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
cmu6fqq2l0d1e10ivwqyh1npzstock-5m000270:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq2g0d1d10ivk0k6xytz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:55:00raw121,900원122,200원121,900원122,100원2,390
cmu6fkaa00d0610ivk3008e16stock-5m000270:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka9x0d0510ivsjefp02u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:50:00raw122,100원122,200원121,900원122,000원2,106
cmu6fduki0cyy10ivkcmfxvn8stock-5m000270:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduke0cyx10ivyp22wl8n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:45:00raw121,900원122,100원121,800원122,050원8,485
cmu6f7flq0cxm10ivmwa9qbq4stock-5m000270:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7flm0cxl10iv87z1e9f21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:40:00raw121,700원122,000원121,600원121,900원3,092
cmu6f0zxi0cwa10ivbz13j6jistock-5m000270:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zxf0cw910iv3emnhgcz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:35:00raw121,700원121,900원121,600원121,700원1,855
cmu6euk9h0cv010ivp7nr86restock-5m000270:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk9d0cuz10iv7hlge03a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:30:00raw121,900원121,900원121,600원121,700원6,380
cmu6eo4g10cts10iv67a8mf67stock-5m000270:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4fx0ctr10ivyaeax2lp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:25:00raw121,800원122,100원121,800원121,900원2,505
cmu6ehsa70cse10iv6arhnac7stock-5m000270:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehsa30csd10ivda5d8teo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:20:00raw122,000원122,200원121,800원121,800원3,493
cmu6eb9rq0cr410iv0uflf2jvstock-5m000270:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9rm0cr310iv9cx1qm3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:15:00raw122,100원122,100원121,900원122,000원1,693
cmu6e4u240cpy10iv7g0h0rjtstock-5m000270:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u200cpx10ivp21dnvsv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:10:00raw122,000원122,300원121,900원122,100원8,077
cmu6dygjp0coo10ivjvax0k7dstock-5m000270:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:202026-09-18 12:15:20cmu6dygjm0con10ivggcd276q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:05:00raw121,900원122,000원121,900원121,900원2,224
cmu6drzde0cng10ivpizb8ho2stock-5m000270:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzdb0cnf10iv0vbuj0nf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 12:00:00raw121,700원121,900원121,700원121,900원2,389
cmu6dljqg0cm610iv054daasostock-5m000270:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljqd0cm510iv85dbqumc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:55:00raw121,700원121,800원121,600원121,800원2,456
cmu6df78q0cks10iv8j278d12stock-5m000270:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:00:212026-09-18 12:00:21cmu6df78m0ckr10ivcavwfq8k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:50:00raw121,800원121,900원121,700원121,700원4,468
cmu6d8ozr0cji10ivjlwr8fc5stock-5m000270:20260918:11452026-09-18 11:45:00instantevent2026-09-18 11:55:172026-09-18 11:55:17cmu6d8ozn0cjh10ivnk4e5afd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:45:00raw121,800원121,900원121,600원121,700원2,420
cmu6d299g0ci810iv8y0s88yzstock-5m000270:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d299c0ci710iv4tfqdphn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:40:00raw121,700원121,800원121,600원121,800원1,599
cmu6cvvg20cgy10ivafm7b0yastock-5m000270:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvfx0cgx10ivzy0zbeig1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:35:00raw121,700원121,900원121,600원121,700원5,548
cmu6cpf1d0cfq10ivs3r0nnqpstock-5m000270:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:40:182026-09-18 11:40:18cmu6cpf190cfp10ivqz435cuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:30:00raw121,500원121,800원121,500원121,700원3,873
cmu6cizgx0ceg10ivbw71b06bstock-5m000270:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizgu0cef10ivtfa7fa9f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:25:00raw121,500원121,600원121,500원121,600원2,032
cmu6ccj8i0cd610iv6ldvtwswstock-5m000270:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj8e0cd510iv33ihmyof1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:20:00raw121,500원121,600원121,500원121,600원3,133
cmu6ccj8a0cd410iv2grphpdistock-5m000270:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj860cd310iv6q5xh5aq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:15:00raw121,400원121,600원121,300원121,600원14,433
cmu6bzqex0cao10ivz0jy2hwostock-5m000270:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqet0can10ivelhdwuhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:10:00raw120,900원121,600원120,800원121,400원11,934
cmu6bt8sd0c9a10ivfeioama7stock-5m000270:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8s90c9910ivt8rkrxws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:05:00raw120,900원121,000원120,800원120,900원1,777
cmu6bmtxd0c8010iv42r1fwd0stock-5m000270:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtx90c7z10ivzuu5eriy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 11:00:00raw120,800원120,900원120,800원120,900원822
cmu6bgei40c6u10ivruvl7yjmstock-5m000270:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgei00c6t10ivcf3arffp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:55:00raw120,800원120,900원120,800원120,850원2,150
cmu6b9yho0c5i10ivus01lm1bstock-5m000270:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yhk0c5h10ivo34lswyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:50:00raw121,100원121,100원120,700원120,800원3,144
cmu6b3jgg0c4410ivs3hq9islstock-5m000270:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jgc0c4310ivk0foszgt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:45:00raw120,900원121,100원120,700원121,100원3,343
cmu6ax3qt0c2y10ivlz3geiuestock-5m000270:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3qp0c2x10ivmf57bepl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:40:00raw121,000원121,200원120,700원120,900원4,939
cmu6aqo5o0c1m10iv6yjte1ecstock-5m000270:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo5k0c1l10iv4qil3ln21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:35:00raw120,800원121,000원120,700원120,900원2,024
cmu6ak9j60c0c10iviklub50mstock-5m000270:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9j30c0b10ivztgvc97w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:30:00raw120,800원120,900원120,600원120,800원8,889
cmu6ak9iy0c0a10ivj8vbgzgjstock-5m000270:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9iv0c0910ivcact0joq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:25:00raw120,950원121,000원120,600원120,800원7,073
cmu6a7e710bxu10ivxu253zvestock-5m000270:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e6x0bxt10ivbz6glpjg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:20:00raw121,000원121,000원120,900원121,000원798
cmu6a0xxw0bwk10iv1tgoqgjnstock-5m000270:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xxr0bwj10ivdw3oo09y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:15:00raw121,000원121,000원120,900원120,900원765
cmu69uiys0bva10ivvkcs98j9stock-5m000270:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:20:182026-09-18 10:20:18cmu69uiyp0bv910ivexrs7zmh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:10:00raw121,200원121,300원120,900원120,900원5,849
cmu69o3av0bu210ivxybl3je2stock-5m000270:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3as0bu110ivks1onkkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:05:00raw121,300원121,300원121,200원121,200원2,824
cmu69homg0bsq10ivakgaeubjstock-5m000270:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69hom90bsp10iva3gdbofn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 10:00:00raw121,200원121,400원121,200원121,300원5,527
cmu69bb550bri10iva8chcv4istock-5m000270:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb510brh10ivv77zyvq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:55:00raw121,600원121,600원121,200원121,300원3,245
cmu694uc70bq410ivwo9rjlmostock-5m000270:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694uc30bq310ivfwa43nyu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:50:00raw121,600원121,700원121,400원121,600원5,649
cmu68yd5e0boy10iv6hneq0dhstock-5m000270:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd5a0box10ivy8ronprc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:45:00raw121,800원121,900원121,600원121,600원2,564
cmu68s02n0bnk10ivofp1szg8stock-5m000270:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s02g0bnj10ivgv7k6g6z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:40:00raw121,600원122,000원121,600원121,900원4,566
cmu68lii70bma10ivcaoa7925stock-5m000270:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lii30bm910ivaf9851931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:35:00raw121,700원121,800원121,400원121,600원3,955
cmu68f3i90bl010ivitdonvilstock-5m000270:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3i60bkz10ivzo3jhxh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:30:00raw121,500원121,800원121,500원121,800원3,242
cmu688nrw0bjq10ivqz07mztqstock-5m000270:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nrt0bjp10ivepcvp3xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:25:00raw121,600원121,700원121,300원121,400원4,796
cmu6829lf0bik10ivimy46rczstock-5m000270:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829lb0bij10ivm7ahtub61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:20:00raw121,500원121,800원121,300원121,500원10,895
cmu67vsrn0bh410ivtytobrlustock-5m000270:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsrj0bh310iva6ld25i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:15:00raw121,600원121,900원121,300원121,400원8,993
cmu67pdig0bg010iv0c4ofkeistock-5m000270:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdic0bfz10ivdd3njq5t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:10:00raw121,700원122,000원121,500원121,600원9,414
cmu67iztd0beo10ivqtafs095stock-5m000270:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izt90ben10ivb2j9f3on1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:05:00raw122,100원122,400원121,600원121,700원14,010
cmu6q9rpk0e6c10ivbpcdxy4vstock000270:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rpg0e6b10ivby7gmrzw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-18 09:00:00raw122,400원122,500원120,600원121,700원780,874
cmu67ck2i0bdg10ivtvwr07scstock-5m000270:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck2e0bdf10ivfa71yh8a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-18 09:00:00raw122,400원122,500원121,800원122,100원15,760
cmu55u7at0bax10ivyf924ljsstock-5m000270:20260917:15302026-09-17 15:30:00instantevent2026-09-17 15:40:182026-09-17 15:40:18cmu55u7an0baw10ivbtokneet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-17 15:30:00raw120,700원120,700원120,700원120,700원0
4,900건 중 2,351–2,400← 이전48 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬