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
cmu23tblz047d10ivbq42agbestock-5m000270:20260915:12102026-09-15 12:10:00instantevent2026-09-15 12:20:192026-09-15 12:20:19cmu23tblt047c10ivjkc0c2ia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:10:00raw122,900원123,000원122,900원123,000원2,658
cmu23mv0p046710iv4ymdwdwmstock-5m000270:20260915:12052026-09-15 12:05:00instantevent2026-09-15 12:15:182026-09-15 12:15:18cmu23mv0l046610ivnwqh8a5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:05:00raw123,050원123,100원122,900원123,000원4,538
cmu23gfcn044x10ivb78ybnvhstock-5m000270:20260915:12002026-09-15 12:00:00instantevent2026-09-15 12:10:172026-09-15 12:10:17cmu23gfcj044w10ivzr4txsxx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 12:00:00raw123,050원123,100원123,000원123,050원1,019
cmu23a15b043h10ivjcjixnehstock-5m000270:20260915:11552026-09-15 11:55:00instantevent2026-09-15 12:05:192026-09-15 12:05:19cmu23a157043g10iv7pw67ggk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:55:00raw123,200원123,200원123,000원123,000원3,978
cmu233kmd042b10iv33lq261kstock-5m000270:20260915:11502026-09-15 11:50:00instantevent2026-09-15 12:00:182026-09-15 12:00:18cmu233km9042a10ivm5knetpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:50:00raw123,200원123,200원123,100원123,100원1,788
cmu22x529040z10ivfpgidohxstock-5m000270:20260915:11452026-09-15 11:45:00instantevent2026-09-15 11:55:172026-09-15 11:55:17cmu22x525040y10ivoa56iwho1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:45:00raw123,200원123,200원123,100원123,200원2,766
cmu22qpg103zr10ivc9intt9zstock-5m000270:20260915:11402026-09-15 11:40:00instantevent2026-09-15 11:50:172026-09-15 11:50:17cmu22qpfx03zq10ivr6lmpmx51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:40:00raw123,300원123,400원123,100원123,200원2,964
cmu22ka8n03yf10ivhq8ppc32stock-5m000270:20260915:11352026-09-15 11:35:00instantevent2026-09-15 11:45:182026-09-15 11:45:18cmu22ka8j03ye10iv5k7g5h2s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:35:00raw123,250원123,700원123,200원123,300원10,510
cmu22dvyo03x710ivburuajvhstock-5m000270:20260915:11302026-09-15 11:30:00instantevent2026-09-15 11:40:192026-09-15 11:40:19cmu22dvyl03x610ivzjuezo941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:30:00raw123,200원123,300원123,200원123,200원1,558
cmu227esu03vz10iv5kco2hmistock-5m000270:20260915:11252026-09-15 11:25:00instantevent2026-09-15 11:35:172026-09-15 11:35:17cmu227esq03vy10ivpq23j36d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:25:00raw123,200원123,300원123,200원123,200원1,329
cmu2210dn03ul10ivf7x0pd2hstock-5m000270:20260915:11202026-09-15 11:20:00instantevent2026-09-15 11:30:182026-09-15 11:30:18cmu2210dk03uk10ivcubzogiw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:20:00raw123,500원123,500원123,200원123,300원2,786
cmu21uk2h03tf10iv4z38090ostock-5m000270:20260915:11152026-09-15 11:15:00instantevent2026-09-15 11:25:172026-09-15 11:25:17cmu21uk2d03te10ivswf2g60r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:15:00raw123,500원123,500원123,400원123,500원1,657
cmu21o4cm03s510ivyyurtwe8stock-5m000270:20260915:11102026-09-15 11:10:00instantevent2026-09-15 11:20:172026-09-15 11:20:17cmu21o4ci03s410ivug3kjw2m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:10:00raw123,400원123,500원123,400원123,400원2,024
cmu21hstc03qt10iv7g328kt7stock-5m000270:20260915:11052026-09-15 11:05:00instantevent2026-09-15 11:15:222026-09-15 11:15:22cmu21hst803qs10iv30tg2gmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:05:00raw123,500원123,600원123,400원123,500원2,534
cmu21b9q903pl10ivsmzlomrbstock-5m000270:20260915:11002026-09-15 11:00:00instantevent2026-09-15 11:10:172026-09-15 11:10:17cmu21b9q503pk10ivfgy6910o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 11:00:00raw123,400원123,600원123,400원123,500원2,613
cmu214vc603ob10iv4i8syk8pstock-5m000270:20260915:10552026-09-15 10:55:00instantevent2026-09-15 11:05:192026-09-15 11:05:19cmu214vc203oa10ivewvui6vp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:55:00raw123,800원123,800원123,500원123,500원2,255
cmu20yfcp03mx10iv7glc1l2bstock-5m000270:20260915:10502026-09-15 10:50:00instantevent2026-09-15 11:00:182026-09-15 11:00:18cmu20yfcl03mw10ivc76p5ln31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:50:00raw123,600원123,800원123,400원123,700원5,107
cmu20rzar03lr10ivg3aogauustock-5m000270:20260915:10452026-09-15 10:45:00instantevent2026-09-15 10:55:182026-09-15 10:55:18cmu20rzao03lq10ivzzffkb2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:45:00raw123,400원123,700원123,300원123,600원7,292
cmu20lnfn03kh10ivj8djr2gfstock-5m000270:20260915:10402026-09-15 10:40:00instantevent2026-09-15 10:50:222026-09-15 10:50:22cmu20lnfj03kg10ivryt84a141
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:40:00raw123,500원123,550원123,300원123,300원1,770
cmu20f4nh03j310ivp1tgwa30stock-5m000270:20260915:10352026-09-15 10:35:00instantevent2026-09-15 10:45:182026-09-15 10:45:18cmu20f4nd03j210iv0p1nh11x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:35:00raw123,650원123,700원123,500원123,500원3,763
cmu208ovo03ht10iv9wsv0b0tstock-5m000270:20260915:10302026-09-15 10:30:00instantevent2026-09-15 10:40:182026-09-15 10:40:18cmu208ovk03hs10ivjukmryto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:30:00raw123,800원123,900원123,650원123,650원3,638
cmu20296g03gn10iv9xuthauestock-5m000270:20260915:10252026-09-15 10:25:00instantevent2026-09-15 10:35:172026-09-15 10:35:17cmu20296c03gm10ivknhwllfu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:25:00raw123,850원124,100원123,700원123,850원5,248
cmu1zvv3803f910ivz9qmnyi0stock-5m000270:20260915:10202026-09-15 10:20:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv3403f810ivzegf12xw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:20:00raw123,950원124,100원123,800원123,800원2,699
cmu1zvv3003f710ivg86xb05sstock-5m000270:20260915:10152026-09-15 10:15:00instantevent2026-09-15 10:30:192026-09-15 10:30:19cmu1zvv2w03f610iveonk8bq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:15:00raw123,750원124,000원123,700원123,900원2,972
cmu1zj0kp03cr10ivvs7z6uzzstock-5m000270:20260915:10102026-09-15 10:10:00instantevent2026-09-15 10:20:202026-09-15 10:20:20cmu1zj0kk03cq10iv7mj9i2dc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:10:00raw123,750원123,900원123,450원123,700원3,232
cmu1zcj1303bf10ivujuz49lostock-5m000270:20260915:10052026-09-15 10:05:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0y03be10ivzb86scmi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:05:00raw123,750원123,800원123,550원123,750원2,445
cmu1zcj0u03bd10iv5muedq5jstock-5m000270:20260915:10002026-09-15 10:00:00instantevent2026-09-15 10:15:172026-09-15 10:15:17cmu1zcj0q03bc10ivf7xzaht51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 10:00:00raw123,500원124,000원123,500원123,750원8,094
cmu1yzoct038z10ivcrr158frstock-5m000270:20260915:09552026-09-15 09:55:00instantevent2026-09-15 10:05:172026-09-15 10:05:17cmu1yzocp038y10ivbyn1qze51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:55:00raw123,800원123,800원123,400원123,600원3,900
cmu1ytbcd037p10ivmiptf73istock-5m000270:20260915:09502026-09-15 09:50:00instantevent2026-09-15 10:00:212026-09-15 10:00:21cmu1ytbc9037o10ivie3ucus71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:50:00raw123,450원123,900원123,450원123,800원4,179
cmu1ymtot036b10iva8hwv3ndstock-5m000270:20260915:09452026-09-15 09:45:00instantevent2026-09-15 09:55:182026-09-15 09:55:18cmu1ymtop036a10iv9qywqqti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:45:00raw123,800원124,000원123,450원123,450원7,550
cmu1ygdyf035310ivmp824bw9stock-5m000270:20260915:09402026-09-15 09:40:00instantevent2026-09-15 09:50:172026-09-15 09:50:17cmu1ygdyb035210ivi6o787ce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:40:00raw123,600원123,900원123,400원123,700원4,986
cmu1y9yx0033t10iv82ryimdcstock-5m000270:20260915:09352026-09-15 09:35:00instantevent2026-09-15 09:45:182026-09-15 09:45:18cmu1y9yww033s10iv2s5u7ie41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:35:00raw123,500원123,800원123,300원123,600원4,507
cmu1y3j9h032h10ivd1re0hvjstock-5m000270:20260915:09302026-09-15 09:30:00instantevent2026-09-15 09:40:182026-09-15 09:40:18cmu1y3j9d032g10ivgbmfety01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:30:00raw123,000원123,500원122,850원123,500원7,364
cmu1xx3u9031b10iv0qx1jxk2stock-5m000270:20260915:09252026-09-15 09:25:00instantevent2026-09-15 09:35:182026-09-15 09:35:18cmu1xx3u5031a10ivx511j73s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:25:00raw123,100원123,200원122,900원123,000원7,251
cmu1xqsko030110ivuxt504xastock-5m000270:20260915:09202026-09-15 09:20:00instantevent2026-09-15 09:30:232026-09-15 09:30:23cmu1xqskk030010ivhwsp74tw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:20:00raw123,200원123,200원123,000원123,100원2,949
cmu1xk8xl02yp10ivi1m45aq5stock-5m000270:20260915:09152026-09-15 09:15:00instantevent2026-09-15 09:25:182026-09-15 09:25:18cmu1xk8xg02yo10ivqxyfglg71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:15:00raw123,300원123,400원122,900원123,300원5,712
cmu1xdtvy02xh10ivokg6lro5stock-5m000270:20260915:09102026-09-15 09:10:00instantevent2026-09-15 09:20:182026-09-15 09:20:18cmu1xdtvu02xg10ivm5smwqhx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:10:00raw123,500원123,800원123,200원123,300원7,392
cmu1x7hg402w710ivga1jmnbdstock-5m000270:20260915:09052026-09-15 09:05:00instantevent2026-09-15 09:15:222026-09-15 09:15:22cmu1x7hg002w610iv7jftbzsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:05:00raw123,500원123,800원123,200원123,600원7,490
cmu1x12qb02ux10ivlu7rwvg0stock-5m000270:20260915:09002026-09-15 09:00:00instantevent2026-09-15 09:10:232026-09-15 09:10:23cmu1x12q702uw10iv23ss6oiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-15 09:00:00raw123,400원123,800원122,800원123,400원22,568
cmu2fy7e605nv10ivppiw566hstock000270:202609152026-09-15dayperiod2026-09-15 18:00:022026-09-15 18:00:02cmu2fy7e305nu10ivrz5vlq041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-15 09:00:00raw123,400원124,100원121,700원122,200원456,434
cmu0vine602s810iv5sfkuwezstock-5m000270:20260914:15302026-09-14 15:30:00instantevent2026-09-14 15:40:182026-09-14 15:40:18cmu0vine202s710ivj6p8pmo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:30:00raw124,100원124,100원124,100원124,100원0
cmu0vc7hl02r010iv0lb63pnostock-5m000270:20260914:15252026-09-14 15:25:00instantevent2026-09-14 15:35:172026-09-14 15:35:17cmu0vc7hi02qz10iv1w7c2nsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:25:00raw124,100원124,100원124,100원124,100원0
cmu0v5rso02pq10iv69xi5cejstock-5m000270:20260914:15202026-09-14 15:20:00instantevent2026-09-14 15:30:172026-09-14 15:30:17cmu0v5rsk02pp10iv8nabfo5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:20:00raw124,100원124,100원124,100원124,100원0
cmu0uzcu002o810ivhcrtu4qtstock-5m000270:20260914:15152026-09-14 15:15:00instantevent2026-09-14 15:25:182026-09-14 15:25:18cmu0uzctr02o710ived9glgc91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:15:00raw124,050원124,300원123,900원124,100원3,727
cmu0usx3y02n610ivbizpscttstock-5m000270:20260914:15102026-09-14 15:10:00instantevent2026-09-14 15:20:172026-09-14 15:20:17cmu0usx3u02n510ivwyp4dkjx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:10:00raw124,000원124,300원123,900원124,100원2,720
cmu0umhdu02ls10ivggoyof25stock-5m000270:20260914:15052026-09-14 15:05:00instantevent2026-09-14 15:15:172026-09-14 15:15:17cmu0umhdr02lr10ivd5slx10c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:05:00raw123,900원124,000원123,800원124,000원3,884
cmu0ug2ex02kk10iv6hmvge48stock-5m000270:20260914:15002026-09-14 15:00:00instantevent2026-09-14 15:10:182026-09-14 15:10:18cmu0ug2et02kj10iv8acwrlh11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 15:00:00raw123,500원124,000원123,500원123,900원5,181
cmu0u9noe02ja10ivv2in3h0bstock-5m000270:20260914:14552026-09-14 14:55:00instantevent2026-09-14 15:05:192026-09-14 15:05:19cmu0u9noa02j910ivqau7e2qg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:55:00raw123,600원123,600원123,400원123,600원5,350
cmu0u36yq02i210iv96t99w2cstock-5m000270:20260914:14502026-09-14 14:50:00instantevent2026-09-14 15:00:172026-09-14 15:00:17cmu0u36ym02i110iv8dfpl96b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:50:00raw123,200원123,600원123,100원123,500원6,556
cmu0tws0202gq10iv161jhjzlstock-5m000270:20260914:14452026-09-14 14:45:00instantevent2026-09-14 14:55:182026-09-14 14:55:18cmu0twrzy02gp10ivbbymch3v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:45:00raw123,500원123,500원123,200원123,300원5,988
2,403건 중 201–250← 이전5 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬