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
cmtl17iny01wc10f9bt29f6jfstock-5m000270:20260903:13252026-09-03 13:25:00instantevent2026-09-03 13:35:172026-09-03 13:35:17cmtl17int01wb10f91rwp5ijc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:25:00raw127,700원128,100원127,700원127,900원8,163
cmtl114im01v210f9kq138d5gstock-5m000270:20260903:13202026-09-03 13:20:00instantevent2026-09-03 13:30:192026-09-03 13:30:19cmtl114ii01v110f9dau0myrr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:20:00raw127,900원128,000원127,700원127,800원3,185
cmtl0unvs01tq10f9pedxhhfostock-5m000270:20260903:13152026-09-03 13:15:00instantevent2026-09-03 13:25:182026-09-03 13:25:18cmtl0unvo01tp10f986heh3dq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:15:00raw128,000원128,100원127,900원128,000원3,523
cmtl0o86i01sc10f9lpqwu469stock-5m000270:20260903:13102026-09-03 13:10:00instantevent2026-09-03 13:20:172026-09-03 13:20:17cmtl0o86f01sb10f9ziyxhebk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:10:00raw128,000원128,100원127,900원128,100원3,364
cmtl0hsg601r610f9lnyv2ws9stock-5m000270:20260903:13052026-09-03 13:05:00instantevent2026-09-03 13:15:172026-09-03 13:15:17cmtl0hsg301r510f9s82z9bzf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:05:00raw127,900원128,100원127,800원128,000원5,249
cmtl0bdhk01py10f975p81wpnstock-5m000270:20260903:13002026-09-03 13:00:00instantevent2026-09-03 13:10:182026-09-03 13:10:18cmtl0bdhf01px10f9uagjiisy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 13:00:00raw128,300원128,400원127,900원127,900원4,778
cmtl04z6w01oo10f9zcclylhdstock-5m000270:20260903:12552026-09-03 12:55:00instantevent2026-09-03 13:05:192026-09-03 13:05:19cmtl04z6s01on10f9d8luctiq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:55:00raw128,200원128,400원128,200원128,300원8,671
cmtkzyku201ne10f9nx5jwsbistock-5m000270:20260903:12502026-09-03 12:50:00instantevent2026-09-03 13:00:212026-09-03 13:00:21cmtkzyktx01nd10f9dbesil4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:50:00raw128,200원128,300원128,100원128,300원6,286
cmtkzs34801m210f9dn4l5u3ustock-5m000270:20260903:12452026-09-03 12:45:00instantevent2026-09-03 12:55:182026-09-03 12:55:18cmtkzs34401m110f9wxbh1pd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:45:00raw128,000원128,200원127,900원128,100원6,959
cmtkzlnk501kq10f9rgxla9onstock-5m000270:20260903:12402026-09-03 12:40:00instantevent2026-09-03 12:50:182026-09-03 12:50:18cmtkzlnk101kp10f907t5jy7z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:40:00raw128,000원128,100원127,900원128,100원4,086
cmtkzf8r501jk10f9edufkyi9stock-5m000270:20260903:12352026-09-03 12:35:00instantevent2026-09-03 12:45:192026-09-03 12:45:19cmtkzf8r101jj10f9qxsjiru21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:35:00raw127,900원128,100원127,800원128,000원7,584
cmtkz8thl01ia10f9g57wv7ybstock-5m000270:20260903:12302026-09-03 12:30:00instantevent2026-09-03 12:40:192026-09-03 12:40:19cmtkz8thi01i910f9e87nt9yc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:30:00raw127,800원128,000원127,800원127,900원2,558
cmtkz2ece01gy10f9db8s35wxstock-5m000270:20260903:12252026-09-03 12:25:00instantevent2026-09-03 12:35:192026-09-03 12:35:19cmtkz2eca01gx10f9e1pw0j2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:25:00raw128,100원128,100원127,700원127,700원3,177
cmtkyvyak01fq10f9xykd4t0zstock-5m000270:20260903:12202026-09-03 12:20:00instantevent2026-09-03 12:30:192026-09-03 12:30:19cmtkyvyag01fp10f9dt5u4f7l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:20:00raw128,100원128,200원127,800원128,000원6,622
cmtkypk7301eg10f9mo1f1jrcstock-5m000270:20260903:12152026-09-03 12:15:00instantevent2026-09-03 12:25:202026-09-03 12:25:20cmtkypk6z01ef10f935732e7j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:15:00raw127,900원128,200원127,900원128,100원7,504
cmtkyj2mx01cy10f9ok2zwnqystock-5m000270:20260903:12102026-09-03 12:10:00instantevent2026-09-03 12:20:182026-09-03 12:20:18cmtkyj2mu01cx10f9qymhopky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:10:00raw127,800원128,100원127,800원127,800원5,450
cmtkycnuz01bw10f90p9fjho1stock-5m000270:20260903:12052026-09-03 12:05:00instantevent2026-09-03 12:15:192026-09-03 12:15:19cmtkycnuv01bv10f9om3poqnu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:05:00raw127,600원127,900원127,600원127,800원6,184
cmtky67v001ak10f9kgbvmsklstock-5m000270:20260903:12002026-09-03 12:00:00instantevent2026-09-03 12:10:182026-09-03 12:10:18cmtky67uw01aj10f9mzlovpux1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 12:00:00raw127,400원127,700원127,400원127,700원4,517
cmtkxzsag019a10f9d0cutyerstock-5m000270:20260903:11552026-09-03 11:55:00instantevent2026-09-03 12:05:182026-09-03 12:05:18cmtkxzsac019910f9zytbxozn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:55:00raw127,600원127,600원127,300원127,500원3,692
cmtkxtcij018210f96b2gsp4qstock-5m000270:20260903:11502026-09-03 11:50:00instantevent2026-09-03 12:00:172026-09-03 12:00:17cmtkxtcif018110f9fxuk6ctw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:50:00raw127,300원127,600원127,300원127,600원5,105
cmtkxmwty016q10f9yui17qamstock-5m000270:20260903:11452026-09-03 11:45:00instantevent2026-09-03 11:55:172026-09-03 11:55:17cmtkxmwtt016p10f9e3one6hu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:45:00raw127,300원127,400원127,200원127,300원3,014
cmtkxgh3n015e10f9fay7aleistock-5m000270:20260903:11402026-09-03 11:40:00instantevent2026-09-03 11:50:172026-09-03 11:50:17cmtkxgh3j015d10f9z8h7gt6n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:40:00raw127,400원127,500원127,300원127,300원3,261
cmtkxa53o014810f9xwi359fxstock-5m000270:20260903:11352026-09-03 11:35:00instantevent2026-09-03 11:45:212026-09-03 11:45:21cmtkxa53j014710f9ubbbzr251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:35:00raw127,500원127,600원127,400원127,400원3,447
cmtkx3mf4012y10f9tequ1hxqstock-5m000270:20260903:11302026-09-03 11:30:00instantevent2026-09-03 11:40:172026-09-03 11:40:17cmtkx3mf0012x10f9t6hjke0i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:30:00raw127,600원127,700원127,400원127,500원6,647
cmtkwx6sa011o10f9cqptxqi5stock-5m000270:20260903:11252026-09-03 11:25:00instantevent2026-09-03 11:35:172026-09-03 11:35:17cmtkwx6s1011n10f9tz26zf5h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:25:00raw127,500원127,700원127,300원127,600원3,694
cmtkwqsqp010c10f988tuf4bdstock-5m000270:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsql010b10f9i73htr921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:20:00raw127,500원127,700원127,400원127,400원2,828
cmtkwkc1i00z210f9lp3y9275stock-5m000270:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1e00z110f96nytzw321
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:15:00raw127,200원127,600원127,100원127,400원4,138
cmtkwdwb200xq10f9ietan6jgstock-5m000270:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwaz00xp10f94m97su6r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:10:00raw127,000원127,400원127,000원127,300원5,023
cmtkw7het00wi10f96jolqcljstock-5m000270:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hep00wh10f9x5fhptml1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:05:00raw126,700원127,000원126,600원126,900원4,222
cmtkw12b600va10f9lxuqi80ystock-5m000270:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12b200v910f9jolu8nyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 11:00:00raw126,700원127,100원126,700원126,800원4,857
cmtkvuo0n00ty10f9cmf9v6ucstock-5m000270:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo0j00tx10f9a0y1bk931
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:55:00raw127,100원127,200원126,500원126,700원9,852
cmtkvo6zl00se10f9o3ncfaopstock-5m000270:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6zg00sd10f9qhrzp3g51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:50:00raw127,600원127,600원127,200원127,200원5,488
cmtkvhr9e00re10f9mpfrqza1stock-5m000270:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9a00rd10f9ryu24jvs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:45:00raw127,900원128,000원127,400원127,500원7,986
cmtkvbbll00q610f9cpzckg0astock-5m000270:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbblh00q510f9q4ndmn2k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:40:00raw127,600원128,300원127,600원127,900원22,588
cmtkv4yj700ow10f97kbp930ystock-5m000270:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yj200ov10f98mp55j8h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:35:00raw127,800원127,900원127,300원127,600원14,545
cmtkuyk4700nm10f9uuy8d9eustock-5m000270:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk4300nl10f9bf8g30o61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:30:00raw126,650원128,000원126,650원127,800원26,676
cmtkus1w100ma10f988eqb473stock-5m000270:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vx00m910f9gvo5f5ru1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:25:00raw126,800원127,000원126,600원126,600원13,976
cmtkullfe00ky10f9pm2p83ktstock-5m000270:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:30:172026-09-03 10:30:17cmtkullfa00kx10f9m7p8b7u11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:20:00raw126,700원127,000원126,500원126,800원16,716
cmtkuf88i00jq10f9pnlhs870stock-5m000270:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88e00jp10f9r4pchfx61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:15:00raw126,200원126,700원126,200원126,600원6,874
cmtku8qsu00ii10f9ennhespestock-5m000270:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qsq00ih10f9uwe3w93r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:10:00raw126,200원126,300원126,000원126,300원6,160
cmtku2bkt00h410f9xs06w4unstock-5m000270:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkp00h310f9ca029dqk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:05:00raw126,600원126,700원126,200원126,200원6,595
cmtku2bkl00h210f9wqvyuqsvstock-5m000270:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bkh00h110f9ocbierwq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 10:00:00raw126,000원126,900원125,900원126,700원26,671
cmtktpgjy00eo10f9d9x8738dstock-5m000270:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgju00en10f9t84vfl221
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:55:00raw125,900원126,100원125,700원125,900원20,459
cmtktj28900de10f9z2z7fodastock-5m000270:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj28400dd10f9vcxi403a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:50:00raw125,300원126,000원125,200원125,900원9,501
cmtktclvt00c410f9bad0ww91stock-5m000270:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvp00c310f9uypsrfuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:45:00raw124,900원125,600원124,800원125,300원13,695
cmtkt67zx00as10f92fe4lzvistock-5m000270:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zt00ar10f9l4o359rs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:40:00raw124,800원125,000원124,700원124,900원6,606
cmtkszqb5009k10f9jub2nru3stock-5m000270:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqb1009j10f9x4oif3c61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:35:00raw124,700원125,100원124,600원124,800원39,570
cmtkstbts008210f9xf35hnuastock-5m000270:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:40:182026-09-03 09:40:18cmtkstbtn008110f9qe7kho6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:30:00raw124,300원125,000원124,300원124,800원23,801
cmtksmvp4007010f9imp2m8n3stock-5m000270:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvp0006z10f95o813x2h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:25:00raw124,100원124,800원124,000원124,400원9,599
cmtksghow005g10f9k63s9luhstock-5m000270:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghos005f10f990oqczem1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:20:00raw124,300원124,500원123,800원124,100원14,815
4,976건 중 3,301–3,350← 이전67 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬