0ijzb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 10:00:00raw120,900원121,000원120,700원120,900원4,785
cmubz2n1w0hg210ivyk124o9zstock-5m000270:20260922:09552026-09-22 09:55:00instantevent2026-09-22 10:05:172026-09-22 10:05:17cmubz2n1s0hg110iv7wy0cggh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:55:00raw121,000원121,200원120,800원121,000원14,169
cmubyw9ad0heq10iv40t8yelwstock-5m000270:20260922:09502026-09-22 09:50:00instantevent2026-09-22 10:00:202026-09-22 10:00:20cmubyw9a90hep10iv9qzsjfpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:50:00raw120,700원121,100원120,700원121,100원4,971
cmubypsbm0hdi10ivi9dvoccystock-5m000270:20260922:09452026-09-22 09:45:00instantevent2026-09-22 09:55:182026-09-22 09:55:18cmubypsbi0hdh10iv0x3nue3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:45:00raw120,700원120,800원120,400원120,800원11,200
cmubyjdap0hc810ivg2515i1vstock-5m000270:20260922:09402026-09-22 09:40:00instantevent2026-09-22 09:50:182026-09-22 09:50:18cmubyjdal0hc710iveoi1yzxx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:40:00raw120,600원120,900원120,500원120,700원12,347
cmubycwwg0hay10ivo2zedlcqstock-5m000270:20260922:09352026-09-22 09:35:00instantevent2026-09-22 09:45:172026-09-22 09:45:17cmubycwwc0hax10iv8cwus2ic1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:35:00raw120,500원120,900원120,400원120,600원11,560
cmuby6jz90h9i10ivplfszhbbstock-5m000270:20260922:09302026-09-22 09:30:00instantevent2026-09-22 09:40:202026-09-22 09:40:20cmuby6jz50h9h10iv2cs3os3l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:30:00raw120,700원120,900원120,500원120,500원11,242
cmuby02bj0h8e10ivlpqxtpd0stock-5m000270:20260922:09252026-09-22 09:25:00instantevent2026-09-22 09:35:182026-09-22 09:35:18cmuby02bf0h8d10ivmdlh334o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:25:00raw120,800원121,300원120,600원120,700원12,264
cmubxtquz0h7410ivnuny9rb0stock-5m000270:20260922:09202026-09-22 09:20:00instantevent2026-09-22 09:30:232026-09-22 09:30:23cmubxtquv0h7310ivcaqmhpd01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:20:00raw121,050원121,300원120,700원120,800원12,189
cmubxn7io0h5s10iv2ekv6mqxstock-5m000270:20260922:09152026-09-22 09:15:00instantevent2026-09-22 09:25:182026-09-22 09:25:18cmubxn7ij0h5r10ivk6jfr7p51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:15:00raw120,800원121,500원120,800원121,050원12,721
cmubxgwjw0h4k10ivi5quf5wvstock-5m000270:20260922:09102026-09-22 09:10:00instantevent2026-09-22 09:20:242026-09-22 09:20:24cmubxgwjs0h4j10ivna8i3gwo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:10:00raw121,500원121,600원120,700원120,900원11,876
cmubxaef80h3a10iv24dpxenxstock-5m000270:20260922:09052026-09-22 09:05:00instantevent2026-09-22 09:15:202026-09-22 09:15:20cmubxaef40h3910ivwzmyfg0s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:05:00raw121,600원122,000원121,400원121,500원16,553
cmucg160r0juy10iv09f1ets7stock000270:202609222026-09-22dayperiod2026-09-22 18:00:022026-09-22 18:00:02cmucg160n0jux10iv535g4dvh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-22 09:00:00raw120,600원122,000원118,200원118,800원782,648
cmubx41gt0h2010ivk2mh0ncmstock-5m000270:20260922:09002026-09-22 09:00:00instantevent2026-09-22 09:10:232026-09-22 09:10:23cmubx41go0h1z10ive07k1o6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-22 09:00:00raw120,600원121,900원120,600원121,600원31,282
cmuavllle0gzh10ivi0ufmfhpstock-5m000270:20260921:15302026-09-21 15:30:00instantevent2026-09-21 15:40:172026-09-21 15:40:17cmuavlllb0gzg10iv9vpdczny1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:30:00raw119,900원119,900원119,900원119,900원0
cmuavf5wa0gy310ivv7lwrz88stock-5m000270:20260921:15252026-09-21 15:25:00instantevent2026-09-21 15:35:172026-09-21 15:35:17cmuavf5w60gy210ivdj4pkvhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:25:00raw119,900원119,900원119,900원119,900원0
cmuav8qx90gwv10ivr10uvce9stock-5m000270:20260921:15202026-09-21 15:20:00instantevent2026-09-21 15:30:182026-09-21 15:30:18cmuav8qx50gwu10ivrjdj00oz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:20:00raw119,800원119,800원119,800원119,800원0
cmuav2b8h0gvh10iv54go3bjsstock-5m000270:20260921:15152026-09-21 15:15:00instantevent2026-09-21 15:25:172026-09-21 15:25:17cmuav2b8d0gvg10ivf2bc928e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:15:00raw119,700원119,900원119,600원119,800원13,314
cmuauvvh00gu910ivovbk1dvkstock-5m000270:20260921:15102026-09-21 15:10:00instantevent2026-09-21 15:20:172026-09-21 15:20:17cmuauvvgr0gu810ivywdjt69i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:10:00raw119,700원119,800원119,600원119,700원10,131
cmuaupgv50gsz10ivind140esstock-5m000270:20260921:15052026-09-21 15:05:00instantevent2026-09-21 15:15:182026-09-21 15:15:18cmuaupgv10gsy10ivqhgj1ckp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:05:00raw119,800원119,900원119,500원119,800원27,605
cmuauj0ux0grr10iv134yo05vstock-5m000270:20260921:15002026-09-21 15:00:00instantevent2026-09-21 15:10:182026-09-21 15:10:18cmuauj0ut0grq10iv5gdpg00i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 15:00:00raw119,600원119,900원119,600원119,700원13,450
cmuaucl5j0gqj10ivmv10s7ksstock-5m000270:20260921:14552026-09-21 14:55:00instantevent2026-09-21 15:05:172026-09-21 15:05:17cmuaucl5g0gqi10ivnu7y60vx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:55:00raw119,600원119,900원119,500원119,600원26,276
cmuau685w0gp110iv6mtwsi1istock-5m000270:20260921:14502026-09-21 14:50:00instantevent2026-09-21 15:00:202026-09-21 15:00:20cmuau685t0gp010ivm1dqv2g61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:50:00raw119,600원119,600원119,500원119,600원5,406
cmuatzqfr0gnv10ivbqpr8dbdstock-5m000270:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:182026-09-21 14:55:18cmuatzqfn0gnu10iv9pj4ja3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:45:00raw119,500원119,600원119,500원119,500원6,526
cmuattbof0gmp10iv0jx4y629stock-5m000270:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbob0gmo10iveqm2m4gs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:40:00raw119,600원119,600원119,500원119,600원7,945
4,900건 중 2,201–2,250← 이전45 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬