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
cmtjiqcie011j10he1cfaby7cstock-5m000270:20260902:12002026-09-02 12:00:00instantevent2026-09-02 12:10:172026-09-02 12:10:17cmtjiqcia011i10heu77sfleh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 12:00:00raw123,400원123,600원123,300원123,500원4,931
cmtjijxku010d10hehjfub80xstock-5m000270:20260902:11552026-09-02 11:55:00instantevent2026-09-02 12:05:182026-09-02 12:05:18cmtjijxkq010c10heurf9kif81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:55:00raw123,400원123,500원123,300원123,400원9,472
cmtjidhwh00z710heck612nffstock-5m000270:20260902:11502026-09-02 11:50:00instantevent2026-09-02 12:00:182026-09-02 12:00:18cmtjidhw700z610hefd71sivz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:50:00raw123,500원123,600원123,400원123,500원16,746
cmtji723o00xv10hedwy16y00stock-5m000270:20260902:11452026-09-02 11:45:00instantevent2026-09-02 11:55:172026-09-02 11:55:17cmtji723k00xu10hey7xge9z71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:45:00raw123,500원123,600원123,500원123,600원3,503
cmtji0n8p00wl10hectasgevbstock-5m000270:20260902:11402026-09-02 11:40:00instantevent2026-09-02 11:50:182026-09-02 11:50:18cmtji0n8l00wk10heh7ri11t91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:40:00raw123,500원123,600원123,500원123,600원3,404
cmtjhu7ga00vb10he4r5aynlzstock-5m000270:20260902:11352026-09-02 11:35:00instantevent2026-09-02 11:45:182026-09-02 11:45:18cmtjhu7g600va10he7jkz99t61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:35:00raw123,750원123,850원123,500원123,500원11,161
cmtjhnrq400tz10hemvh9ab1wstock-5m000270:20260902:11302026-09-02 11:30:00instantevent2026-09-02 11:40:172026-09-02 11:40:17cmtjhnrq000ty10heq59xbbrx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:30:00raw123,700원123,800원123,600원123,800원7,830
cmtjhhc0m00sr10hebz746jnwstock-5m000270:20260902:11252026-09-02 11:25:00instantevent2026-09-02 11:35:172026-09-02 11:35:17cmtjhhc0i00sq10heenvyc4an1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:25:00raw124,250원124,250원123,700원123,800원28,632
cmtjhazqn00rj10heuo0iftnxstock-5m000270:20260902:11202026-09-02 11:20:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqj00ri10he526qqtl21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:20:00raw124,200원124,250원124,200원124,250원6,609
cmtjhazqe00rh10hegdrdq5lxstock-5m000270:20260902:11152026-09-02 11:15:00instantevent2026-09-02 11:30:212026-09-02 11:30:21cmtjhazqa00rg10he2x5sjq981
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:15:00raw124,600원124,700원124,200원124,250원12,923
cmtjgy24q00ov10helj8uaklpstock-5m000270:20260902:11102026-09-02 11:10:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24m00ou10het0ptb93h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:10:00raw124,500원125,600원124,400원124,700원16,757
cmtjgy24h00ot10he2ag4bsyjstock-5m000270:20260902:11052026-09-02 11:05:00instantevent2026-09-02 11:20:182026-09-02 11:20:18cmtjgy24d00os10henlv19t9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:05:00raw124,500원124,550원124,400원124,400원7,257
cmtjgl77d00md10heq2ruaxafstock-5m000270:20260902:11002026-09-02 11:00:00instantevent2026-09-02 11:10:182026-09-02 11:10:18cmtjgl77800mc10heimwnonf21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 11:00:00raw124,400원124,500원124,200원124,400원13,346
cmtjger9300l110heej3m27jestock-5m000270:20260902:10552026-09-02 10:55:00instantevent2026-09-02 11:05:172026-09-02 11:05:17cmtjger8z00l010hes13x3tt91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:55:00raw124,600원124,600원124,200원124,400원14,541
cmtjg8cag00jr10hem4zlixg6stock-5m000270:20260902:10502026-09-02 10:50:00instantevent2026-09-02 11:00:182026-09-02 11:00:18cmtjg8cac00jq10he2gmqirmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:50:00raw124,550원124,600원124,400원124,600원17,554
cmtjg1wkr00il10he9u5kda17stock-5m000270:20260902:10452026-09-02 10:45:00instantevent2026-09-02 10:55:172026-09-02 10:55:17cmtjg1wkn00ik10he1tonvveh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:45:00raw125,200원125,300원124,500원124,500원29,484
cmtjfvgui00h910hedxlklkcastock-5m000270:20260902:10402026-09-02 10:40:00instantevent2026-09-02 10:50:172026-09-02 10:50:17cmtjfvgue00h810hefc5ddawh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:40:00raw125,200원125,400원125,000원125,200원8,137
cmtjfp2ta00fx10hezbdtoo6lstock-5m000270:20260902:10352026-09-02 10:35:00instantevent2026-09-02 10:45:192026-09-02 10:45:19cmtjfp2t600fw10hewmsd71p71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:35:00raw125,300원125,400원124,900원125,200원27,011
cmtjfim6x00ep10hexo9desavstock-5m000270:20260902:10302026-09-02 10:30:00instantevent2026-09-02 10:40:182026-09-02 10:40:18cmtjfim6t00eo10hetywjzju01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:30:00raw125,700원125,800원125,200원125,300원17,883
cmtjfc6h500df10heenrf29jsstock-5m000270:20260902:10252026-09-02 10:25:00instantevent2026-09-02 10:35:172026-09-02 10:35:17cmtjfc6h100de10he3bws2c961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:25:00raw126,100원126,100원125,700원125,700원9,923
cmtjf5qsh00c710heedw7vjzjstock-5m000270:20260902:10202026-09-02 10:20:00instantevent2026-09-02 10:30:172026-09-02 10:30:17cmtjf5qsc00c610hejt81sbzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:20:00raw125,900원126,200원125,900원126,100원8,942
cmtjezbu000at10hey1e0o3zwstock-5m000270:20260902:10152026-09-02 10:15:00instantevent2026-09-02 10:25:182026-09-02 10:25:18cmtjezbtw00as10he5ggywxg31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:15:00raw126,200원126,300원125,700원126,000원25,116
cmtjesww3009n10he16urdzhwstock-5m000270:20260902:10102026-09-02 10:10:00instantevent2026-09-02 10:20:182026-09-02 10:20:18cmtjeswvz009m10heumcazf3g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:10:00raw126,300원126,400원126,100원126,200원9,305
cmtjemgq3008d10he5t1kncoistock-5m000270:20260902:10052026-09-02 10:05:00instantevent2026-09-02 10:15:172026-09-02 10:15:17cmtjemgpz008c10he2b345x351
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:05:00raw126,300원126,400원126,000원126,300원15,095
cmtjeg1o4007310he9jfn7scnstock-5m000270:20260902:10002026-09-02 10:00:00instantevent2026-09-02 10:10:182026-09-02 10:10:18cmtjeg1nz007210he53q80ud61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 10:00:00raw126,400원126,700원126,200원126,300원17,824
cmtje9lrn005t10hewfh0xze4stock-5m000270:20260902:09552026-09-02 09:55:00instantevent2026-09-02 10:05:172026-09-02 10:05:17cmtje9lrj005s10hef1lw0toz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:55:00raw126,600원126,800원126,400원126,400원19,962
cmtje36j6004f10he5lkm88q6stock-5m000270:20260902:09502026-09-02 09:50:00instantevent2026-09-02 10:00:182026-09-02 10:00:18cmtje36j2004e10hem2qpelr31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:50:00raw126,900원127,400원126,500원126,600원17,012
cmtjdwrau003510hewf4n3qptstock-5m000270:20260902:09452026-09-02 09:45:00instantevent2026-09-02 09:55:182026-09-02 09:55:18cmtjdwraq003410het76rnf7g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:45:00raw127,000원127,300원126,700원127,000원8,774
cmtjdqbe1001r10heuot5ilv2stock-5m000270:20260902:09402026-09-02 09:40:00instantevent2026-09-02 09:50:182026-09-02 09:50:18cmtjdqbdx001q10hekcd9bst71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:40:00raw127,800원127,800원126,900원126,900원13,587
cmtjdjvrs000n10hejqwsmbdestock-5m000270:20260902:09352026-09-02 09:35:00instantevent2026-09-02 09:45:172026-09-02 09:45:17cmtjdjvrn000m10hee3wgqvyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:35:00raw127,100원129,000원127,100원127,700원8,218
cmtjddgw9016m10f9f1d5qjnwstock-5m000270:20260902:09302026-09-02 09:30:00instantevent2026-09-02 09:40:182026-09-02 09:40:18cmtjddgw5016l10f9qism47gh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:30:00raw126,900원127,600원126,700원127,200원11,425
cmtjd70ww015k10f9x5if6bujstock-5m000270:20260902:09252026-09-02 09:25:00instantevent2026-09-02 09:35:172026-09-02 09:35:17cmtjd70ws015j10f90lwikp3s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:25:00raw126,700원127,100원126,600원126,900원14,697
cmtjd0l7v014a10f9tuw8xve1stock-5m000270:20260902:09202026-09-02 09:20:00instantevent2026-09-02 09:30:172026-09-02 09:30:17cmtjd0l7r014910f9f2jx10u41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:20:00raw127,300원127,300원126,600원126,700원22,262
cmtjcu5ne012y10f9tl31xfd6stock-5m000270:20260902:09152026-09-02 09:15:00instantevent2026-09-02 09:25:172026-09-02 09:25:17cmtjcu5n7012x10f9dpicc1851
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:15:00raw127,600원127,800원126,900원127,300원25,798
cmtjcnqiw011q10f9catna67estock-5m000270:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqis011p10f9ehjusrxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:10:00raw127,500원128,200원127,200원127,600원15,901
cmtjchask010e10f9saxelm47stock-5m000270:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchasg010d10f9634q3f421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:05:00raw127,900원128,500원127,200원127,400원20,655
cmtjv856t02kh10heza11hs7tstock000270:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856q02kg10hevw6yzwqj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-02 09:00:00raw129,700원129,700원123,300원124,400원964,827
cmtjcaw4k00z610f9qrr1vdqkstock-5m000270:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw4g00z510f9aslrfvcy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-02 09:00:00raw129,700원129,700원127,100원128,000원52,151
cmtiask7100wn10f9lpj6h1bnstock-5m000270:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6y00wm10f99u0kisd81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:30:00raw131,100원131,100원131,100원131,100원0
cmtiam4ih00vd10f9vmk1sow8stock-5m000270:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4id00vc10f9xa79qhq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:25:00raw131,100원131,100원131,100원131,100원0
cmtiafpkw00tz10f99h6ru3yxstock-5m000270:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpks00ty10f9ju43iyky1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:20:00raw131,100원131,100원131,100원131,100원0
cmtia99td00st10f9b6ku050estock-5m000270:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99t900ss10f9hdwmfpwk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:15:00raw131,200원131,300원131,000원131,100원4,922
cmtia2u3o00rj10f9xe46ezggstock-5m000270:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u3j00ri10f9i0w8dnfm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:10:00raw131,400원131,400원131,200원131,300원6,246
cmti9wf6100q710f9jd28a63rstock-5m000270:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5x00q610f95p5l2fr91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:05:00raw131,600원131,600원131,300원131,400원8,523
cmti9q0u500ov10f9o50bxpobstock-5m000270:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:10:192026-09-01 15:10:19cmti9q0u100ou10f9rekm7esl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 15:00:00raw131,500원131,600원131,400원131,500원5,470
cmti9jjpq00nl10f9waswvpxpstock-5m000270:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjpn00nk10f9d0ej1wip1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:55:00raw131,400원131,500원131,300원131,400원7,742
cmti9d5nf00m910f9tm1auejhstock-5m000270:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:00:192026-09-01 15:00:19cmti9d5nc00m810f92t3swa831
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:50:00raw131,300원131,500원131,200원131,300원8,083
cmti96p1h00l510f9ncdop7g9stock-5m000270:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1d00l410f9l37tsblu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:45:00raw131,300원131,500원131,200원131,300원6,204
cmti909dd00jt10f92x6xywtkstock-5m000270:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909da00js10f9d5ez81pi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:40:00raw131,200원131,300원131,000원131,300원6,667
cmti8tuia00ij10f9l4t16izjstock-5m000270:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tui500ii10f9ldrwkzxs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-01 14:35:00raw130,900원131,400원130,800원131,200원6,718
4,979건 중 3,401–3,450← 이전69 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬