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
cmu0ksufs00nk10ivnybfgy9pstock-5m000270:20260914:10302026-09-14 10:30:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksufo00nj10ivepykekz71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:30:00raw123,000원123,000원122,700원122,700원4,518
cmu0ksufj00ni10iv9bp4lnugstock-5m000270:20260914:10252026-09-14 10:25:00instantevent2026-09-14 10:40:182026-09-14 10:40:18cmu0ksuff00nh10iv8vf9lu8z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:25:00raw123,000원123,000원122,700원123,000원3,290
cmu0kfyzz00l210ivqettowyxstock-5m000270:20260914:10202026-09-14 10:20:00instantevent2026-09-14 10:30:172026-09-14 10:30:17cmu0kfyzq00l110iv3k1apbdu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:20:00raw122,800원123,000원122,600원123,000원4,324
cmu0k9jb600jq10iv92h5cdxpstock-5m000270:20260914:10152026-09-14 10:15:00instantevent2026-09-14 10:25:172026-09-14 10:25:17cmu0k9jb200jp10ivty8qmsgt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:15:00raw123,000원123,100원122,800원122,800원3,477
cmu0k34ji00ic10iv881kdx3qstock-5m000270:20260914:10102026-09-14 10:10:00instantevent2026-09-14 10:20:182026-09-14 10:20:18cmu0k34je00ib10ivvtccqs5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:10:00raw123,100원123,200원122,900원123,100원5,027
cmu0jwoli00h610ivab7crc5nstock-5m000270:20260914:10052026-09-14 10:05:00instantevent2026-09-14 10:15:172026-09-14 10:15:17cmu0jwole00h510ivc99r7g5y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:05:00raw123,300원123,300원122,800원123,100원3,008
cmu0jq8uy00fu10ivtuj2ihllstock-5m000270:20260914:10002026-09-14 10:00:00instantevent2026-09-14 10:10:172026-09-14 10:10:17cmu0jq8uq00ft10iv0lx390bo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 10:00:00raw123,000원123,500원122,700원123,400원7,625
cmu0jjtxc00ei10ivacb2gco2stock-5m000270:20260914:09552026-09-14 09:55:00instantevent2026-09-14 10:05:182026-09-14 10:05:18cmu0jjtx800eh10iv55mw2axi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:55:00raw123,100원123,100원122,900원123,000원4,141
cmu0jdexs00dc10iv547xp9zvstock-5m000270:20260914:09502026-09-14 09:50:00instantevent2026-09-14 10:00:182026-09-14 10:00:18cmu0jdexo00db10iv6yzp4wlf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:50:00raw123,000원123,200원122,900원123,100원4,629
cmu0j6yhi00c010ivh5ulzfpestock-5m000270:20260914:09452026-09-14 09:45:00instantevent2026-09-14 09:55:172026-09-14 09:55:17cmu0j6yhe00bz10ivvihdodnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:45:00raw122,800원123,150원122,700원123,000원3,451
cmu0j0ji900aq10ivyiknnn38stock-5m000270:20260914:09402026-09-14 09:40:00instantevent2026-09-14 09:50:182026-09-14 09:50:18cmu0j0ji500ap10ivzuglyq921
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:40:00raw122,300원122,900원122,200원122,900원4,948
cmu0iu45o009e10ivzb7uo2kxstock-5m000270:20260914:09352026-09-14 09:35:00instantevent2026-09-14 09:45:182026-09-14 09:45:18cmu0iu45l009d10ivbojz800g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:35:00raw122,700원123,100원122,200원122,300원5,889
cmu0ino1f008810iv6zuf7s8fstock-5m000270:20260914:09302026-09-14 09:30:00instantevent2026-09-14 09:40:172026-09-14 09:40:17cmu0ino1b008710ivgbw2ivmw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:30:00raw122,400원123,000원122,400원122,800원6,839
cmu0ihbwx007010ivcncne5jystock-5m000270:20260914:09252026-09-14 09:25:00instantevent2026-09-14 09:35:212026-09-14 09:35:21cmu0ihbwt006z10ivvb9jjde11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:25:00raw122,500원122,700원122,400원122,400원15,779
cmu0iavy1005m10ivwqnhxd4rstock-5m000270:20260914:09202026-09-14 09:20:00instantevent2026-09-14 09:30:212026-09-14 09:30:21cmu0iavxw005l10ivoamrgu0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:20:00raw122,200원122,700원122,100원122,500원19,791
cmu0i4dni004c10iviluyfkmbstock-5m000270:20260914:09152026-09-14 09:15:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dne004b10iv5k9q7bcm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:15:00raw122,400원122,700원122,100원122,200원20,726
cmu0i4dn9004a10ivn5734cbrstock-5m000270:20260914:09102026-09-14 09:10:00instantevent2026-09-14 09:25:172026-09-14 09:25:17cmu0i4dn5004910iv9so5ns211
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:10:00raw123,000원123,000원122,000원122,400원27,355
cmu0hriyc001k10iv96vnp9cmstock-5m000270:20260914:09052026-09-14 09:05:00instantevent2026-09-14 09:15:172026-09-14 09:15:17cmu0hriy6001j10iv6tmdy85z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:05:00raw123,400원123,500원122,800원123,000원26,259
cmu10ict502ti10ivcqwte1vgstock000270:202609142026-09-14dayperiod2026-09-14 18:00:022026-09-14 18:00:02cmu10ict002th10ivoimjup4z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-14 09:00:00raw124,700원125,000원122,000원123,500원479,525
cmu0hl3ic000k10ivu110lzn9stock-5m000270:20260914:09002026-09-14 09:00:00instantevent2026-09-14 09:10:172026-09-14 09:10:17cmu0hl3i7000j10ivdyjvdcr71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-14 09:00:00raw124,700원125,000원123,200원123,500원42,297
cmtwl735e09be10ku7xkzp3yestock-5m000270:20260911:15302026-09-11 15:30:00instantevent2026-09-11 15:40:182026-09-11 15:40:18cmtwl735809bd10kui4c5gwfh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:30:00raw126,400원126,400원126,400원126,400원0
cmtwl0nfl09a810kuyngs01jestock-5m000270:20260911:15252026-09-11 15:25:00instantevent2026-09-11 15:35:172026-09-11 15:35:17cmtwl0nfg09a710kumb5nlu9n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:25:00raw126,400원126,400원126,400원126,400원0
cmtwku7ou098w10ku5wapd11xstock-5m000270:20260911:15202026-09-11 15:20:00instantevent2026-09-11 15:30:172026-09-11 15:30:17cmtwku7oq098v10ku7j8eqr5d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:20:00raw126,300원126,300원126,300원126,300원0
cmtwknsrp097o10kuirec8gglstock-5m000270:20260911:15152026-09-11 15:15:00instantevent2026-09-11 15:25:182026-09-11 15:25:18cmtwknsrl097n10kuwb1qdfw71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:15:00raw126,100원126,500원126,000원126,300원6,414
cmtwkhd1c096c10kuc3o5j1lkstock-5m000270:20260911:15102026-09-11 15:10:00instantevent2026-09-11 15:20:172026-09-11 15:20:17cmtwkhd18096b10kuu0eavcy91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:10:00raw126,000원126,500원126,000원126,200원7,970
cmtwkaxf7095010kuj93jn87cstock-5m000270:20260911:15052026-09-11 15:05:00instantevent2026-09-11 15:15:172026-09-11 15:15:17cmtwkaxf4094z10ku6qua0uzf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:05:00raw126,100원126,200원126,000원126,100원8,545
cmtwk4if4093s10ku28xaawxxstock-5m000270:20260911:15002026-09-11 15:00:00instantevent2026-09-11 15:10:182026-09-11 15:10:18cmtwk4if1093r10kurnnin4471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 15:00:00raw126,300원126,300원126,000원126,100원7,806
cmtwjy2w3092i10ku29g8rbkhstock-5m000270:20260911:14552026-09-11 14:55:00instantevent2026-09-11 15:05:182026-09-11 15:05:18cmtwjy2vz092h10kumiyq0ipa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:55:00raw126,300원126,800원126,200원126,200원11,286
cmtwjrmwh091a10kumqp05mwostock-5m000270:20260911:14502026-09-11 14:50:00instantevent2026-09-11 15:00:172026-09-11 15:00:17cmtwjrmwd091910ku6p444uvm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:50:00raw126,100원126,400원126,000원126,400원15,252
cmtwjl7y308zy10kul1r3006qstock-5m000270:20260911:14452026-09-11 14:45:00instantevent2026-09-11 14:55:182026-09-11 14:55:18cmtwjl7y008zx10ku4058kcdf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:45:00raw126,000원126,100원125,800원126,000원6,817
cmtwjesrz08yk10kul0s3i1hrstock-5m000270:20260911:14402026-09-11 14:40:00instantevent2026-09-11 14:50:182026-09-11 14:50:18cmtwjesrv08yj10kufy9nof3w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:40:00raw126,100원126,100원126,000원126,100원4,896
cmtwj8cod08xe10ku4lz97mvxstock-5m000270:20260911:14352026-09-11 14:35:00instantevent2026-09-11 14:45:172026-09-11 14:45:17cmtwj8co908xd10ku6ieiciex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:35:00raw126,100원126,200원126,000원126,100원3,718
cmtwj1xrv08w210kuq6c50d1lstock-5m000270:20260911:14302026-09-11 14:30:00instantevent2026-09-11 14:40:182026-09-11 14:40:18cmtwj1xrr08w110kukd3il86d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:30:00raw126,100원126,200원126,000원126,100원5,441
cmtwivhv108uw10kudchl314fstock-5m000270:20260911:14252026-09-11 14:25:00instantevent2026-09-11 14:35:182026-09-11 14:35:18cmtwivhux08uv10kuk5g54lv41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:25:00raw126,100원126,200원126,000원126,100원4,463
cmtwip43608tk10kuxv1u0276stock-5m000270:20260911:14202026-09-11 14:20:00instantevent2026-09-11 14:30:202026-09-11 14:30:20cmtwip43108tj10kusz1t3zp71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:20:00raw126,100원126,200원126,000원126,200원5,117
cmtwiimf808sc10ku62ll9xasstock-5m000270:20260911:14152026-09-11 14:15:00instantevent2026-09-11 14:25:172026-09-11 14:25:17cmtwiimf208sb10kuqchsvsep1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:15:00raw126,000원126,200원126,000원126,200원3,955
cmtwic7fk08r010kuygxet8h7stock-5m000270:20260911:14102026-09-11 14:10:00instantevent2026-09-11 14:20:182026-09-11 14:20:18cmtwic7fg08qz10ku42wzzreh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:10:00raw126,000원126,100원125,800원126,100원3,613
cmtwi5rqc08pq10ku1vzhk5zfstock-5m000270:20260911:14052026-09-11 14:05:00instantevent2026-09-11 14:15:172026-09-11 14:15:17cmtwi5rq708pp10kuwdlhu3b11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:05:00raw125,700원126,000원125,700원125,900원5,150
cmtwhzc1w08og10kuy1sphb9istock-5m000270:20260911:14002026-09-11 14:00:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1t08of10kuh67d5riq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 14:00:00raw125,800원125,900원125,600원125,700원6,727
cmtwhzc1p08oe10kusheuy5oystock-5m000270:20260911:13552026-09-11 13:55:00instantevent2026-09-11 14:10:172026-09-11 14:10:17cmtwhzc1l08od10kunr6mtg241
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:55:00raw126,000원126,100원125,700원125,800원5,752
cmtwhmhcb08lw10kun8wm33irstock-5m000270:20260911:13502026-09-11 13:50:00instantevent2026-09-11 14:00:172026-09-11 14:00:17cmtwhmhc808lv10ku6z0mit3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:50:00raw126,100원126,100원125,900원125,900원4,158
cmtwhg1u608ko10kuray064r6stock-5m000270:20260911:13452026-09-11 13:45:00instantevent2026-09-11 13:55:172026-09-11 13:55:17cmtwhg1u308kn10kujpur4ul11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:45:00raw126,000원126,200원125,900원126,100원4,046
cmtwh9nsk08ja10ku8uet9bynstock-5m000270:20260911:13402026-09-11 13:40:00instantevent2026-09-11 13:50:192026-09-11 13:50:19cmtwh9nsd08j910ku8xry71h61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:40:00raw126,100원126,200원125,900원126,100원3,840
cmtwh36zw08i410kuv5okaevfstock-5m000270:20260911:13352026-09-11 13:35:00instantevent2026-09-11 13:45:172026-09-11 13:45:17cmtwh36zs08i310kun0brbsku1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:35:00raw125,800원126,100원125,700원126,100원5,712
cmtwgwrab08go10kus1opemrlstock-5m000270:20260911:13302026-09-11 13:30:00instantevent2026-09-11 13:40:172026-09-11 13:40:17cmtwgwra808gn10kuvh6if38j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:30:00raw125,800원125,900원125,700원125,800원3,560
cmtwgqc9c08fg10kuuh3rxwg9stock-5m000270:20260911:13252026-09-11 13:25:00instantevent2026-09-11 13:35:182026-09-11 13:35:18cmtwgqc9808ff10kuc6pt09ou1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:25:00raw125,700원125,900원125,600원125,700원10,333
cmtwgjxig08e810ku9do3fs4wstock-5m000270:20260911:13202026-09-11 13:20:00instantevent2026-09-11 13:30:192026-09-11 13:30:19cmtwgjxic08e710kuvh25u3in1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:20:00raw125,600원125,700원125,600원125,600원1,709
cmtwgdgvr08d010kuqe8vndq6stock-5m000270:20260911:13152026-09-11 13:15:00instantevent2026-09-11 13:25:172026-09-11 13:25:17cmtwgdgvn08cz10kuu8o6nxuy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:15:00raw125,700원125,700원125,600원125,600원3,021
cmtwg71ry08bk10kurkwuy5jmstock-5m000270:20260911:13102026-09-11 13:10:00instantevent2026-09-11 13:20:182026-09-11 13:20:18cmtwg71ru08bj10ku76oxablc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:10:00raw125,700원125,700원125,600원125,600원3,004
cmtwg0mbm08ae10kugq7lbpmestock-5m000270:20260911:13052026-09-11 13:05:00instantevent2026-09-11 13:15:182026-09-11 13:15:18cmtwg0mbj08ad10kue3bh6cvj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:05:00raw125,700원125,700원125,600원125,700원2,458
2,403건 중 301–350← 이전7 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬