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
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
cmtksa06e004e10f99kalg3ycstock-5m000270:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa069004d10f9rnrcccq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:15:00raw124,200원124,700원124,100원124,400원7,864
cmtks3mm5003610f95xikrtncstock-5m000270:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mm1003510f9wrrcmoet1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:10:00raw124,200원124,500원124,100원124,200원11,137
cmtkrx5i6001w10f9ndra6ifistock-5m000270:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5i1001v10f92ncbb27y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:05:00raw124,700원124,900원124,000원124,100원13,480
cmtlanztf02te10f9hmugyfddstock000270:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanztb02td10f9mdbxyh8r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-03 09:00:00raw124,900원128,400원123,800원127,400원814,638
cmtkrqt0a000m10f97u9p9gr6stock-5m000270:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqt06000l10f9dny0klxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-03 09:00:00raw124,900원125,100원124,500원124,800원21,919
cmtjq8eps02j710he97d12p1zstock-5m000270:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epp02j610hetox82rn71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:30:00raw124,300원124,300원124,300원124,300원0
cmtjq1zre02hz10hew0ktvt4istock-5m000270:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zrb02hy10heukgyxsdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:25:00raw124,300원124,300원124,300원124,300원0
cmtjq1zr602hx10he4pxmbo8bstock-5m000270:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zr202hw10heywba9oky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:20:00raw124,300원124,300원124,300원124,300원0
cmtjpp4cm02fj10he0kjmor46stock-5m000270:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4ci02fi10he935zz7qp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:15:00raw123,900원124,400원123,800원124,300원17,369
cmtjpipde02e910hezlclf89rstock-5m000270:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipda02e810hepilzkrw21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:10:00raw124,000원124,000원123,800원123,800원12,620
cmtjpc9rk02cv10he7jdx18kwstock-5m000270:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9rb02cu10he1q6eduff1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:05:00raw123,800원124,000원123,600원123,900원12,097
cmtjp5u7z02bl10heksn34m8estock-5m000270:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7w02bk10hewpyek5go1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 15:00:00raw123,800원123,900원123,700원123,700원7,932
cmtjoze7c02af10he7g6h7ymostock-5m000270:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze7802ae10hefjs0ea9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:55:00raw124,000원124,100원123,700원123,900원20,473
cmtjoszc0029310heau913rurstock-5m000270:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszbu029210he3xjrn61q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:50:00raw124,100원124,200원123,800원124,000원17,499
cmtjomjjy027v10he7int4whdstock-5m000270:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjju027u10hewpsr6sim1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:45:00raw124,000원124,300원123,900원124,100원14,444
cmtjog41q026j10he4iy5znznstock-5m000270:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41m026i10henul1qavh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:40:00raw123,800원124,100원123,700원124,000원13,038
cmtjo9ow8025b10he9ljzo6bfstock-5m000270:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:45:182026-09-02 14:45:18cmtjo9ow4025a10hekglf1h3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:35:00raw123,900원124,000원123,700원123,800원9,476
cmtjo396l024110heflvwrt6xstock-5m000270:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo396h024010he1h0531qs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:30:00raw124,100원124,100원123,800원123,900원7,645
cmtjnwtic022r10he66gfjb1tstock-5m000270:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwti8022q10he0v0v7rq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:25:00raw124,100원124,300원124,000원124,100원8,057
cmtjnwti3022p10he4tshuwfastock-5m000270:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthz022o10heh65ie4ri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:20:00raw123,900원124,200원123,800원124,100원9,146
cmtjnjysg020910he7p00xs72stock-5m000270:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjysb020810hebnji2btt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:15:00raw123,900원123,900원123,600원123,900원7,492
cmtjndj1s01yx10hee6rjndvpstock-5m000270:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj1i01yw10heq3ta6xo61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:10:00raw123,500원123,900원123,400원123,900원6,624
cmtjn743401xl10he3d7ncrw1stock-5m000270:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn743001xk10heu3rl7s8u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:05:00raw123,300원123,600원123,300원123,400원5,592
cmtjn0odt01wf10heawmmcai5stock-5m000270:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odp01we10hehkid67jt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 14:00:00raw123,600원123,600원123,300원123,400원7,900
cmtjmu9q401v510he9x112mm5stock-5m000270:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9q001v410hekipeqt0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:55:00raw123,600원123,700원123,500원123,500원5,295
cmtjmnuvp01tp10hepuvk8e7xstock-5m000270:20260902:13502026-09-02 13:50:00instantevent2026-09-02 14:00:192026-09-02 14:00:19cmtjmnuvl01to10heentcx1uq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:50:00raw123,700원123,800원123,600원123,600원4,407
cmtjmhe1a01sj10heib1ptr9zstock-5m000270:20260902:13452026-09-02 13:45:00instantevent2026-09-02 13:55:182026-09-02 13:55:18cmtjmhe1601si10hem7xsmm5q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:45:00raw123,600원123,800원123,500원123,800원3,882
cmtjmaz1m01r910heitngiythstock-5m000270:20260902:13402026-09-02 13:40:00instantevent2026-09-02 13:50:182026-09-02 13:50:18cmtjmaz1i01r810hejo1v4fdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:40:00raw123,600원123,800원123,400원123,600원5,743
cmtjm4in001px10heb2njtixrstock-5m000270:20260902:13352026-09-02 13:35:00instantevent2026-09-02 13:45:172026-09-02 13:45:17cmtjm4imx01pw10he7van0j781
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:35:00raw123,500원123,600원123,500원123,600원3,767
cmtjly3n901oj10hebpywfq8nstock-5m000270:20260902:13302026-09-02 13:30:00instantevent2026-09-02 13:40:182026-09-02 13:40:18cmtjly3n601oi10hel308opee1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:30:00raw123,400원123,600원123,300원123,500원5,409
cmtjlroc501nh10hei02n3b2sstock-5m000270:20260902:13252026-09-02 13:25:00instantevent2026-09-02 13:35:182026-09-02 13:35:18cmtjlroc201ng10he3hkl00dc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:25:00raw123,350원123,400원123,300원123,400원5,432
cmtjllbwl01lz10heknr26z74stock-5m000270:20260902:13202026-09-02 13:20:00instantevent2026-09-02 13:30:222026-09-02 13:30:22cmtjllbwh01ly10heisshipnt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:20:00raw123,600원123,800원123,300원123,400원6,509
cmtjletam01kv10heqhrb8tcfstock-5m000270:20260902:13152026-09-02 13:15:00instantevent2026-09-02 13:25:182026-09-02 13:25:18cmtjletac01ku10hexzmphwnw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:15:00raw123,400원123,600원123,400원123,600원4,703
cmtjl8dj201jn10hemthb49m2stock-5m000270:20260902:13102026-09-02 13:10:00instantevent2026-09-02 13:20:172026-09-02 13:20:17cmtjl8diy01jm10hed6zhtpwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:10:00raw123,400원123,500원123,300원123,500원5,494
cmtjl1xrn01id10hefbh0rtxostock-5m000270:20260902:13052026-09-02 13:05:00instantevent2026-09-02 13:15:172026-09-02 13:15:17cmtjl1xrk01ic10herj83vx711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:05:00raw123,400원123,500원123,400원123,400원3,001
cmtjkvj0901h110hec7ao5frmstock-5m000270:20260902:13002026-09-02 13:00:00instantevent2026-09-02 13:10:182026-09-02 13:10:18cmtjkvj0501h010helc2fdo1a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 13:00:00raw123,500원123,600원123,300원123,400원9,525
cmtjkp33v01fr10he1e0np7upstock-5m000270:20260902:12552026-09-02 12:55:00instantevent2026-09-02 13:05:172026-09-02 13:05:17cmtjkp33r01fq10heaow40zta1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:55:00raw123,600원123,600원123,400원123,500원5,951
cmtjkinda01ef10heod0vnk4ystock-5m000270:20260902:12502026-09-02 12:50:00instantevent2026-09-02 13:00:172026-09-02 13:00:17cmtjkind501ee10heww6rfwki1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:50:00raw123,500원123,600원123,500원123,500원4,020
cmtjkc8ew01d310hen78ca3xmstock-5m000270:20260902:12452026-09-02 12:45:00instantevent2026-09-02 12:55:182026-09-02 12:55:18cmtjkc8es01d210heurbyoi7v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:45:00raw123,700원123,700원123,500원123,600원5,011
cmtjk5soz01bz10hedvsjfrs8stock-5m000270:20260902:12402026-09-02 12:40:00instantevent2026-09-02 12:50:172026-09-02 12:50:17cmtjk5sov01by10hewsuszmcx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:40:00raw123,600원123,700원123,500원123,600원4,459
cmtjjzd4201al10heubi1lhkxstock-5m000270:20260902:12352026-09-02 12:35:00instantevent2026-09-02 12:45:172026-09-02 12:45:17cmtjjzd3y01ak10hei67ngz741
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:35:00raw123,500원123,700원123,500원123,600원6,181
cmtjjsx9k019d10hegnaw4jqgstock-5m000270:20260902:12302026-09-02 12:30:00instantevent2026-09-02 12:40:172026-09-02 12:40:17cmtjjsx9g019c10heuc6leuu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:30:00raw123,800원123,900원123,500원123,500원6,707
cmtjjmibs018310hea4fyughastock-5m000270:20260902:12252026-09-02 12:25:00instantevent2026-09-02 12:35:182026-09-02 12:35:18cmtjjmibo018210hebw33ejnq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:25:00raw123,600원123,900원123,600원123,800원5,022
cmtjjg3ps016r10he6tut19restock-5m000270:20260902:12202026-09-02 12:20:00instantevent2026-09-02 12:30:192026-09-02 12:30:19cmtjjg3pn016q10hehq7je8771
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:20:00raw123,700원123,700원123,600원123,700원3,716
cmtjj9mx2015h10he3b37r9jjstock-5m000270:20260902:12152026-09-02 12:15:00instantevent2026-09-02 12:25:172026-09-02 12:25:17cmtjj9mwx015g10hemwbu8enw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:15:00raw123,800원123,800원123,600원123,600원5,065
cmtjj381a014b10he0t1kgi10stock-5m000270:20260902:12102026-09-02 12:10:00instantevent2026-09-02 12:20:182026-09-02 12:20:18cmtjj3816014a10hefkrjg5k31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:10:00raw123,400원124,000원123,400원123,800원4,411
cmtjiws9y013110hems1d1xvustock-5m000270:20260902:12052026-09-02 12:05:00instantevent2026-09-02 12:15:172026-09-02 12:15:17cmtjiws9u013010he6e3eprfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:05:00raw123,500원123,500원123,300원123,400원4,704
4,979건 중 3,351–3,400← 이전68 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬