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
cmvssel4r0a8l10ialowcmaaistock-5m000270:20261029:09002026-10-29 09:00:00instantevent2026-10-29 09:10:252026-10-29 09:10:25cmvssel4m0a8k10iajcmqy0251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-29 09:00:00raw107,800원107,800원105,600원106,500원28,139
cmvrqw44p0a5o10ialuofbdhbstock-5m000270:20261028:15302026-10-28 15:30:00instantevent2026-10-28 15:40:172026-10-28 15:40:17cmvrqw44g0a5n10iai3qxisl51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:30:00raw108,100원108,100원108,100원108,100원0
cmvrqpp6q0a4c10ianb3zp85fstock-5m000270:20261028:15252026-10-28 15:25:00instantevent2026-10-28 15:35:182026-10-28 15:35:18cmvrqpp6j0a4b10iatl1lwzqa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:25:00raw108,100원108,100원108,100원108,100원0
cmvrqj9eq0a3210iaqo6qg9e0stock-5m000270:20261028:15202026-10-28 15:20:00instantevent2026-10-28 15:30:172026-10-28 15:30:17cmvrqj9ek0a3110ia1a59l6gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:20:00raw108,100원108,100원108,100원108,100원0
cmvrqctob0a1s10iauaqiz6hostock-5m000270:20261028:15152026-10-28 15:15:00instantevent2026-10-28 15:25:172026-10-28 15:25:17cmvrqcto40a1r10iaagfvyh4y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:15:00raw107,800원107,900원107,600원107,900원6,463
cmvrq6er10a0k10iamvmhfc1qstock-5m000270:20261028:15102026-10-28 15:10:00instantevent2026-10-28 15:20:182026-10-28 15:20:18cmvrq6eqv0a0j10iabh4apdna1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:10:00raw107,700원107,900원107,700원107,900원6,029
cmvrpzz4t09zc10iao79bfkg0stock-5m000270:20261028:15052026-10-28 15:05:00instantevent2026-10-28 15:15:182026-10-28 15:15:18cmvrpzz4j09zb10ia3i90p5wj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:05:00raw107,900원108,000원107,700원107,800원8,724
cmvrptk1509y410iaedccpncsstock-5m000270:20261028:15002026-10-28 15:00:00instantevent2026-10-28 15:10:182026-10-28 15:10:18cmvrptk0z09y310iaz1gds0jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 15:00:00raw108,000원108,000원107,800원107,800원4,545
cmvrpn4c209wq10ia13rj9kd4stock-5m000270:20261028:14552026-10-28 14:55:00instantevent2026-10-28 15:05:182026-10-28 15:05:18cmvrpn4bx09wp10iaaezvgl2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:55:00raw108,100원108,200원107,900원107,900원6,176
cmvrpgolf09ve10iavx2sm3cwstock-5m000270:20261028:14502026-10-28 14:50:00instantevent2026-10-28 15:00:182026-10-28 15:00:18cmvrpgola09vd10ial7ix6bqq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:50:00raw108,200원108,300원108,100원108,100원6,430
cmvrpa8xf09ua10iafc71b1dkstock-5m000270:20261028:14452026-10-28 14:45:00instantevent2026-10-28 14:55:172026-10-28 14:55:17cmvrpa8x709u910iaoeq1zlhb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:45:00raw108,300원108,400원108,100원108,200원5,402
cmvrp3t7309sy10ia0pkloyqmstock-5m000270:20261028:14402026-10-28 14:40:00instantevent2026-10-28 14:50:172026-10-28 14:50:17cmvrp3t6x09sx10iaxcbdjtnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:40:00raw108,500원108,500원108,300원108,400원9,145
cmvroxe7g09re10ial48ebz97stock-5m000270:20261028:14352026-10-28 14:35:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7b09rd10iavqm9n2791
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:35:00raw108,700원108,700원108,400원108,400원8,187
cmvroxe7509rc10iao2foldc7stock-5m000270:20261028:14302026-10-28 14:30:00instantevent2026-10-28 14:45:182026-10-28 14:45:18cmvroxe7009rb10iax77p3b1l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:30:00raw108,700원108,800원108,500원108,600원5,201
cmvrokirw09p410iaufvx7utcstock-5m000270:20261028:14252026-10-28 14:25:00instantevent2026-10-28 14:35:172026-10-28 14:35:17cmvrokirq09p310iaf6ec7bgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:25:00raw108,600원108,800원108,400원108,700원5,312
cmvroe4oh09nk10iaiw9i9sd3stock-5m000270:20261028:14202026-10-28 14:20:00instantevent2026-10-28 14:30:192026-10-28 14:30:19cmvroe4ob09nj10iaxamg76f01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:20:00raw108,400원108,800원108,400원108,600원8,304
cmvro7o6i09mk10iacwlpwc1rstock-5m000270:20261028:14152026-10-28 14:15:00instantevent2026-10-28 14:25:172026-10-28 14:25:17cmvro7o6c09mj10ia75vb3dja1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:15:00raw108,200원108,500원108,200원108,400원4,863
cmvro18cy09l410iav9j4wt6tstock-5m000270:20261028:14102026-10-28 14:10:00instantevent2026-10-28 14:20:172026-10-28 14:20:17cmvro18cs09l310iale92ntkt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:10:00raw108,300원108,400원108,200원108,200원4,249
cmvrnutkv09k010ia2m436kvbstock-5m000270:20261028:14052026-10-28 14:05:00instantevent2026-10-28 14:15:182026-10-28 14:15:18cmvrnutkl09jz10iaodmfr4za1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:05:00raw108,400원108,500원108,300원108,400원4,467
cmvrnodqw09iq10iadh4cfy5tstock-5m000270:20261028:14002026-10-28 14:00:00instantevent2026-10-28 14:10:182026-10-28 14:10:18cmvrnodqq09ip10iavzpm24ie1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 14:00:00raw108,000원108,600원108,000원108,400원6,388
cmvrnhyay09he10iahh3vyq4ostock-5m000270:20261028:13552026-10-28 13:55:00instantevent2026-10-28 14:05:182026-10-28 14:05:18cmvrnhyau09hd10iakkre172r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:55:00raw108,000원108,100원108,000원108,100원4,355
cmvrnbjj509g610ia0ebjmv6ystock-5m000270:20261028:13502026-10-28 13:50:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjix09g510ia2bg9bm5f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:50:00raw108,200원108,300원108,000원108,000원5,032
cmvrnbjio09g410ianl6r4xwbstock-5m000270:20261028:13452026-10-28 13:45:00instantevent2026-10-28 14:00:182026-10-28 14:00:18cmvrnbjih09g310iaqbdabe591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:45:00raw108,000원108,300원108,000원108,200원5,193
cmvrmyo7n09dm10iaoxkfwb8nstock-5m000270:20261028:13402026-10-28 13:40:00instantevent2026-10-28 13:50:182026-10-28 13:50:18cmvrmyo7h09dl10iamaliqeaw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:40:00raw108,000원108,300원108,000원108,000원4,949
cmvrms83u09c610ia9493giv1stock-5m000270:20261028:13352026-10-28 13:35:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms83m09c510iaiiqhdojp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:35:00raw107,800원108,100원107,600원108,000원9,814
cmvrms83d09c410iadcf9pb77stock-5m000270:20261028:13302026-10-28 13:30:00instantevent2026-10-28 13:45:172026-10-28 13:45:17cmvrms83809c310iapsud6mu61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:30:00raw108,100원108,100원107,800원107,800원4,890
cmvrmfdfe099u10iatp993aorstock-5m000270:20261028:13252026-10-28 13:25:00instantevent2026-10-28 13:35:182026-10-28 13:35:18cmvrmfdf7099t10iac79ep1v71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:25:00raw107,700원108,100원107,700원108,100원6,788
cmvrm8ydd098k10ian0twk3bustock-5m000270:20261028:13202026-10-28 13:20:00instantevent2026-10-28 13:30:182026-10-28 13:30:18cmvrm8yd7098j10iatpgei2h01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:20:00raw107,900원108,000원107,700원107,700원3,559
cmvrm2iiu097810iah4vr63glstock-5m000270:20261028:13152026-10-28 13:15:00instantevent2026-10-28 13:25:182026-10-28 13:25:18cmvrm2iip097710ia86fstqnm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:15:00raw107,900원108,200원107,900원107,900원6,014
cmvrlw3w7096010ia1yidbuhrstock-5m000270:20261028:13102026-10-28 13:10:00instantevent2026-10-28 13:20:192026-10-28 13:20:19cmvrlw3w2095z10ia4caoklv71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:10:00raw108,150원108,200원107,900원107,900원2,613
cmvrlppxb094o10iag9yjyyzzstock-5m000270:20261028:13052026-10-28 13:05:00instantevent2026-10-28 13:15:212026-10-28 13:15:21cmvrlppx6094n10ia9dnjfykk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:05:00raw108,200원108,300원108,000원108,150원4,627
cmvrlj8ck093810iag6ivqq6gstock-5m000270:20261028:13002026-10-28 13:00:00instantevent2026-10-28 13:10:182026-10-28 13:10:18cmvrlj8ce093710iaznb51vy61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 13:00:00raw108,200원108,500원108,200원108,300원7,266
cmvrlcsf7092410iaidlljbx7stock-5m000270:20261028:12552026-10-28 12:55:00instantevent2026-10-28 13:05:172026-10-28 13:05:17cmvrlcsf2092310ia1ymmmt561
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:55:00raw108,300원108,300원108,200원108,200원1,584
cmvrl6er0090w10iac1nuge3lstock-5m000270:20261028:12502026-10-28 12:50:00instantevent2026-10-28 13:00:202026-10-28 13:00:20cmvrl6eqt090v10iafwtkzpnz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:50:00raw107,700원108,300원107,700원108,200원8,496
cmvrkzz5y08zi10ia6b00473lstock-5m000270:20261028:12452026-10-28 12:45:00instantevent2026-10-28 12:55:202026-10-28 12:55:20cmvrkzz5u08zh10ia9xme8y0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:45:00raw107,700원107,800원107,700원107,700원1,404
cmvrkti8q08y810iakakqatristock-5m000270:20261028:12402026-10-28 12:40:00instantevent2026-10-28 12:50:182026-10-28 12:50:18cmvrkti8l08y710iaibqmhkud1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:40:00raw107,600원107,800원107,600원107,700원8,066
cmvrkn2cz08x010ia7l7h11btstock-5m000270:20261028:12352026-10-28 12:35:00instantevent2026-10-28 12:45:172026-10-28 12:45:17cmvrkn2cq08wz10iaxmof0xbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:35:00raw107,500원107,700원107,500원107,700원7,848
cmvrkgmrp08vk10iabwhvmj8ustock-5m000270:20261028:12302026-10-28 12:30:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmri08vj10ia003og0zy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:30:00raw107,600원107,700원107,500원107,600원2,388
cmvrkgmr708vi10ianzvkpklistock-5m000270:20261028:12252026-10-28 12:25:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmqy08vh10iaqud1efgs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:25:00raw107,600원107,700원107,600원107,600원2,748
cmvrkgmqo08vg10ia8ddzji92stock-5m000270:20261028:12202026-10-28 12:20:00instantevent2026-10-28 12:40:172026-10-28 12:40:17cmvrkgmqf08vf10ia2uxh1mg61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:20:00raw107,700원107,800원107,600원107,700원2,909
cmvrjxc8p08ru10iaopmntyy8stock-5m000270:20261028:12152026-10-28 12:15:00instantevent2026-10-28 12:25:172026-10-28 12:25:17cmvrjxc8k08rt10iawwh3f4xt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:15:00raw107,700원107,800원107,700원107,700원1,252
cmvrjqx9108qk10iaxzwl6shrstock-5m000270:20261028:12102026-10-28 12:10:00instantevent2026-10-28 12:20:182026-10-28 12:20:18cmvrjqx8v08qj10iahwrbotrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:10:00raw107,600원107,800원107,600원107,700원11,505
cmvrjkhrg08pa10iawy9fq2rvstock-5m000270:20261028:12052026-10-28 12:05:00instantevent2026-10-28 12:15:182026-10-28 12:15:18cmvrjkhra08p910ia3cjzf6xs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:05:00raw107,600원107,700원107,600원107,700원1,975
cmvrje29308ny10ia8w3ah1x8stock-5m000270:20261028:12002026-10-28 12:00:00instantevent2026-10-28 12:10:182026-10-28 12:10:18cmvrje28y08nx10iafsbq6tsg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 12:00:00raw107,700원107,800원107,600원107,600원2,777
cmvrj7mw608mq10iaxy6j9j1jstock-5m000270:20261028:11552026-10-28 11:55:00instantevent2026-10-28 12:05:182026-10-28 12:05:18cmvrj7mw008mp10iaqtucyago1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:55:00raw107,800원107,900원107,600원107,700원5,160
cmvrj175108lc10iai9olgfv3stock-5m000270:20261028:11502026-10-28 11:50:00instantevent2026-10-28 12:00:172026-10-28 12:00:17cmvrj174w08lb10ia18uwdzt01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:50:00raw108,100원108,100원107,800원107,800원2,325
cmvriurfw08k610iaja0169aqstock-5m000270:20261028:11452026-10-28 11:45:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurfo08k510ia1v6r0aqo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:45:00raw107,900원108,200원107,800원108,100원16,244
cmvriurff08k410iau7l3yfpystock-5m000270:20261028:11402026-10-28 11:40:00instantevent2026-10-28 11:55:172026-10-28 11:55:17cmvriurf808k310ias1zwmytm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:40:00raw107,900원107,900원107,800원107,900원1,972
cmvrihwtx08hq10ia4q1vhyuzstock-5m000270:20261028:11352026-10-28 11:35:00instantevent2026-10-28 11:45:182026-10-28 11:45:18cmvrihwts08hp10iaiw6m8b0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:35:00raw107,800원107,900원107,800원107,800원2,119
cmvribh4608ga10iatmjwpshnstock-5m000270:20261028:11302026-10-28 11:30:00instantevent2026-10-28 11:40:172026-10-28 11:40:17cmvribh4108g910iah5c0hi0y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 11:30:00raw108,000원108,100원107,800원107,800원4,317
4,701건 중 201–250← 이전5 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬