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
cmtb2755204nx0zdxpacb3d6hstock-5m000270:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:05:182026-08-27 14:05:18cmtb2754y04nw0zdxe8tcigto1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:55:00raw125,500원125,600원125,400원125,500원21,902
cmtb20t9f04mp0zdxgid5ywcsstock-5m000270:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t9a04mo0zdxmpyr6eq41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:50:00raw125,500원125,700원125,400원125,500원23,981
cmtb1u9up04lb0zdx3ux06plzstock-5m000270:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9uk04la0zdx741gkp101
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:45:00raw125,700원125,800원125,500원125,500원23,887
cmtb1nu0704k30zdx4vkc6oj0stock-5m000270:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1nu0204k20zdxnh9q0c151
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:40:00raw125,900원125,900원125,700원125,700원18,982
cmtb1hf0y04ir0zdx7mrwdghzstock-5m000270:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:45:182026-08-27 13:45:18cmtb1hf0u04iq0zdx6riaxwcr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:35:00raw125,800원126,100원125,800원125,900원22,882
cmtb1b0lh04hj0zdxlksby2ihstock-5m000270:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0ld04hi0zdxhsq8wf6f1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:30:00raw125,900원126,000원125,800원125,850원17,285
cmtb14jkg04g70zdxect68wvostock-5m000270:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jkc04g60zdxikbslfwi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:25:00raw126,000원126,100원125,800원125,900원24,073
cmtb0y4mk04ez0zdx6lubp4p8stock-5m000270:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4mg04ey0zdxcu0ewgwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:20:00raw126,100원126,200원126,000원126,000원14,776
cmtb0rozk04dr0zdxa7tsm2tostock-5m000270:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0rozf04dq0zdx2gqggsex1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:15:00raw126,300원126,300원126,000원126,100원23,975
cmtb0l96b04ch0zdxowhhxzltstock-5m000270:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l96804cg0zdxaolyjnal1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:10:00raw126,600원126,600원126,100원126,300원35,760
cmtb0eu7t04b50zdxu3q8wn40stock-5m000270:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7p04b40zdx4gv3c9n11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:05:00raw126,800원126,800원126,500원126,500원15,270
cmtb08ek5049x0zdxr8il0k6nstock-5m000270:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ek0049w0zdx0toe2avc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 13:00:00raw126,700원126,900원126,700원126,700원12,566
cmtb01ywz048j0zdx0uali8erstock-5m000270:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01ywr048i0zdxsf0cmyr91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:55:00raw126,600원126,800원126,600원126,700원9,987
cmtb01ywg048h0zdx8ropx0pjstock-5m000270:20260827:12502026-08-27 12:50:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yw8048g0zdx9vajp29h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:50:00raw127,000원127,000원126,600원126,700원27,807
cmtazp45a04610zdxlnujhdxistock-5m000270:20260827:12452026-08-27 12:45:00instantevent2026-08-27 12:55:172026-08-27 12:55:17cmtazp45604600zdxr6hpoj041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:45:00raw127,100원127,100원126,900원127,000원12,442
cmtaziodq044t0zdxv28lr6htstock-5m000270:20260827:12402026-08-27 12:40:00instantevent2026-08-27 12:50:172026-08-27 12:50:17cmtaziodk044s0zdxj7ws7uwx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:40:00raw127,200원127,200원127,000원127,100원8,060
cmtazc9hc043j0zdxa6ui8angstock-5m000270:20260827:12352026-08-27 12:35:00instantevent2026-08-27 12:45:182026-08-27 12:45:18cmtazc9h8043i0zdxngm4f7cq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:35:00raw127,100원127,300원127,000원127,100원9,835
cmtaz5tr404250zdxt6c5x29dstock-5m000270:20260827:12302026-08-27 12:30:00instantevent2026-08-27 12:40:182026-08-27 12:40:18cmtaz5tr004240zdxoxnwwzdo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:30:00raw126,900원127,200원126,900원127,200원11,034
cmtayze32040v0zdxa6ad7jv7stock-5m000270:20260827:12252026-08-27 12:25:00instantevent2026-08-27 12:35:172026-08-27 12:35:17cmtayze2v040u0zdx5ryh04s11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:25:00raw126,950원127,000원126,900원127,000원8,091
cmtaysz9403zj0zdxk47vf3ezstock-5m000270:20260827:12202026-08-27 12:20:00instantevent2026-08-27 12:30:182026-08-27 12:30:18cmtaysz9003zi0zdxyru2y68s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:20:00raw127,200원127,200원126,900원127,000원28,789
cmtaymjcx03yb0zdx4zhwgdepstock-5m000270:20260827:12152026-08-27 12:15:00instantevent2026-08-27 12:25:182026-08-27 12:25:18cmtaymjct03ya0zdxhjafe8w21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:15:00raw127,100원127,300원127,000원127,200원10,598
cmtayg3rp03x50zdxoo6a71yustock-5m000270:20260827:12102026-08-27 12:10:00instantevent2026-08-27 12:20:172026-08-27 12:20:17cmtayg3rl03x40zdxuio7znwh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:10:00raw127,100원127,200원127,000원127,100원18,715
cmtay9nui03vp0zdxer99rylzstock-5m000270:20260827:12052026-08-27 12:05:00instantevent2026-08-27 12:15:172026-08-27 12:15:17cmtay9nue03vo0zdxeptvqyqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:05:00raw127,200원127,300원127,100원127,100원10,751
cmtay38w603ul0zdx02205igostock-5m000270:20260827:12002026-08-27 12:00:00instantevent2026-08-27 12:10:182026-08-27 12:10:18cmtay38w203uk0zdxhjog1xin1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 12:00:00raw127,400원127,500원127,200원127,300원12,006
cmtaxwta603t90zdxl6hhnibastock-5m000270:20260827:11552026-08-27 11:55:00instantevent2026-08-27 12:05:172026-08-27 12:05:17cmtaxwta103t80zdxm9v5dpst1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:55:00raw127,700원127,700원127,400원127,400원13,738
cmtaxqdwz03rv0zdxkgdspq2pstock-5m000270:20260827:11502026-08-27 11:50:00instantevent2026-08-27 12:00:182026-08-27 12:00:18cmtaxqdwv03ru0zdxwd43u4a81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:50:00raw127,300원128,000원127,200원127,800원12,428
cmtaxjyhz03qp0zdx1tutseeqstock-5m000270:20260827:11452026-08-27 11:45:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhv03qo0zdxxpm34qkw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:45:00raw127,000원127,300원127,000원127,300원13,527
cmtaxjyhr03qn0zdx4sr93ejtstock-5m000270:20260827:11402026-08-27 11:40:00instantevent2026-08-27 11:55:182026-08-27 11:55:18cmtaxjyhn03qm0zdxs9lurowm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:40:00raw127,300원127,400원127,000원127,100원22,750
cmtax733y03o20zdxsftido49stock-5m000270:20260827:11352026-08-27 11:35:00instantevent2026-08-27 11:45:172026-08-27 11:45:17cmtax733t03o10zdx15mlxyqu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:35:00raw127,400원127,400원127,200원127,300원7,935
cmtax0o8l03ms0zdxyeau5imkstock-5m000270:20260827:11302026-08-27 11:30:00instantevent2026-08-27 11:40:182026-08-27 11:40:18cmtax0o8h03mr0zdxn1rlcjq71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:30:00raw127,300원127,400원127,100원127,400원16,577
cmtawu8es03lk0zdxc5yxjwvqstock-5m000270:20260827:11252026-08-27 11:25:00instantevent2026-08-27 11:35:172026-08-27 11:35:17cmtawu8eo03lj0zdxi1kjjuwv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:25:00raw127,600원127,600원127,200원127,300원25,074
cmtawnt3z03kc0zdxeqfktkhostock-5m000270:20260827:11202026-08-27 11:20:00instantevent2026-08-27 11:30:182026-08-27 11:30:18cmtawnt3w03kb0zdx2wjeexqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:20:00raw127,850원128,000원127,500원127,600원31,282
cmtawhdvn03iy0zdxw9693irzstock-5m000270:20260827:11152026-08-27 11:15:00instantevent2026-08-27 11:25:182026-08-27 11:25:18cmtawhdvj03ix0zdxoxu7c7cr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:15:00raw128,100원128,300원127,800원127,900원14,161
cmtaway0f03hs0zdx21iyfs7rstock-5m000270:20260827:11102026-08-27 11:10:00instantevent2026-08-27 11:20:172026-08-27 11:20:17cmtaway0b03hr0zdxih55kugr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:10:00raw128,300원128,450원128,100원128,200원9,020
cmtaw4ibc03ge0zdx4lqs19cmstock-5m000270:20260827:11052026-08-27 11:05:00instantevent2026-08-27 11:15:172026-08-27 11:15:17cmtaw4ib803gd0zdx5m29p9xk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:05:00raw128,300원128,400원128,100원128,300원7,036
cmtavy3ez03f40zdx0rmfme4hstock-5m000270:20260827:11002026-08-27 11:00:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3ew03f30zdxa91sudxy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 11:00:00raw128,100원128,400원128,000원128,300원8,141
cmtavy3er03f20zdxj5jc45gmstock-5m000270:20260827:10552026-08-27 10:55:00instantevent2026-08-27 11:10:182026-08-27 11:10:18cmtavy3eo03f10zdxrbf8uqi61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:55:00raw128,100원128,200원128,000원128,000원7,656
cmtavl7wp03cm0zdxr9tapzywstock-5m000270:20260827:10502026-08-27 10:50:00instantevent2026-08-27 11:00:172026-08-27 11:00:17cmtavl7wl03cl0zdxb4rkrvlx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:50:00raw127,900원128,200원127,800원128,200원9,162
cmtaves9e03ba0zdxt1lsia6qstock-5m000270:20260827:10452026-08-27 10:45:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9b03b90zdx0f4ecwek1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:45:00raw127,800원128,000원127,700원127,900원12,996
cmtaves9603b80zdxa5i3zgv0stock-5m000270:20260827:10402026-08-27 10:40:00instantevent2026-08-27 10:55:172026-08-27 10:55:17cmtaves9303b70zdxajn05nyi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:40:00raw127,800원127,800원127,700원127,800원11,826
cmtav1xgz038s0zdx6fjthtpsstock-5m000270:20260827:10352026-08-27 10:35:00instantevent2026-08-27 10:45:172026-08-27 10:45:17cmtav1xgv038r0zdx4mywc8xx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:35:00raw128,100원128,100원127,800원127,800원24,082
cmtauvhq6037e0zdxq8xybud6stock-5m000270:20260827:10302026-08-27 10:30:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhq2037d0zdx0jec3rfz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:30:00raw128,300원128,400원128,100원128,100원14,933
cmtauvhpx037c0zdxj7gfhb37stock-5m000270:20260827:10252026-08-27 10:25:00instantevent2026-08-27 10:40:172026-08-27 10:40:17cmtauvhpt037b0zdxx54ygyas1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:25:00raw128,500원128,600원128,300원128,400원8,436
cmtauin2x03500zdxij7w5di3stock-5m000270:20260827:10202026-08-27 10:20:00instantevent2026-08-27 10:30:172026-08-27 10:30:17cmtauin2u034z0zdx1ll73vuf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:20:00raw128,400원128,600원128,300원128,600원6,059
cmtauc7f9033o0zdxx6a9ih1astock-5m000270:20260827:10152026-08-27 10:15:00instantevent2026-08-27 10:25:172026-08-27 10:25:17cmtauc7f5033n0zdxw4i9r6411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:15:00raw128,600원128,800원128,200원128,400원11,906
cmtau5sg9032e0zdxlqgrnbnmstock-5m000270:20260827:10102026-08-27 10:10:00instantevent2026-08-27 10:20:182026-08-27 10:20:18cmtau5sg6032d0zdxeozwhzmr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:10:00raw129,100원129,200원128,500원128,600원18,667
cmtatzcoh03160zdxhqeg24o5stock-5m000270:20260827:10052026-08-27 10:05:00instantevent2026-08-27 10:15:172026-08-27 10:15:17cmtatzcoe03150zdxz71zkxii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:05:00raw129,300원130,000원129,000원129,100원14,255
cmtatswz402zw0zdxcq2scicrstock-5m000270:20260827:10002026-08-27 10:00:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswz002zv0zdxbh1wy2jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 10:00:00raw129,100원129,400원128,700원129,300원21,531
cmtatswyt02zu0zdx6blryexgstock-5m000270:20260827:09552026-08-27 09:55:00instantevent2026-08-27 10:10:172026-08-27 10:10:17cmtatswyn02zt0zdxkffx71co1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:55:00raw129,300원129,350원129,000원129,100원19,821
cmtatg4xp02xa0zdxm19prz42stock-5m000270:20260827:09502026-08-27 09:50:00instantevent2026-08-27 10:00:212026-08-27 10:00:21cmtatg4xl02x90zdxoeeenk261
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:50:00raw130,050원130,100원129,200원129,300원24,113
4,981건 중 3,701–3,750← 이전75 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬