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
cmttizqm3026m10kudu8icgc9stock-5m000270:20260909:12052026-09-09 12:05:00instantevent2026-09-09 12:15:172026-09-09 12:15:17cmttizqlx026l10kuk2wnj9ub1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:05:00raw127,000원127,000원126,800원126,900원4,227
cmttitbtm025810kuqkpirr0vstock-5m000270:20260909:12002026-09-09 12:00:00instantevent2026-09-09 12:10:182026-09-09 12:10:18cmttitbtg025710kup1b20nog1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 12:00:00raw127,100원127,200원126,900원127,000원4,257
cmttimw03024210kuw13yicscstock-5m000270:20260909:11552026-09-09 11:55:00instantevent2026-09-09 12:05:172026-09-09 12:05:17cmttimvzx024110ku3g2bmo8i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:55:00raw127,100원127,200원127,000원127,200원3,133
cmttighmc022s10ku1txzvshfstock-5m000270:20260909:11502026-09-09 11:50:00instantevent2026-09-09 12:00:192026-09-09 12:00:19cmttighm7022r10kuh8aqxqj01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:50:00raw127,200원127,200원127,000원127,100원6,002
cmttia1bs021g10kub5gadgixstock-5m000270:20260909:11452026-09-09 11:45:00instantevent2026-09-09 11:55:182026-09-09 11:55:18cmttia1bm021f10kuzvuyakp51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:45:00raw127,200원127,300원127,100원127,100원7,018
cmtti3lmm020610ku98x51mzxstock-5m000270:20260909:11402026-09-09 11:40:00instantevent2026-09-09 11:50:182026-09-09 11:50:18cmtti3lmg020510kutel3q2p21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:40:00raw127,000원127,300원127,000원127,300원9,388
cmtthx5wi01yy10kuw01mdua7stock-5m000270:20260909:11352026-09-09 11:35:00instantevent2026-09-09 11:45:172026-09-09 11:45:17cmtthx5wb01yx10kugl1o1nrt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:35:00raw126,900원127,000원126,800원127,000원5,972
cmtthqq9101xo10ku4g0ooo01stock-5m000270:20260909:11302026-09-09 11:30:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8w01xn10kuii24w1w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:30:00raw126,800원127,000원126,800원126,900원4,421
cmtthqq8q01xm10kuv91u9g3dstock-5m000270:20260909:11252026-09-09 11:25:00instantevent2026-09-09 11:40:172026-09-09 11:40:17cmtthqq8m01xl10ku3oimkgae1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:25:00raw126,800원126,900원126,500원126,800원6,480
cmtthdvmw01v010kui9tijbyrstock-5m000270:20260909:11202026-09-09 11:20:00instantevent2026-09-09 11:30:172026-09-09 11:30:17cmtthdvmq01uz10ku7rwcr18y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:20:00raw126,800원126,900원126,600원126,800원4,166
cmtth7ft501ts10kupx69i4u8stock-5m000270:20260909:11152026-09-09 11:15:00instantevent2026-09-09 11:25:172026-09-09 11:25:17cmtth7fsy01tr10ku0npfri4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:15:00raw126,900원127,100원126,600원126,800원7,692
cmtth10yh01sk10ku3q7q88zqstock-5m000270:20260909:11102026-09-09 11:10:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10yc01sj10kubbzpz9q71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:10:00raw126,900원127,000원126,800원126,900원8,297
cmtth10y601si10kuswqhcec6stock-5m000270:20260909:11052026-09-09 11:05:00instantevent2026-09-09 11:20:182026-09-09 11:20:18cmtth10y201sh10kumbf1u82o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:05:00raw126,800원126,900원126,700원126,800원5,625
cmttgo5gr01q010kuviqbv6t8stock-5m000270:20260909:11002026-09-09 11:00:00instantevent2026-09-09 11:10:172026-09-09 11:10:17cmttgo5gn01pz10kuau4h56n41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 11:00:00raw126,300원126,900원126,300원126,800원7,340
cmttghqjc01oo10kuo8mllahkstock-5m000270:20260909:10552026-09-09 10:55:00instantevent2026-09-09 11:05:182026-09-09 11:05:18cmttghqj801on10kuzh0i7fah1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:55:00raw126,400원126,400원126,200원126,300원4,590
cmttgbar901ng10ku3j2sd8tnstock-5m000270:20260909:10502026-09-09 10:50:00instantevent2026-09-09 11:00:172026-09-09 11:00:17cmttgbar501nf10kuo6fleyv51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:50:00raw126,400원126,500원126,200원126,300원3,723
cmttg4v3d01m410kuix4o4nmsstock-5m000270:20260909:10452026-09-09 10:45:00instantevent2026-09-09 10:55:172026-09-09 10:55:17cmttg4v3901m310kugypihnc21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:45:00raw126,100원126,600원126,100원126,400원6,810
cmttfyfdj01ku10ku65zrideistock-5m000270:20260909:10402026-09-09 10:40:00instantevent2026-09-09 10:50:172026-09-09 10:50:17cmttfyfdf01kt10kuvxhldnr01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:40:00raw126,300원126,300원126,000원126,100원6,004
cmttfs0jh01jk10kuujr3huojstock-5m000270:20260909:10352026-09-09 10:35:00instantevent2026-09-09 10:45:182026-09-09 10:45:18cmttfs0jd01jj10ku738yq7oh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:35:00raw126,200원126,300원126,100원126,300원6,137
cmttflkqi01ia10kuu0o73w3fstock-5m000270:20260909:10302026-09-09 10:30:00instantevent2026-09-09 10:40:172026-09-09 10:40:17cmttflkqf01i910kua5vzhzun1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:30:00raw126,100원126,200원125,900원126,100원8,785
cmttff4xg01h010kubshwbgo0stock-5m000270:20260909:10252026-09-09 10:25:00instantevent2026-09-09 10:35:172026-09-09 10:35:17cmttff4xb01gz10kutbe29dge1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:25:00raw126,100원126,200원126,000원126,100원3,835
cmttf8q0l01fo10kuvign6bmgstock-5m000270:20260909:10202026-09-09 10:20:00instantevent2026-09-09 10:30:182026-09-09 10:30:18cmttf8q0g01fn10kukb85y8501
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:20:00raw125,900원126,100원125,800원126,000원6,524
cmttf2ab301ei10kuhgtsl8vostock-5m000270:20260909:10152026-09-09 10:15:00instantevent2026-09-09 10:25:172026-09-09 10:25:17cmttf2aaz01eh10kudoqpgbze1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:15:00raw126,000원126,100원125,800원125,900원6,694
cmttevujy01d210kuubtadcqistock-5m000270:20260909:10102026-09-09 10:10:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevuju01d110kuc9wo34wd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:10:00raw125,900원126,100원125,800원126,100원6,696
cmttevujq01d010kuqam7ycjkstock-5m000270:20260909:10052026-09-09 10:05:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevujl01cz10ku7e8irtd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:05:00raw126,100원126,200원125,900원126,000원7,419
cmttevujg01cy10ku7kbm9j0lstock-5m000270:20260909:10002026-09-09 10:00:00instantevent2026-09-09 10:20:172026-09-09 10:20:17cmttevujc01cx10kugwkqbcbn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 10:00:00raw125,800원126,300원125,800원126,000원13,234
cmtteck6o019c10ku22rndeh7stock-5m000270:20260909:09552026-09-09 09:55:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6k019b10kuiewm2ay31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:55:00raw125,700원126,000원125,600원125,800원6,323
cmtteck6f019a10kukclwrnmgstock-5m000270:20260909:09502026-09-09 09:50:00instantevent2026-09-09 10:05:172026-09-09 10:05:17cmtteck6b019910kucrpyczru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:50:00raw125,900원126,000원125,600원125,800원10,450
cmttdzph2016o10kuec2boahzstock-5m000270:20260909:09452026-09-09 09:45:00instantevent2026-09-09 09:55:172026-09-09 09:55:17cmttdzpgx016n10ku11760u0z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:45:00raw125,800원126,000원125,700원125,900원4,175
cmttdt9x0015i10kucf8lf634stock-5m000270:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9ww015h10ku4o3v7qj61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:40:00raw125,900원126,000원125,700원125,800원6,354
cmttdmuvi014610kusuhklc8dstock-5m000270:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuvc014510kuokpqfe1h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:35:00raw125,900원126,000원125,700원125,900원7,791
cmttdgf3d012y10ku399wjd7ystock-5m000270:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf39012x10kuny5e81uj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:30:00raw126,000원126,200원125,800원126,000원10,401
cmttd9zf4011o10ku7bnqfs6xstock-5m000270:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zez011n10kui4836xcs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:25:00raw126,300원126,400원125,900원126,100원9,159
cmttd3kbu010c10kuzyqn1ug3stock-5m000270:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbq010b10kuxhet848g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:20:00raw126,700원126,800원126,200원126,300원8,207
cmttcx4p800z610kus3mwxn5ystock-5m000270:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4p400z510kungnxfod91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:15:00raw126,700원126,900원126,600원126,800원10,328
cmttcqp0c00xs10kue21y5oo9stock-5m000270:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqp0800xr10kupmmlanvd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:10:00raw126,800원127,000원126,500원126,700원12,559
cmttck98g00wi10kuorkg3pyvstock-5m000270:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98d00wh10ku3wdm00z81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:05:00raw126,800원127,000원126,700원126,700원16,276
cmttvb41503o210kuewlqzzu2stock000270:202609092026-09-09dayperiod2026-09-09 18:00:032026-09-09 18:00:03cmttvb41203o110kulu5f0iq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-09 09:00:00raw123,900원127,400원123,900원126,800원727,998
cmttcduvz00v810ku439xqm1gstock-5m000270:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvv00v710ku6dmhzvn91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-09 09:00:00raw123,900원127,200원123,900원126,900원106,388
cmtsaviqs00sr10kuoaw5voczstock-5m000270:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqn00sq10kutjbd6z9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:30:00raw125,400원125,400원125,400원125,400원0
cmtsap3q000rj10kueijabkh1stock-5m000270:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3px00ri10ku1vssfy4m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:25:00raw125,400원125,400원125,400원125,400원0
cmtsaio1o00q710kumrcpsnidstock-5m000270:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1k00q610kuvrn0vd1y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:20:00raw125,400원125,400원125,400원125,400원0
cmtsac8a700ox10kufcbkt4mystock-5m000270:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac8a300ow10ku0vcrt0yl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:15:00raw125,600원125,600원125,300원125,400원15,125
cmtsa5tc100nj10kutx5upwv0stock-5m000270:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:20:182026-09-08 15:20:18cmtsa5tbx00ni10kuyklgjkxc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:10:00raw125,700원125,800원125,500원125,600원13,418
cmts9zdmv00mf10kunb7dm65kstock-5m000270:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdmq00me10kuakyhhjh41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:05:00raw125,800원126,100원125,700원125,700원8,973
cmts9sxxw00l510ku6k1o2hkxstock-5m000270:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxxs00l410kunsdshhzr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 15:00:00raw125,900원125,900원125,700원125,700원16,141
cmts9mjet00jt10kuaikge6ynstock-5m000270:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjep00js10kucltcly0n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:55:00raw125,800원126,000원125,800원125,800원6,826
cmts9g3kt00ih10ku1y1urn85stock-5m000270:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kp00ig10kuzn3jc8hn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:50:00raw126,000원126,100원125,800원125,900원13,105
cmts99noc00h710kut4n1r8vjstock-5m000270:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99no800h610kunyt6xpcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:45:00raw125,900원126,100원125,900원126,000원8,717
cmts937s500fx10ku49bat6v3stock-5m000270:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937s000fw10kux3jqsr9z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:40:00raw126,100원126,100원125,900원125,900원8,106
4,930건 중 2,951–3,000← 이전60 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬