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
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
cmts8wsww00er10kuwqpt2ghlstock-5m000270:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wswt00eq10kuiw67zp841
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:35:00raw126,100원126,200원126,000원126,100원12,771
cmts8qdeh00df10ku8jf8g3zistock-5m000270:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qded00de10kuzr1kw6xj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:30:00raw126,200원126,400원126,100원126,200원10,970
cmts8jxea00c310kuk492mkyjstock-5m000270:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxe600c210kutymxdetp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:25:00raw126,500원126,600원126,200원126,300원11,595
cmts8jxe100c110kue0yzgoc7stock-5m000270:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdx00c010kuj2difh6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:20:00raw126,700원126,700원126,400원126,500원11,960
cmts872qm009l10kus9a7pewestock-5m000270:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872qh009k10kuijers4w01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:15:00raw126,700원126,800원126,500원126,600원7,506
cmts80n2l008910kuarclmctpstock-5m000270:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n2i008810kupqidmhts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:10:00raw126,700원126,900원126,600원126,700원10,833
cmts7u83g007110ku0sfqv50estock-5m000270:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u83c007010kuctu5vwnf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:05:00raw126,800원126,900원126,700원126,800원7,816
cmts7ntpo005t10ku1ets8vscstock-5m000270:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntpk005s10kud34luv2i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 14:00:00raw126,800원127,000원126,700원126,800원4,915
cmts7hcnc004f10kupgcuoonnstock-5m000270:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcn8004e10ku2adjbiha1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:55:00raw126,900원127,000원126,700원126,800원5,922
cmts7axp3003710kuysxrvt4wstock-5m000270:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axoy003610ku6ysy6d1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:50:00raw127,000원127,100원126,700원126,900원15,992
cmts74hzx001x10kuzrfj055tstock-5m000270:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzs001w10kululykztn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:45:00raw127,000원127,100원127,000원127,000원2,753
cmts74hzn001v10ku56l4bijjstock-5m000270:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hzj001u10kuumdb41oo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:40:00raw127,000원127,100원127,000원127,100원2,814
cmts6rn1000en10iffgxy0lkbstock-5m000270:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:45:182026-09-08 13:45:18cmts6rn0x00em10ifpubfgc741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:35:00raw127,000원127,100원127,000원127,000원2,203
cmts6l7b500df10ifw4sy6edastock-5m000270:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7b200de10if07mb8y1v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:30:00raw127,200원127,200원127,000원127,000원6,961
cmts6erog00c710iffi468rmkstock-5m000270:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6eroc00c610ifpbvs6v5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:25:00raw127,100원127,200원127,000원127,100원2,286
cmts68dxi00av10if9aag2a86stock-5m000270:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dxd00au10if287pjoo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:20:00raw127,200원127,200원127,000원127,000원7,646
cmts61x03009n10if2d9l5p0fstock-5m000270:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzz009m10ifydykymd91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:15:00raw127,100원127,200원127,100원127,100원1,350
cmts5vh9e008510if78y8wspostock-5m000270:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh9a008410ifpls7od521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:10:00raw127,300원127,300원127,100원127,100원2,171
cmts5vh95008310ifn05m2s53stock-5m000270:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh90008210ifi8xg4eim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:05:00raw127,100원127,600원127,100원127,200원5,730
cmts5imkc005p10ifqd0kkd3ustock-5m000270:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imk7005o10ifqxdpm0ta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 13:00:00raw127,200원127,400원127,100원127,100원2,789
cmts5c6vj004j10ifurgql0tastock-5m000270:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6vf004i10ifsxpgxmnd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:55:00raw127,200원127,400원127,100원127,200원4,355
cmts55shl003710ifs3np7ix4stock-5m000270:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55shh003610ifw4mnlnpc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:50:00raw127,300원127,400원127,100원127,300원10,048
cmts4zc7a001z10if1g9xqn6mstock-5m000270:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc76001y10ifqy0dq0351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:45:00raw127,400원127,400원127,300원127,300원1,761
cmts4swke000n10ifwpc6pmvpstock-5m000270:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swk9000m10if5mq6fa3f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:40:00raw127,400원127,500원127,300원127,400원3,636
cmts4mgy201je0zhchlnetyiistock-5m000270:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxx01jd0zhctt7mstb51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:35:00raw127,400원127,500원127,300원127,400원5,318
cmts4g20t01i80zhc711y86jistock-5m000270:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20q01i70zhcp52j3l5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:30:00raw127,500원127,800원127,300원127,300원6,684
cmts4g20l01i60zhccg37i4nhstock-5m000270:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20i01i50zhck9wkcxtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:25:00raw127,500원127,600원127,500원127,600원2,620
cmts436l001fq0zhc1s27t509stock-5m000270:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436kw01fp0zhcxnopi8ft1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:20:00raw127,800원127,800원127,500원127,600원2,417
cmts3wrzn01eg0zhcm2bassiostock-5m000270:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrzi01ef0zhcvzo0erhw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:15:00raw127,700원127,900원127,600원127,900원3,340
cmts3qbxg01d40zhcrxv7umk0stock-5m000270:20260908:12102026-09-08 12:10:00instantevent2026-09-08 12:20:182026-09-08 12:20:18cmts3qbxd01d30zhcrsrtrrr51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:10:00raw127,700원127,800원127,500원127,700원2,836
cmts3jw6401bw0zhcfan120kwstock-5m000270:20260908:12052026-09-08 12:05:00instantevent2026-09-08 12:15:172026-09-08 12:15:17cmts3jw6101bv0zhcmwzp3g171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:05:00raw127,500원127,700원127,500원127,700원1,896
cmts3dgga01am0zhc18nrmsoxstock-5m000270:20260908:12002026-09-08 12:00:00instantevent2026-09-08 12:10:172026-09-08 12:10:17cmts3dgg701al0zhc5uvd8j6b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:00:00raw127,600원127,700원127,500원127,500원1,753
cmts371wd01980zhc0qdhhc5qstock-5m000270:20260908:11552026-09-08 11:55:00instantevent2026-09-08 12:05:182026-09-08 12:05:18cmts371w901970zhcfhymrkeh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:55:00raw127,400원127,600원127,400원127,600원2,585
cmts30n3h01820zhch88y9ibdstock-5m000270:20260908:11502026-09-08 11:50:00instantevent2026-09-08 12:00:192026-09-08 12:00:19cmts30n3d01810zhcgccqqa2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:50:00raw127,600원127,700원127,400원127,500원4,901
cmts2u6o9016q0zhcyc5ojofostock-5m000270:20260908:11452026-09-08 11:45:00instantevent2026-09-08 11:55:182026-09-08 11:55:18cmts2u6o4016p0zhcaj0u5kbu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:45:00raw127,600원127,700원127,500원127,600원1,532
cmts2nr5n015e0zhctaovu7y8stock-5m000270:20260908:11402026-09-08 11:40:00instantevent2026-09-08 11:50:182026-09-08 11:50:18cmts2nr5i015d0zhcwaf37t381
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:40:00raw127,800원127,800원127,500원127,500원4,424
cmts2hbex01480zhclqlqpy93stock-5m000270:20260908:11352026-09-08 11:35:00instantevent2026-09-08 11:45:172026-09-08 11:45:17cmts2hbeu01470zhckizseire1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:35:00raw127,700원127,900원127,600원127,800원3,743
cmts2avs2012u0zhczgqml47dstock-5m000270:20260908:11302026-09-08 11:30:00instantevent2026-09-08 11:40:172026-09-08 11:40:17cmts2avrw012t0zhciyd3x4l61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:30:00raw127,700원128,000원127,600원127,700원5,382
cmts24gsv011o0zhcn28mvwdostock-5m000270:20260908:11252026-09-08 11:25:00instantevent2026-09-08 11:35:182026-09-08 11:35:18cmts24gsr011n0zhcq32h29ng1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:25:00raw127,900원127,900원127,600원127,600원3,004
cmts1y3m0010a0zhc6hfh7i4qstock-5m000270:20260908:11202026-09-08 11:20:00instantevent2026-09-08 11:30:212026-09-08 11:30:21cmts1y3lr01090zhc0r85io2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:20:00raw127,700원128,100원127,600원127,900원6,165
cmts1rlbv00z20zhcdnihwa97stock-5m000270:20260908:11152026-09-08 11:15:00instantevent2026-09-08 11:25:172026-09-08 11:25:17cmts1rlbr00z10zhcpy2kh2pk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:15:00raw127,800원128,100원127,700원127,700원3,594
cmts1l6ok00xs0zhcxa8niu55stock-5m000270:20260908:11102026-09-08 11:10:00instantevent2026-09-08 11:20:182026-09-08 11:20:18cmts1l6og00xr0zhchp2ltpnj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 11:10:00raw127,700원127,900원127,600원127,800원2,680
4,938건 중 3,001–3,050← 이전61 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬