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
cmuakpd690etf10ivht6rbxn1stock-5m000270:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd650ete10ivtkk8jcag1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:25:00raw119,700원119,900원119,700원119,900원8,162
cmuakixew0es510ivr1h298zqstock-5m000270:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixes0es410ivguykmgxa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:20:00raw119,900원119,900원119,600원119,700원5,421
cmuakcilp0eqv10iv0mm7fyorstock-5m000270:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcill0equ10ivaf8jm2vk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:15:00raw120,100원120,100원119,800원119,800원6,195
cmuak62ri0epn10ivf5smi1wustock-5m000270:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62re0epm10ivk8fnww091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:10:00raw120,100원120,100원119,800원120,100원10,206
cmuajzpmy0eof10ivlxtuge12stock-5m000270:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpms0eoe10ivwvmx71wq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:05:00raw120,050원120,100원119,800원120,100원9,544
cmuajzpml0eod10iv3yqrwvcgstock-5m000270:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpmg0eoc10ivmfxpph9w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 10:00:00raw119,500원120,100원119,400원120,000원12,092
cmuajmsep0elv10ivs1v307mkstock-5m000270:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmsel0elu10ivky70kpkg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:55:00raw119,600원119,600원119,300원119,500원9,661
cmuajgkjc0ekj10iv162kob1estock-5m000270:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkj30eki10ivk6frrbe31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:50:00raw119,700원119,800원119,500원119,600원5,536
cmuaj9xmz0ej710ivdrqn11cestock-5m000270:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xmv0ej610iv94i1omvl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:45:00raw119,500원119,800원119,400원119,700원8,023
cmuaj3hz70ei110iv06iow1o4stock-5m000270:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hz30ei010ivfdc7dw9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:40:00raw119,400원119,500원119,300원119,500원5,749
cmuaix3120egn10ivzeta0z1ostock-5m000270:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:45:182026-09-21 09:45:18cmuaix30y0egm10iviz0famhl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:35:00raw119,600원119,600원119,300원119,400원9,019
cmuaiqngp0eff10iv8gbnh7i4stock-5m000270:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqngm0efe10ivva9uh46v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:30:00raw119,600원119,600원119,400원119,600원8,042
cmuaik9e90ee510ivx41wdseustock-5m000270:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:35:202026-09-21 09:35:20cmuaik9e50ee410iveyvkvij11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:25:00raw119,600원119,700원119,200원119,600원14,361
cmuaidtie0ecv10ivrc6zdnddstock-5m000270:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidtia0ecu10ivs0aww6ox1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:20:00raw119,700원119,700원119,500원119,600원12,803
cmuai7cuk0ebn10ivk17s1bsmstock-5m000270:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cuf0ebm10ivripi1ky61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:15:00raw120,100원120,100원119,600원119,700원15,899
cmuai136b0ead10ivbt577rvnstock-5m000270:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai13670eac10ivwep2t9wj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:10:00raw120,500원120,600원120,000원120,100원19,253
cmuahul6c0e9310ivwcxfvswnstock-5m000270:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul680e9210ivvmcbojna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:05:00raw121,000원121,200원120,400원120,500원17,518
cmuaho7nz0e7t10ivzvw2347qstock-5m000270:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7nw0e7s10ivrnkma5dl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 09:00:00raw121,500원121,600원120,800원121,000원30,646
cmub0lbg20h0p10ivw0s8liq1stock000270:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbfy0h0o10ivfv29ttjj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-21 09:00:00raw121,500원121,600원119,100원120,100원793,952
cmu6la1gq0e5210ivvj95v936stock-5m000270:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1gk0e5110ivummue7511
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:30:00raw121,600원121,600원121,600원121,600원0
cmu6l3miq0e3s10iv5s1fvgk9stock-5m000270:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mil0e3r10ivj4l3em661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:25:00raw121,600원121,600원121,600원121,600원0
cmu6kx73r0e2k10ivuoxxpdp5stock-5m000270:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx7380e2j10ivqgcavpvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:20:00raw121,600원121,600원121,600원121,600원0
cmu6kqr5n0e1a10iv0zuett0estock-5m000270:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr5h0e1910iv6hcicfpz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:15:00raw121,500원121,700원121,500원121,600원5,314
cmu6kkblm0dzy10ivqutmf984stock-5m000270:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbl20dzx10iv3usvf0h71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:10:00raw121,600원121,600원121,400원121,600원6,712
cmu6kkbkl0dzw10iv1asvi5uustock-5m000270:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbk70dzv10iv41b7qy1g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:05:00raw121,750원121,800원121,300원121,500원67,509
cmu6k7gqq0dxg10ivj6kbz7v6stock-5m000270:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gqj0dxf10ivpnfp2lke1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 15:00:00raw121,800원122,000원121,700원121,750원10,277
cmu6k11no0dw210ivng31hn7hstock-5m000270:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11nj0dw110ivdfhwz65r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:55:00raw121,700원121,800원121,700원121,700원4,456
cmu6jum420duw10iv20qd452fstock-5m000270:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum3x0duv10ivcdusgqnb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:50:00raw121,700원121,800원121,700원121,700원4,118
cmu6jo6dk0dtk10ivuc4nm5itstock-5m000270:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6df0dtj10ivxc7rfnza1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:45:00raw121,600원121,800원121,550원121,700원7,760
cmu6jhrml0dsa10iv1jnx8vhlstock-5m000270:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrmf0ds910ivqzh4gbkd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:40:00raw121,800원121,900원121,500원121,600원5,566
cmu6jbbdy0dqy10ivj2xy6tuistock-5m000270:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbdu0dqx10ivncue5jzs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:35:00raw121,600원122,100원121,600원121,900원5,016
cmu6j4w180dps10ivbntm0ptastock-5m000270:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w130dpr10ivhxe1oof71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:30:00raw122,100원122,200원121,600원121,700원6,136
cmu6iygf60doi10ivpq6sg4ibstock-5m000270:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iygf20doh10ivblyiovqe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:25:00raw122,100원122,200원121,800원122,100원3,121
cmu6is5bi0dn810ivuvkjxcpostock-5m000270:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5be0dn710ivm9om7m4s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:20:00raw122,200원122,200원121,800원122,100원10,927
cmu6illo80dly10ivyocmoi3gstock-5m000270:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illo40dlx10iv3e81ta3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:15:00raw122,100원122,400원121,900원122,200원6,338
cmu6if6ul0dkk10ivos76oaeestock-5m000270:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6uc0dkj10iv2nx0hnsm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:10:00raw121,900원122,100원121,800원121,900원3,519
cmu6i8qop0dje10iv7qu0ttafstock-5m000270:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qol0djd10iv8ap0ccrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:05:00raw121,900원122,000원121,700원121,800원4,230
cmu6i2bln0di010ivf9lihf8ustock-5m000270:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2blj0dhz10iv6lynx56j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 14:00:00raw121,700원122,000원121,700원122,000원9,206
cmu6hvvjb0dgq10ivj60wbl44stock-5m000270:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:05:172026-09-18 14:05:17cmu6hvvj70dgp10ivf6yotijs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:55:00raw121,700원121,900원121,700원121,700원3,880
cmu6hpgjh0dfi10iv6oism0w6stock-5m000270:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgje0dfh10ivexvkjbjf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:50:00raw121,700원121,800원121,600원121,800원2,822
cmu6hj0vr0de410ivy2dz3dr4stock-5m000270:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0vn0de310ivee6njjlb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:45:00raw121,700원121,800원121,500원121,700원3,299
cmu6hcl5g0dcw10ivvngf0vnostock-5m000270:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:182026-09-18 13:50:18cmu6hcl5c0dcv10ivrps8q8og1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:40:00raw121,700원121,800원121,700원121,700원1,609
cmu6h65he0dbm10iv2vx9rfitstock-5m000270:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65ha0dbl10ivlgh7i8e61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:35:00raw121,800원121,900원121,700원121,800원1,506
cmu6gzppf0da810ivvehx3d6fstock-5m000270:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzppc0da710ivrlbacosd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:30:00raw121,600원122,000원121,600원121,900원7,823
cmu6gtarn0d9410iv0bejucvzstock-5m000270:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtark0d9310iv9gycgj6y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:25:00raw121,700원121,900원121,600원121,700원2,983
cmu6gmv2c0d7u10iv5754n6omstock-5m000270:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv280d7t10ivc0nty1yu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:20:00raw121,800원121,800원121,600원121,700원1,511
cmu6ggfcr0d6i10ivhthvi1uystock-5m000270:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfcn0d6h10ivigugbe7p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:15:00raw121,700원121,900원121,600원121,800원3,188
cmu6ga0dq0d5a10ivmsns94eostock-5m000270:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0dm0d5910ivd6zlgcpe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:10:00raw122,000원122,000원121,600원121,700원8,371
cmu6g3los0d4210iv6ukhqrs6stock-5m000270:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3lop0d4110ived7nt4j01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:05:00raw122,000원122,100원121,800원121,900원2,032
cmu6fx5050d2q10ivy1qoaydjstock-5m000270:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx5010d2p10iviwu0afl81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 13:00:00raw122,100원122,300원122,000원122,100원3,186
4,900건 중 2,301–2,350← 이전47 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬