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
cmvrfth5707yg10iajtbgfyk5stock-5m000270:20261028:10152026-10-28 10:15:00instantevent2026-10-28 10:30:182026-10-28 10:30:18cmvrfth5107yf10ia2n4co1sl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:15:00raw108,500원108,800원108,500원108,800원4,263
cmvrfglhx07vw10iay6f3gzkhstock-5m000270:20261028:10102026-10-28 10:10:00instantevent2026-10-28 10:20:172026-10-28 10:20:17cmvrfglho07vv10ia2mfxj1rq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:10:00raw108,200원108,500원108,000원108,300원5,161
cmvrfa6iy07ui10iacud5c9vgstock-5m000270:20261028:10052026-10-28 10:05:00instantevent2026-10-28 10:15:182026-10-28 10:15:18cmvrfa6it07uh10iakkq9pzyl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:05:00raw108,100원108,500원108,000원108,200원4,235
cmvrf3qzz07tc10iad1w71bimstock-5m000270:20261028:10002026-10-28 10:00:00instantevent2026-10-28 10:10:182026-10-28 10:10:18cmvrf3qzt07tb10iaz8b80d8d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 10:00:00raw108,600원108,800원107,900원108,100원8,541
cmvrexb7e07s410iabyltnls2stock-5m000270:20261028:09552026-10-28 09:55:00instantevent2026-10-28 10:05:182026-10-28 10:05:18cmvrexb7807s310iab2jo3op61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:55:00raw108,400원108,800원108,400원108,700원8,446
cmvreqwxc07qq10iaqemfcg08stock-5m000270:20261028:09502026-10-28 09:50:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwx607qp10ianaoj79cx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:50:00raw108,200원108,600원108,200원108,400원5,956
cmvreqwwy07qo10ia52bdddixstock-5m000270:20261028:09452026-10-28 09:45:00instantevent2026-10-28 10:00:192026-10-28 10:00:19cmvreqwws07qn10iaiy5lt0v31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:45:00raw108,200원108,300원108,100원108,300원3,046
cmvree3k007oc10iajd47f7d5stock-5m000270:20261028:09402026-10-28 09:40:00instantevent2026-10-28 09:50:212026-10-28 09:50:21cmvree3js07ob10iato1q8lnp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:40:00raw108,400원108,400원107,900원108,100원6,555
cmvre7lt707n010ianfmkzldcstock-5m000270:20261028:09352026-10-28 09:35:00instantevent2026-10-28 09:45:182026-10-28 09:45:18cmvre7lt207mz10ia0dw0nt9c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:35:00raw108,600원108,600원108,000원108,300원4,170
cmvre1ats07ls10iaq6jszwnqstock-5m000270:20261028:09302026-10-28 09:30:00instantevent2026-10-28 09:40:242026-10-28 09:40:24cmvre1atm07lr10iajmbkbdpd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:30:00raw108,100원108,600원108,000원108,600원5,258
cmvrdurrl07ki10iax6wz7k1bstock-5m000270:20261028:09252026-10-28 09:25:00instantevent2026-10-28 09:35:192026-10-28 09:35:19cmvrdurrf07kh10iaqkwgs2p51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:25:00raw108,000원108,300원107,800원108,100원5,494
cmvrdoeqb07j810iaredzubemstock-5m000270:20261028:09202026-10-28 09:20:00instantevent2026-10-28 09:30:232026-10-28 09:30:23cmvrdoeq607j710ia3df0cq031
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:20:00raw107,800원108,300원107,800원108,000원4,534
cmvrdhx8207hw10iazh0bgyzzstock-5m000270:20261028:09152026-10-28 09:15:00instantevent2026-10-28 09:25:202026-10-28 09:25:20cmvrdhx7x07hv10iavgavezif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:15:00raw108,600원108,700원107,700원107,800원4,717
cmvrdbgmw07gk10ia9i7lst8mstock-5m000270:20261028:09102026-10-28 09:10:00instantevent2026-10-28 09:20:192026-10-28 09:20:19cmvrdbgmq07gj10iaxy7g9sbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:10:00raw108,500원108,800원108,100원108,600원11,503
cmvrd50wv07em10ia2vasc92tstock-5m000270:20261028:09052026-10-28 09:05:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50wl07el10iaeijpo5311
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:05:00raw107,800원108,600원107,600원108,500원14,932
cmvrd50w907ek10iaw1sq0ci8stock-5m000270:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50vz07ej10iaqzxhs1z91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-28 09:00:00raw106,200원108,100원106,200원107,800원39,369
cmvrvvur30a7a10iamsgmsq0cstock000270:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvuqv0a7910iai0280fjo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-28 09:00:00raw106,200원109,000원106,200원108,100원539,514
cmvqbg9je07bl10ia2hkehdr2stock-5m000270:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9ja07bk10ia23yg5h171
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:30:00raw106,300원106,300원106,300원106,300원0
cmvqb9uj407ab10iaszs041hbstock-5m000270:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uiy07aa10iacu7gkn711
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:25:00raw106,300원106,300원106,300원106,300원0
cmvqb3ex6078z10iayob4rxn9stock-5m000270:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ex1078y10iab6ifhq581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:20:00raw106,300원106,300원106,300원106,300원0
cmvqawz3o077r10iaqb5eub68stock-5m000270:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz3j077q10iaq2bdzw1w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:15:00raw106,200원106,300원105,800원106,100원13,928
cmvqaqjgk076j10iatagtjbdjstock-5m000270:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjgf076i10iarttljf4q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:10:00raw106,400원106,400원106,100원106,100원10,241
cmvqak4fl075b10iaczwdjp1ustock-5m000270:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4ff075a10iaqu6m60r41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:05:00raw106,500원106,500원106,300원106,300원7,801
cmvqadopd073v10iak7k6xliostock-5m000270:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadop8073u10iaukadn0q91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 15:00:00raw106,500원106,500원106,400원106,400원3,897
cmvqa79gn072r10iaxj1hz276stock-5m000270:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79gj072q10iaoqhfxx541
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:55:00raw106,200원106,600원106,200원106,500원13,150
cmvqa0vgr071h10ia7q654ezestock-5m000270:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vgm071g10ia4e35uwcf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:50:00raw106,200원106,300원106,200원106,200원4,154
cmvq9ueby070110iab5628gxnstock-5m000270:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uebt070010iawk7ykl4g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:45:00raw106,000원106,400원106,000원106,300원13,556
cmvq9nyo806yv10iamzs350dgstock-5m000270:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nyo306yu10iavjvi2v1m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:40:00raw106,100원106,200원105,700원106,000원13,554
cmvq9hkot06xh10ia0izcipqrstock-5m000270:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hkon06xg10ia397z852d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:35:00raw106,200원106,400원106,100원106,200원8,229
cmvq9b42z06w910ia7x0xgdpjstock-5m000270:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b42u06w810iamv83kixu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:30:00raw106,500원106,500원106,200원106,200원4,632
cmvq94o7n06uz10ia5i1qedsestock-5m000270:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o7h06uy10iaerunb68r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:25:00raw106,200원106,600원106,200원106,500원19,946
cmvq8y9co06tn10iad0aqwma8stock-5m000270:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9ch06tm10ian1f9vlya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:20:00raw106,300원106,400원106,100원106,200원4,517
cmvq8y9c906tl10iazu53j7h6stock-5m000270:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9c206tk10ialnokgd3i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:15:00raw106,500원106,600원106,100원106,300원8,233
cmvq8lee606r710iahq30sjd0stock-5m000270:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8lee106r610ia6w357l6i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:10:00raw106,600원106,700원106,450원106,500원4,548
cmvq8ey2n06pp10iatefz2ybqstock-5m000270:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey2i06po10iap88nua3p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:05:00raw106,400원106,700원106,400원106,600원4,305
cmvq88jjw06oj10iaosjegrbastock-5m000270:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jjb06oi10iaz4at1d091
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 14:00:00raw106,400원106,600원106,300원106,400원6,187
cmvq823g806nf10iarbn48uyvstock-5m000270:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823g306ne10iafdkjbmzt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:55:00raw106,500원106,550원106,300원106,400원5,653
cmvq7vr2206m310ialo4mi38lstock-5m000270:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1x06m210ia13bi5wpm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:50:00raw106,400원106,700원106,400원106,400원10,211
cmvq7p8ri06kr10iasv6sc3n7stock-5m000270:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8rd06kq10iactp8mlx11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:45:00raw106,200원106,500원106,100원106,400원9,034
cmvq7p8r806kp10ia22hup16lstock-5m000270:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8r306ko10iakrk28g0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:40:00raw106,200원106,400원106,000원106,200원5,439
cmvq7cgjx06i710ia5b9kur2hstock-5m000270:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgjt06i610iag04zay3h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:35:00raw106,000원106,200원105,900원106,100원5,733
cmvq75z2e06gx10ianczt7qatstock-5m000270:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z2706gw10iarji6mc751
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:30:00raw105,700원106,200원105,700원106,100원10,124
cmvq6zjov06fp10iag6zn4rltstock-5m000270:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjoq06fo10iah34ng0oe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:25:00raw105,900원106,000원105,650원105,700원5,381
cmvq6t31g06eb10iaqqtmokmostock-5m000270:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t31906ea10iag5fohqq11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:20:00raw106,100원106,200원105,900원105,900원8,273
cmvq6mnys06cz10iay0imqo9pstock-5m000270:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:25:182026-10-27 13:25:18cmvq6mnyn06cy10iapambrjwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:15:00raw105,800원106,200원105,800원106,100원10,346
cmvq6g8an06br10ia9don9sfwstock-5m000270:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8ai06bq10ia3z91dpri1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:10:00raw105,800원105,900원105,800원105,800원2,465
cmvq69t8h06aj10ian6myit1tstock-5m000270:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t8b06ai10ia0kovbiks1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:05:00raw105,900원105,900원105,800원105,800원2,917
cmvq63e5k069310iab19a7blestock-5m000270:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e5f069210iadc1xbugu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 13:00:00raw105,850원105,900원105,800원105,900원2,499
cmvq63e5a069110iaji3vh3u8stock-5m000270:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e54069010iaf99le1ls1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:55:00raw105,800원105,900원105,800원105,800원764
cmvq5qidg066p10iap54h5h7hstock-5m000270:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qidb066o10iakhxtrho61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:50:00raw105,800원106,100원105,800원105,800원11,403
4,737건 중 301–350← 이전7 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬