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
cmtmiyyfg057310f9wc305ylostock-5m000270:20260904:14302026-09-04 14:30:00instantevent2026-09-04 14:40:172026-09-04 14:40:17cmtmiyyf7057210f9mhpl9id41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:30:00raw126,400원126,800원126,400원126,700원7,223
cmtmisiqp055r10f9nfea02p1stock-5m000270:20260904:14252026-09-04 14:25:00instantevent2026-09-04 14:35:172026-09-04 14:35:17cmtmisiql055q10f9cosvxopk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:25:00raw126,700원126,700원126,400원126,400원3,508
cmtmim3s7054j10f933tqiajwstock-5m000270:20260904:14202026-09-04 14:20:00instantevent2026-09-04 14:30:182026-09-04 14:30:18cmtmim3s4054i10f96kvb9hjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:20:00raw126,500원126,700원126,400원126,700원5,191
cmtmifo1s053510f9ozqlh7idstock-5m000270:20260904:14152026-09-04 14:15:00instantevent2026-09-04 14:25:172026-09-04 14:25:17cmtmifo1o053410f9erdqkoue1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:15:00raw126,300원126,700원126,200원126,500원4,885
cmtmi98fr051x10f9gmsvcsqistock-5m000270:20260904:14102026-09-04 14:10:00instantevent2026-09-04 14:20:172026-09-04 14:20:17cmtmi98fn051w10f9yulcbx3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:10:00raw126,200원126,400원126,100원126,300원5,282
cmtmi2tcp050l10f9d1a7a1mustock-5m000270:20260904:14052026-09-04 14:05:00instantevent2026-09-04 14:15:182026-09-04 14:15:18cmtmi2tcj050k10f9tj1c050b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:05:00raw126,300원126,400원126,100원126,300원5,183
cmtmhwdmz04zd10f9voal7i8nstock-5m000270:20260904:14002026-09-04 14:00:00instantevent2026-09-04 14:10:172026-09-04 14:10:17cmtmhwdmv04zc10f9dihtzqkx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 14:00:00raw126,100원126,300원126,100원126,200원2,692
cmtmhpxx104y310f908dg3tb3stock-5m000270:20260904:13552026-09-04 13:55:00instantevent2026-09-04 14:05:172026-09-04 14:05:17cmtmhpxwx04y210f9006fszoy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:55:00raw126,100원126,200원126,000원126,100원3,154
cmtmhjjbh04wr10f96yuifaltstock-5m000270:20260904:13502026-09-04 13:50:00instantevent2026-09-04 14:00:182026-09-04 14:00:18cmtmhjjbd04wq10f9n1bopfo41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:50:00raw126,200원126,200원126,100원126,200원2,061
cmtmhd38804vj10f9ls7w2p25stock-5m000270:20260904:13452026-09-04 13:45:00instantevent2026-09-04 13:55:172026-09-04 13:55:17cmtmhd38504vi10f90c8vre1b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:45:00raw126,100원126,400원126,100원126,200원3,057
cmtmh6oah04u910f9fstd4s1gstock-5m000270:20260904:13402026-09-04 13:40:00instantevent2026-09-04 13:50:182026-09-04 13:50:18cmtmh6oad04u810f9551a6h391
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:40:00raw126,100원126,400원126,100원126,200원3,495
cmtmh08kh04sz10f9264bw8xbstock-5m000270:20260904:13352026-09-04 13:35:00instantevent2026-09-04 13:45:182026-09-04 13:45:18cmtmh08kd04sy10f958rqb0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:35:00raw126,100원126,300원126,100원126,100원2,574
cmtmgtv0204rp10f9n60uqv59stock-5m000270:20260904:13302026-09-04 13:30:00instantevent2026-09-04 13:40:202026-09-04 13:40:20cmtmgtuzz04ro10f97dty26ex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:30:00raw126,300원126,500원126,100원126,150원3,736
cmtmgnd5004qf10f9tpfspfsqstock-5m000270:20260904:13252026-09-04 13:25:00instantevent2026-09-04 13:35:172026-09-04 13:35:17cmtmgnd4x04qe10f9gfbxsruj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:25:00raw126,200원126,500원126,000원126,200원6,633
cmtmgh07n04p510f9ejdg13s6stock-5m000270:20260904:13202026-09-04 13:20:00instantevent2026-09-04 13:30:212026-09-04 13:30:21cmtmgh07j04p410f98c1y6o2y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:20:00raw126,200원126,300원126,100원126,200원2,248
cmtmgaigq04nv10f9c21282qxstock-5m000270:20260904:13152026-09-04 13:15:00instantevent2026-09-04 13:25:182026-09-04 13:25:18cmtmgaigm04nu10f9xgfmwxhe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:15:00raw126,300원126,300원126,100원126,200원2,861
cmtmg43h604ml10f9npa67nhsstock-5m000270:20260904:13102026-09-04 13:10:00instantevent2026-09-04 13:20:182026-09-04 13:20:18cmtmg43h204mk10f96m7in1521
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:10:00raw126,500원126,500원126,200원126,200원2,965
cmtmfxn1504l910f97rtmgwqmstock-5m000270:20260904:13052026-09-04 13:05:00instantevent2026-09-04 13:15:172026-09-04 13:15:17cmtmfxn1104l810f9mhryggsu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:05:00raw126,200원126,600원126,100원126,400원5,746
cmtmfr87k04jz10f9ubl13vj6stock-5m000270:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr87g04jy10f91pqrqwyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 13:00:00raw126,100원126,300원126,000원126,100원2,813
cmtmfkse804it10f96d24rgnzstock-5m000270:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfkse404is10f9ej1ke3021
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:55:00raw126,100원126,200원125,800원126,100원3,968
cmtmfeem204hh10f9rj21ib86stock-5m000270:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:202026-09-04 13:00:20cmtmfeely04hg10f93pcijj5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:50:00raw125,800원126,100원125,800원126,000원3,609
cmtmf7xuj04g710f9caho8wckstock-5m000270:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xuf04g610f91cgltj5x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:45:00raw125,900원126,000원125,800원125,900원2,924
cmtmf1i0104ex10f9k9dcqh2rstock-5m000270:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hzx04ew10f98lpoynip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:40:00raw125,800원126,000원125,700원125,800원6,409
cmtmev29004dn10f9bte6480ystock-5m000270:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28w04dm10f93tjk3b241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:35:00raw125,900원125,900원125,800원125,800원3,896
cmtmev28r04dl10f9ule909pnstock-5m000270:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev28o04dk10f92wqlcazl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:30:00raw125,900원125,900원125,800원125,800원2,007
cmtmei7km04b310f9a9wjibicstock-5m000270:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ki04b210f9uax3zpto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:25:00raw125,800원125,900원125,700원125,800원3,032
cmtmebrtv049t10f9xj28k669stock-5m000270:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrts049s10f9knppazr11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:20:00raw126,000원126,100원125,700원125,700원10,216
cmtme5d17048l10f9vagdrrqrstock-5m000270:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5d13048k10f93rusxuxd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:15:00raw126,000원126,150원125,900원126,000원4,763
cmtmdyxa1047710f9efst98u3stock-5m000270:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx9x047610f9oj77viyq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:10:00raw125,900원126,000원125,700원125,900원5,562
cmtmdshfn046110f9crn6byexstock-5m000270:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshfj046010f9foj467fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:05:00raw126,200원126,300원125,700원125,900원8,091
cmtmdm1wt044p10f9boq0s6z5stock-5m000270:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wq044o10f91ql2cgjp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 12:00:00raw126,500원126,500원126,200원126,300원2,966
cmtmdm1wm044n10f98kyhwpxcstock-5m000270:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1wi044m10f91nvd0e7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:55:00raw126,600원126,700원126,300원126,400원3,232
cmtmd998e042510f9m596ujwbstock-5m000270:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd9989042410f96cb7qb281
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:50:00raw126,200원126,600원126,100원126,600원3,085
cmtmd2rb7040v10f9cf2rugristock-5m000270:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2rb3040u10f9zmvvfhe11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:45:00raw125,900원126,200원125,700원126,100원7,189
cmtmcwcdk03zj10f9gji8q5hdstock-5m000270:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcdh03zi10f9e0qaktll1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:40:00raw125,900원126,000원125,800원125,800원2,954
cmtmcpwng03yd10f97aj74zxrstock-5m000270:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwnc03yc10f960xezyk41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:35:00raw126,100원126,200원125,800원125,900원10,668
cmtmcjh0y03x310f9qdbdrnx9stock-5m000270:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjh0v03x210f92je9yccd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:30:00raw126,200원126,400원126,100원126,100원4,133
cmtmcd26x03vt10f97kqll1hestock-5m000270:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd26t03vs10f92xmrhzne1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:25:00raw126,000원126,300원126,000원126,200원3,104
cmtmc6mel03uf10f9cbq6g9z2stock-5m000270:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:182026-09-04 11:30:18cmtmc6meh03ue10f9qpnvt0hi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:20:00raw126,300원126,300원126,100원126,100원4,596
cmtmc06jz03t910f9gwmjqtaistock-5m000270:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06jw03t810f9elk7ryey1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:15:00raw126,500원126,600원126,200원126,300원3,458
cmtmbtrsj03rx10f9x97410mmstock-5m000270:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrsf03rw10f9dqu353dn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:10:00raw126,300원126,500원126,000원126,400원9,896
cmtmbtrsa03rv10f9fm2rycuestock-5m000270:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrs603ru10f9xhqy1vmo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:05:00raw126,600원126,600원126,200원126,300원3,859
cmtmbgw4s03pd10f97d5acwfustock-5m000270:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw4o03pc10f9ox67a6o31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 11:00:00raw126,500원126,800원126,500원126,600원3,855
cmtmbah6403nz10f9ph3ct14tstock-5m000270:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah6003ny10f9tfn0o2yg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:55:00raw126,400원126,800원126,200원126,500원3,716
cmtmb41od03mt10f9izndnkfistock-5m000270:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41o903ms10f965gd985c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:50:00raw126,300원126,750원126,200원126,400원5,182
cmtmaxlr503lj10f9zzex14pqstock-5m000270:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlr103li10f9x5a3uhpi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:45:00raw126,500원126,500원126,200원126,300원3,848
cmtmar61s03kb10f9b6prnf20stock-5m000270:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar61p03ka10f9pvvx05p11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:40:00raw126,350원126,600원126,300원126,400원4,016
cmtmaks3n03iz10f9ke8se2c3stock-5m000270:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks3j03iy10f95en1ldgh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:35:00raw126,500원126,600원126,200원126,300원5,089
cmtmaebc103hr10f9ygjzejiystock-5m000270:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaebbx03hq10f91ezo0y961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:30:00raw126,400원126,600원126,300원126,500원4,148
cmtma7wav03gf10f9vp0sak8tstock-5m000270:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7war03ge10f9mfxr1lyb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-04 10:25:00raw126,400원126,600원126,400원126,400원5,868
4,969건 중 3,201–3,250← 이전65 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬