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
cmuatmvzi0glb10iv77lh4kuistock-5m000270:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvz90gla10iv8bg7pmd61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:35:00raw119,700원119,800원119,500원119,600원7,128
cmuatmvyy0gl910ivwa27x6d0stock-5m000270:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvyq0gl810ivg3rmvv7w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:30:00raw119,900원119,900원119,700원119,700원10,120
cmuata0ay0giv10ivoexk561rstock-5m000270:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0au0giu10ivf8dcbzxz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:25:00raw119,700원119,900원119,700원119,800원10,443
cmuat3m970ghf10ivx5rbqox3stock-5m000270:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m920ghe10iv7wh0zy9m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:20:00raw120,000원120,000원119,700원119,700원11,011
cmuasx5vn0ggb10ivan28fk4estock-5m000270:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5vj0gga10iv84u0s0591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:15:00raw119,200원120,000원119,100원120,000원37,492
cmuasqrio0gf110ivbxgxg2sqstock-5m000270:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqril0gf010iv9aomeihy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:10:00raw119,100원119,200원119,100원119,200원10,877
cmuaska9w0gdl10iv6rz67xtkstock-5m000270:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska9s0gdk10iv31du6z3x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:05:00raw119,300원119,400원119,100원119,200원20,826
cmuaska9o0gdj10ivlxwo61u8stock-5m000270:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska9k0gdi10iv9p077lyc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:00:00raw119,300원119,400원119,300원119,300원6,421
cmuas7g6i0gb510iv6c6pfweestock-5m000270:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g6e0gb410iv7ycm39lc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:55:00raw119,500원119,500원119,300원119,300원8,616
cmuas12fp0g9v10iv2nd7q1cvstock-5m000270:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:212026-09-21 14:00:21cmuas12fl0g9u10iv40ckudwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:50:00raw119,500원119,500원119,400원119,500원7,254
cmuarukte0g8j10iv3beyadkvstock-5m000270:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuarukta0g8i10ivna377o5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:45:00raw119,500원119,500원119,400원119,400원9,071
cmuaro5ze0g7d10iv5fk013rqstock-5m000270:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5za0g7c10ivftsqktkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:40:00raw119,600원119,700원119,400원119,500원15,317
cmuarhric0g6310ivu98yvbyastock-5m000270:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhri70g6210iv9ekngvnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:35:00raw119,600원119,700원119,600원119,600원5,043
cmuarbbil0g4r10ivg3d9pcq6stock-5m000270:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbih0g4q10iv26fvmiom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:30:00raw119,600원119,700원119,600원119,700원3,733
cmuar4uq00g3h10ivz5lm76g0stock-5m000270:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:182026-09-21 13:35:18cmuar4upw0g3g10ivoa06i4ss1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:25:00raw119,700원119,700원119,600원119,600원5,185
cmuaqyflz0g2710ivl870aevlstock-5m000270:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyflv0g2610iv0ioygo2v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:20:00raw119,700원119,700원119,600원119,700원4,211
cmuaqrz9e0g0r10ivvizu7qi6stock-5m000270:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz9a0g0q10ivejdso70s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:15:00raw119,800원119,800원119,600원119,600원3,616
cmuaqllbb0fzl10ivpcdn0roystock-5m000270:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllb70fzk10ivlxlt807e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:10:00raw120,000원120,000원119,700원119,800원7,771
cmuaqf4so0fyf10ivdm4nbo90stock-5m000270:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4sl0fye10iv0pku7f2l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:05:00raw120,000원120,000원119,900원119,900원1,755
cmuaq8pmy0fx510ivfxkl92a4stock-5m000270:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pmu0fx410ivzk858g4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 13:00:00raw120,000원120,000원119,900원119,900원3,315
cmuaq29vv0fvt10ivsshw2cbtstock-5m000270:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29vs0fvs10iv6o1auq0h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:55:00raw119,900원120,000원119,800원120,000원13,742
cmuapvu8o0fuj10iv0ahdtqz2stock-5m000270:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu8k0fui10ivsn6oagab1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:50:00raw119,800원119,900원119,700원119,900원11,423
cmuappegx0ftb10ivjmggcthcstock-5m000270:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappegu0fta10ivoshce9ns1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:45:00raw119,900원119,900원119,700원119,800원7,721
cmuapizih0frz10ivof4h0ys8stock-5m000270:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizid0fry10ivxtqwvl1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:40:00raw119,900원119,900원119,800원119,900원2,933
cmuapizi90frx10ivivii88mgstock-5m000270:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizi50frw10ivyt7nc5e91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:35:00raw119,900원119,900원119,800원119,800원3,536
cmuap64tj0fpf10ivwbz3cfvhstock-5m000270:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64tf0fpe10ivmgxojwv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:30:00raw119,900원120,000원119,800원119,800원2,417
cmuaozp5r0fo510ivx1af7jwrstock-5m000270:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp5n0fo410ivi4arnh5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:25:00raw120,100원120,100원119,900원119,900원3,181
cmuaotb6b0fmv10ivcvtv1l4kstock-5m000270:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb670fmu10iv69kqlsdp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:20:00raw120,200원120,200원119,900원120,000원4,588
cmuaomtry0fln10ivxwjkwxinstock-5m000270:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtru0flm10iv8g7x80t51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:15:00raw119,900원120,300원119,900원120,100원17,978
cmuaogesd0fk510ivi3qqcko9stock-5m000270:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogesa0fk410ivgvt09bh51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:10:00raw120,000원120,000원119,900원120,000원1,681
cmuao9z140fiz10ivxk5umyt9stock-5m000270:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z100fiy10ivjjeihlsi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:05:00raw120,300원120,300원119,900원120,000원3,563
cmuao3jab0fht10ivhbbbv8uestock-5m000270:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3ja80fhs10ivpm3mnwg01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 12:00:00raw120,000원120,400원119,900원120,300원15,172
cmuanx4al0fgf10iv89fc28hxstock-5m000270:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4ai0fge10ive4h1actu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:55:00raw119,900원120,000원119,800원120,000원4,424
cmuanqom30ff310ivmypmij6bstock-5m000270:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqolz0ff210iv0jdscjz41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:50:00raw119,900원120,000원119,800원119,900원2,224
cmuank92c0fdx10ivulphow31stock-5m000270:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank9290fdw10iv3k4fbz3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:45:00raw119,900원120,000원119,800원119,900원6,644
cmuandt5g0fcj10ivvgeo9tipstock-5m000270:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt5c0fci10ivbucmv4fs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:40:00raw120,000원120,000원119,800원119,800원6,337
cmuandt580fch10ivms4uui5nstock-5m000270:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt540fcg10iva6rsiqnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:35:00raw120,000원120,100원119,900원120,000원2,942
cmuan0ygw0fa310iv48vjd67jstock-5m000270:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ygs0fa210iv5hkczjr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:30:00raw120,100원120,200원120,000원120,000원3,741
cmuamuirn0f8v10ivtj9kwywpstock-5m000270:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiri0f8u10ivrozhwaqh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:25:00raw120,100원120,200원120,100원120,100원3,875
cmuamo5ve0f7l10ivdje4vsw9stock-5m000270:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5va0f7k10ivh5jhl9fv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:20:00raw120,300원120,400원120,100원120,100원2,438
cmuamho230f6b10ivv8dg35pzstock-5m000270:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho1z0f6a10iv7vxd33jx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:15:00raw120,300원120,400원120,200원120,400원5,764
cmuamb90o0f5110ivmfpo048kstock-5m000270:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb90k0f5010iv26dty3rp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:10:00raw120,000원120,300원119,900원120,200원20,084
cmuam4x5x0f3p10ivtk2pxzzustock-5m000270:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5t0f3o10ivxz96dh6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:05:00raw119,900원120,000원119,900원119,900원2,262
cmuam4x5o0f3n10iv037dj37ustock-5m000270:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5k0f3m10ivvkty7hme1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 11:00:00raw119,900원120,000원119,800원120,000원8,625
cmualry360f1710iv5gi83nxcstock-5m000270:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry2z0f1610ivrzjq9g1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:55:00raw119,950원120,000원119,800원119,800원7,663
cmuallnqq0ezr10ivxwqezdtpstock-5m000270:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnqn0ezq10iv6neujmph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:50:00raw119,900원120,000원119,900원120,000원3,044
cmualf38u0eyl10iv39bu1c32stock-5m000270:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf38r0eyk10ivozztiw2z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:45:00raw119,900원120,000원119,900원120,000원2,162
cmual8osh0exd10ivzxi0wn05stock-5m000270:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8osd0exc10ivmynw20131
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:40:00raw120,000원120,000원119,900원120,000원3,706
cmual28kl0evz10iv77no8iuwstock-5m000270:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28ki0evy10ivoq4cma261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:35:00raw119,900원120,000원119,900원120,000원2,367
cmual28kd0evx10ivgv4msvllstock-5m000270:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28k90evw10ivwhknirp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:30:00raw119,800원120,100원119,800원119,900원9,279
4,900건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬