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
cmu0tqfwa02fi10ivapcdv9opstock-5m000270:20260914:14402026-09-14 14:40:00instantevent2026-09-14 14:50:222026-09-14 14:50:22cmu0tqfw702fh10ivfd537m0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:40:00raw123,400원123,500원123,200원123,500원5,843
cmu0tjwo702e610ivps0wsg91stock-5m000270:20260914:14352026-09-14 14:35:00instantevent2026-09-14 14:45:172026-09-14 14:45:17cmu0tjwo202e510iv33fbsbqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:35:00raw123,300원123,500원123,200원123,400원3,097
cmu0tdh6002cw10iv894wq2iestock-5m000270:20260914:14302026-09-14 14:30:00instantevent2026-09-14 14:40:172026-09-14 14:40:17cmu0tdh5w02cv10ivn7h9zfum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:30:00raw123,400원123,400원123,200원123,200원3,374
cmu0t71uw02bm10ivupukype8stock-5m000270:20260914:14252026-09-14 14:25:00instantevent2026-09-14 14:35:182026-09-14 14:35:18cmu0t71us02bl10ivqca3yo6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:25:00raw123,300원123,600원123,200원123,400원6,247
cmu0t0pnx02ac10iv9m3egvxestock-5m000270:20260914:14202026-09-14 14:20:00instantevent2026-09-14 14:30:222026-09-14 14:30:22cmu0t0pnt02ab10ivrin4oiml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:20:00raw123,500원123,700원123,200원123,300원7,457
cmu0su6e7028y10iv0pd1n5xostock-5m000270:20260914:14152026-09-14 14:15:00instantevent2026-09-14 14:25:172026-09-14 14:25:17cmu0su6e3028x10ivwf8gqi7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:15:00raw123,700원123,700원123,400원123,500원4,083
cmu0snrh2027u10ivpqaic92lstock-5m000270:20260914:14102026-09-14 14:10:00instantevent2026-09-14 14:20:182026-09-14 14:20:18cmu0snrgy027t10iv71knuj9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:10:00raw123,700원123,800원123,500원123,700원6,381
cmu0shbse026k10ivml6qu7v0stock-5m000270:20260914:14052026-09-14 14:05:00instantevent2026-09-14 14:15:172026-09-14 14:15:17cmu0shbsa026j10iv06yo3fq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:05:00raw123,900원123,900원123,600원123,800원3,402
cmu0sawcx025610iv05rchwi0stock-5m000270:20260914:14002026-09-14 14:00:00instantevent2026-09-14 14:10:172026-09-14 14:10:17cmu0sawct025510ivl6le53c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 14:00:00raw124,100원124,100원123,700원123,800원5,080
cmu0s4h80023w10iv94pc8pc0stock-5m000270:20260914:13552026-09-14 13:55:00instantevent2026-09-14 14:05:182026-09-14 14:05:18cmu0s4h7v023v10ivx7u7edum1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:55:00raw123,900원124,100원123,900원124,000원2,906
cmu0ry1iw022o10ivzz2psrivstock-5m000270:20260914:13502026-09-14 13:50:00instantevent2026-09-14 14:00:182026-09-14 14:00:18cmu0ry1is022n10ivx6s25gmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:50:00raw124,300원124,300원123,800원123,800원5,984
cmu0rrlm3021e10ivdug6ttrbstock-5m000270:20260914:13452026-09-14 13:45:00instantevent2026-09-14 13:55:172026-09-14 13:55:17cmu0rrlm0021d10ivzrz8djqz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:45:00raw124,200원124,400원124,100원124,300원2,524
cmu0rl6uv020410ivmlvogllcstock-5m000270:20260914:13402026-09-14 13:40:00instantevent2026-09-14 13:50:182026-09-14 13:50:18cmu0rl6ur020310iv6lk064781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:40:00raw124,400원124,400원124,100원124,100원1,802
cmu0rer1j01yw10ivu4ammavfstock-5m000270:20260914:13352026-09-14 13:35:00instantevent2026-09-14 13:45:182026-09-14 13:45:18cmu0rer1f01yv10ivt4lo8wz81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:35:00raw124,200원124,400원124,100원124,300원5,194
cmu0r8eh601xm10ivmx0dqpwnstock-5m000270:20260914:13302026-09-14 13:30:00instantevent2026-09-14 13:40:212026-09-14 13:40:21cmu0r8eh301xl10ivlj4f2uva1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:30:00raw124,400원124,400원124,100원124,200원2,684
cmu0r1xof01wa10iv9kit443wstock-5m000270:20260914:13252026-09-14 13:25:00instantevent2026-09-14 13:35:202026-09-14 13:35:20cmu0r1xob01w910ivyirtqh0x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:25:00raw124,400원124,400원124,300원124,400원729
cmu0qviwe01v210ivgutvmjiistock-5m000270:20260914:13202026-09-14 13:20:00instantevent2026-09-14 13:30:212026-09-14 13:30:21cmu0qviwa01v110ivavkr7rro1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:20:00raw124,200원124,300원124,200원124,300원1,387
cmu0qp0te01ts10ivq98ohs2rstock-5m000270:20260914:13152026-09-14 13:15:00instantevent2026-09-14 13:25:172026-09-14 13:25:17cmu0qp0tb01tr10ivh59dyh5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:15:00raw124,300원124,400원124,000원124,200원3,286
cmu0qilv901sg10iv59spvybzstock-5m000270:20260914:13102026-09-14 13:10:00instantevent2026-09-14 13:20:182026-09-14 13:20:18cmu0qilv501sf10ivgu2rmrm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:10:00raw124,500원124,600원124,300원124,300원1,519
cmu0qc65z01r410ivcfay3zm8stock-5m000270:20260914:13052026-09-14 13:05:00instantevent2026-09-14 13:15:182026-09-14 13:15:18cmu0qc65v01r310ivt4brtvez1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:05:00raw124,400원124,600원124,400원124,500원1,668
cmu0q5qfg01py10ivcuu9d1pistock-5m000270:20260914:13002026-09-14 13:00:00instantevent2026-09-14 13:10:172026-09-14 13:10:17cmu0q5qfc01px10ivwzv9o97o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 13:00:00raw124,500원124,500원124,200원124,400원4,396
cmu0pzat301oo10iv3k59pq2fstock-5m000270:20260914:12552026-09-14 12:55:00instantevent2026-09-14 13:05:172026-09-14 13:05:17cmu0pzasw01on10ivv3u7vjis1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:55:00raw124,500원124,500원124,400원124,400원1,120
cmu0psvqc01na10ivbndyuyswstock-5m000270:20260914:12502026-09-14 12:50:00instantevent2026-09-14 13:00:182026-09-14 13:00:18cmu0psvq801n910ivrtg7mp331
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:50:00raw124,500원124,500원124,400원124,500원265
cmu0pmg1601m210ivtmm55d6nstock-5m000270:20260914:12452026-09-14 12:45:00instantevent2026-09-14 12:55:172026-09-14 12:55:17cmu0pmg1301m110iv3ay6jenx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:45:00raw124,500원124,700원124,400원124,500원3,946
cmu0pg0c801ku10ivhtmm5pt5stock-5m000270:20260914:12402026-09-14 12:40:00instantevent2026-09-14 12:50:172026-09-14 12:50:17cmu0pg0c401kt10ivpi5vhnf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:40:00raw124,600원124,600원124,400원124,500원3,197
cmu0p9lct01ji10ivlzlu0f2istock-5m000270:20260914:12352026-09-14 12:35:00instantevent2026-09-14 12:45:182026-09-14 12:45:18cmu0p9lcp01jh10iv0y7t33vr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:35:00raw124,800원124,800원124,400원124,600원4,010
cmu0p35nk01i810iv8ih60pqistock-5m000270:20260914:12302026-09-14 12:30:00instantevent2026-09-14 12:40:172026-09-14 12:40:17cmu0p35ng01i710ivelbpb3ol1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:30:00raw124,900원124,900원124,700원124,800원1,416
cmu0owpxc01gy10iv8tkmpjzwstock-5m000270:20260914:12252026-09-14 12:25:00instantevent2026-09-14 12:35:172026-09-14 12:35:17cmu0owpx801gx10iv603lk43q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:25:00raw124,700원124,900원124,700원124,900원4,061
cmu0oqazp01fm10ivsvq06z52stock-5m000270:20260914:12202026-09-14 12:20:00instantevent2026-09-14 12:30:182026-09-14 12:30:18cmu0oqazl01fl10ivka1bz82a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:20:00raw124,550원124,800원124,500원124,700원1,788
cmu0ojv8k01ee10iv1m38narkstock-5m000270:20260914:12152026-09-14 12:15:00instantevent2026-09-14 12:25:172026-09-14 12:25:17cmu0ojv8g01ed10ivh8u1sb9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:15:00raw124,400원124,700원124,400원124,600원2,360
cmu0odflv01d210iv5yz0gn0sstock-5m000270:20260914:12102026-09-14 12:10:00instantevent2026-09-14 12:20:172026-09-14 12:20:17cmu0odfls01d110iv6iglaztj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:10:00raw124,300원124,600원124,200원124,400원3,391
cmu0o70m301bw10iv9202cfejstock-5m000270:20260914:12052026-09-14 12:05:00instantevent2026-09-14 12:15:182026-09-14 12:15:18cmu0o70lz01bv10ivqd4okglj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:05:00raw124,200원124,300원124,200원124,300원466
cmu0o0mb301ai10iv6e19vm9hstock-5m000270:20260914:12002026-09-14 12:00:00instantevent2026-09-14 12:10:192026-09-14 12:10:19cmu0o0maz01ah10ivfblwshtl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 12:00:00raw124,300원124,300원124,200원124,300원1,316
cmu0nu574019610iv6ewgxf0dstock-5m000270:20260914:11552026-09-14 11:55:00instantevent2026-09-14 12:05:172026-09-14 12:05:17cmu0nu570019510ivxd7fmub31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:55:00raw124,500원124,500원124,150원124,300원2,232
cmu0nnq5w017w10ivikf1qdxpstock-5m000270:20260914:11502026-09-14 11:50:00instantevent2026-09-14 12:00:182026-09-14 12:00:18cmu0nnq5s017v10ivtsaw9j371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:50:00raw124,200원124,600원124,200원124,600원5,523
cmu0nhagg016s10iv0a1k91w1stock-5m000270:20260914:11452026-09-14 11:45:00instantevent2026-09-14 11:55:182026-09-14 11:55:18cmu0nhagc016r10iv6wlzrr821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:45:00raw124,200원124,400원124,100원124,200원3,466
cmu0naut1015e10ivaxd4f41istock-5m000270:20260914:11402026-09-14 11:40:00instantevent2026-09-14 11:50:172026-09-14 11:50:17cmu0nausx015d10ivjh480xf81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:40:00raw124,200원124,200원124,100원124,200원2,242
cmu0n4f0w014410ivhqsed61hstock-5m000270:20260914:11352026-09-14 11:35:00instantevent2026-09-14 11:45:172026-09-14 11:45:17cmu0n4f0s014310ivadunko301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:35:00raw124,300원124,400원124,000원124,100원2,034
cmu0my01d012w10iv9yh56qc7stock-5m000270:20260914:11302026-09-14 11:30:00instantevent2026-09-14 11:40:182026-09-14 11:40:18cmu0my019012v10ivv87ekgdq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:30:00raw124,150원124,500원124,100원124,400원4,988
cmu0mrkc3011o10ivocd5ri45stock-5m000270:20260914:11252026-09-14 11:25:00instantevent2026-09-14 11:35:172026-09-14 11:35:17cmu0mrkby011n10iv9sjsrgwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:25:00raw124,200원124,200원124,100원124,200원691
cmu0ml93g010e10ivahvv01jfstock-5m000270:20260914:11202026-09-14 11:20:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml93c010d10ivafni6upy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:20:00raw124,100원124,300원124,100원124,200원4,378
cmu0ml938010c10iv2hrkj9njstock-5m000270:20260914:11152026-09-14 11:15:00instantevent2026-09-14 11:30:232026-09-14 11:30:23cmu0ml934010b10ivmeai5n951
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:15:00raw124,200원124,200원124,000원124,000원1,847
cmu0m89wo00xs10ivqd4njckxstock-5m000270:20260914:11102026-09-14 11:10:00instantevent2026-09-14 11:20:172026-09-14 11:20:17cmu0m89wl00xr10ivdwvvplqg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:10:00raw124,300원124,400원124,100원124,200원3,925
cmu0m1uae00wk10ivs0w4tmq5stock-5m000270:20260914:11052026-09-14 11:05:00instantevent2026-09-14 11:15:172026-09-14 11:15:17cmu0m1ua700wj10ivoqm1asem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:05:00raw123,900원124,300원123,800원124,300원4,055
cmu0lvge900v410iv8qypolvtstock-5m000270:20260914:11002026-09-14 11:00:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvge500v310ivi21qniia1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 11:00:00raw123,700원124,000원123,500원123,900원5,549
cmu0lvge100v210iv7pfw671tstock-5m000270:20260914:10552026-09-14 10:55:00instantevent2026-09-14 11:10:192026-09-14 11:10:19cmu0lvgdx00v110iv7q4qr1x81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:55:00raw123,400원123,900원123,200원123,700원7,863
cmu0lijtp00sm10iv8lvkiidgstock-5m000270:20260914:10502026-09-14 10:50:00instantevent2026-09-14 11:00:172026-09-14 11:00:17cmu0lijtl00sl10iv2cgu9fuc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:50:00raw123,200원123,500원123,000원123,300원6,546
cmu0lc4td00rg10iv2b7upm2pstock-5m000270:20260914:10452026-09-14 10:45:00instantevent2026-09-14 10:55:182026-09-14 10:55:18cmu0lc4t900rf10ivwuair31a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:45:00raw122,900원123,300원122,900원123,200원4,974
cmu0l5pbw00q410ivmehsji4astock-5m000270:20260914:10402026-09-14 10:40:00instantevent2026-09-14 10:50:182026-09-14 10:50:18cmu0l5pbs00q310ivgobcffq81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:40:00raw122,900원123,100원122,800원122,900원2,516
cmu0kz9es00ow10iv496v5w64stock-5m000270:20260914:10352026-09-14 10:35:00instantevent2026-09-14 10:45:172026-09-14 10:45:17cmu0kz9eo00ov10ivghbdbj2e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:35:00raw122,700원123,000원122,600원123,000원3,212
2,403건 중 251–300← 이전6 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬