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
cmtat9mmb02w20zdxusupu5n8stock-5m000270:20260827:09452026-08-27 09:45:00instantevent2026-08-27 09:55:172026-08-27 09:55:17cmtat9mm702w10zdxtjfdzp4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:45:00raw130,550원130,600원129,900원130,050원31,309
cmtat37rw02uo0zdxau40pj59stock-5m000270:20260827:09402026-08-27 09:40:00instantevent2026-08-27 09:50:182026-08-27 09:50:18cmtat37rt02un0zdxm1242s3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:40:00raw130,750원131,000원130,500원130,600원8,510
cmtaswrwr02te0zdx6pst34m6stock-5m000270:20260827:09352026-08-27 09:35:00instantevent2026-08-27 09:45:182026-08-27 09:45:18cmtaswrwn02td0zdxb04bifyt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:35:00raw130,600원130,900원130,500원130,700원13,725
cmtasqc8i02s20zdxijh2lwxjstock-5m000270:20260827:09302026-08-27 09:30:00instantevent2026-08-27 09:40:172026-08-27 09:40:17cmtasqc8a02s10zdxx0uyir2o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:30:00raw131,000원131,400원130,600원130,600원10,768
cmtasjx6m02qw0zdxmu5hmxcxstock-5m000270:20260827:09252026-08-27 09:25:00instantevent2026-08-27 09:35:182026-08-27 09:35:18cmtasjx6j02qv0zdxpfjm7i2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:25:00raw131,200원131,300원130,800원131,000원12,353
cmtasdigs02pi0zdxfebx4qh0stock-5m000270:20260827:09202026-08-27 09:20:00instantevent2026-08-27 09:30:192026-08-27 09:30:19cmtasdigm02ph0zdxrv94lbi81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:20:00raw131,500원131,700원131,100원131,200원11,250
cmtas71sn02oa0zdxse1phx3cstock-5m000270:20260827:09152026-08-27 09:15:00instantevent2026-08-27 09:25:172026-08-27 09:25:17cmtas71sk02o90zdx7fiwe2cn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:15:00raw131,500원131,800원131,100원131,500원13,119
cmtas0m8u02mw0zdx6gqwjtz6stock-5m000270:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8n02mv0zdx0xa2i28q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:10:00raw131,900원132,200원131,400원131,600원16,593
cmtaru73502lq0zdx4w02t611stock-5m000270:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72z02lp0zdxgiqlf0et1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:05:00raw131,800원132,400원131,800원131,800원11,294
cmtbal11705dh0zdxgofbil00stock000270:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal11305dg0zdxbjfsz0lh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-27 09:00:00raw133,000원134,600원125,000원126,100원1,435,376
cmtarnrm302kk0zdxhzju3lykstock-5m000270:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrlz02kj0zdx5limmyl31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-27 09:00:00raw133,000원134,600원131,700원131,800원49,897
cmt9q5gev01bq0zdx5nxs7ceqstock-5m000270:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:182026-08-26 15:40:18cmt9q5ger01bp0zdxoq8jrfz01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:30:00raw131,300원131,300원131,300원131,300원0
cmt9pz0sc01ag0zdxy6a6eppzstock-5m000270:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0s901af0zdx4kdxqdq01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:25:00raw131,300원131,300원131,300원131,300원0
cmt9pslp901960zdx8hu9vohfstock-5m000270:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslp301950zdxtaqlsqe01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:20:00raw131,300원131,300원131,300원131,300원0
cmt9pm610017w0zdxlfnsc00bstock-5m000270:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm60v017v0zdx6q5nfh431
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:15:00raw131,100원131,200원130,900원131,200원7,114
cmt9pfqao016q0zdx8xdbtej3stock-5m000270:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqag016p0zdxauz5eiw31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:10:00raw130,900원131,400원130,900원131,150원16,894
cmt9p9al6015c0zdxsjyhqu7rstock-5m000270:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9al1015b0zdxkp085y4p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:05:00raw130,850원131,000원130,800원130,900원13,160
cmt9p2vqc01440zdxr21v5tc3stock-5m000270:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:10:182026-08-26 15:10:18cmt9p2vq501430zdxlloujscq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 15:00:00raw130,700원131,200원130,600원130,800원18,433
cmt9owfy1012s0zdxhym8zbzpstock-5m000270:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfxv012r0zdx2vue60na1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:55:00raw130,200원130,800원130,200원130,700원27,747
cmt9oq099011i0zdxu49n0l6estock-5m000270:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq095011h0zdxxwf95cxe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:50:00raw130,300원130,500원130,200원130,200원23,746
cmt9oq08x011g0zdx63qlmkb3stock-5m000270:20260826:14452026-08-26 14:45:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq08s011f0zdxt31r78ch1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:45:00raw130,350원130,600원130,300원130,300원20,407
cmt9od5jo00z20zdxlc0fhdfgstock-5m000270:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5jk00z10zdxcfkiw9mb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:40:00raw131,200원131,300원130,200원130,300원31,093
cmt9o6pvr00xq0zdxt96rptsjstock-5m000270:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvm00xp0zdxajn77zww1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:35:00raw130,800원131,400원130,800원131,300원19,219
cmt9o0avx00wg0zdxmirdi8a0stock-5m000270:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avu00wf0zdxy5dljnqv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:30:00raw131,200원131,600원130,800원130,800원26,560
cmt9ntvcm00v60zdxzqcjyb23stock-5m000270:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvci00v50zdxnmy1fzx91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:25:00raw131,650원131,700원130,900원131,200원18,487
cmt9nngqu00ts0zdxk91epo6xstock-5m000270:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqp00tr0zdxugsdicw51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:20:00raw131,050원131,800원131,000원131,600원16,414
cmt9ngzq700sk0zdxavvzjdq4stock-5m000270:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzq300sj0zdxh9rj483k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:15:00raw132,400원132,400원130,900원131,100원37,544
cmt9naktf00ra0zdxvogue2rvstock-5m000270:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:20:182026-08-26 14:20:18cmt9naktb00r90zdxb9qddt8p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:10:00raw133,100원133,100원132,300원132,400원13,218
cmt9n452600q40zdxre0gfbtwstock-5m000270:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n452200q30zdx935xfotr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:05:00raw133,400원133,500원132,900원133,000원8,094
cmt9mxpef00ou0zdxjyiiexc3stock-5m000270:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpe900ot0zdxjkj7klm21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 14:00:00raw133,500원133,800원133,400원133,400원4,316
cmt9mrad400ni0zdxllnewk5mstock-5m000270:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mrad100nh0zdx7pzgv0dh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:55:00raw133,900원134,400원133,400원133,500원11,225
cmt9mkw6g00ma0zdxbkptrmo1stock-5m000270:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6c00m90zdxz1q3jath1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:50:00raw133,500원134,300원133,400원133,900원13,930
cmt9meex300ky0zdxh7crmlytstock-5m000270:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewz00kx0zdxpqlyzd0k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:45:00raw133,600원133,700원133,500원133,500원2,619
cmt9m80hf00jm0zdxeu64xqagstock-5m000270:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80hb00jl0zdxzqjdear81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:40:00raw133,700원133,800원133,600원133,600원1,954
cmt9m1ki400ie0zdxutmig29fstock-5m000270:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:45:182026-08-26 13:45:18cmt9m1ki000id0zdx4fgip2hr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:35:00raw134,000원134,000원133,600원133,700원4,001
cmt9lv4ju00h40zdxjdoxy6d4stock-5m000270:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4jq00h30zdxt9w0rcq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:30:00raw134,000원134,100원133,900원133,900원2,569
cmt9lopmx00fw0zdxjxdkispwstock-5m000270:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmt00fv0zdx4tjho9f61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:25:00raw134,000원134,100원133,900원134,000원3,566
cmt9lopmo00fu0zdxu7yqc1vdstock-5m000270:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopmk00ft0zdxvbd80c2x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:20:00raw133,800원134,100원133,700원134,100원6,716
cmt9lbu6w00da0zdxkedlkihxstock-5m000270:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6s00d90zdxe9toa7601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:15:00raw133,800원133,900원133,800원133,800원1,564
cmt9l5f7700bu0zdxn3bo5kw5stock-5m000270:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f7400bt0zdx731ba9jf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:10:00raw133,800원134,100원133,800원133,800원4,542
cmt9kyzn100aq0zdxtt367ca6stock-5m000270:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzmy00ap0zdxs64158vb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:05:00raw133,900원134,100원133,800원133,800원4,419
cmt9ksjr0009i0zdx7m26vvqystock-5m000270:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqw009h0zdxy9wb0iqy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 13:00:00raw133,500원133,900원133,500원133,800원4,400
cmt9km41h00840zdxbcsrwmhkstock-5m000270:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km41900830zdx098vpv1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:55:00raw133,700원133,800원133,500원133,500원2,224
cmt9km41300820zdxyfu3kfakstock-5m000270:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40z00810zdxpr5kkhom1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:50:00raw133,600원133,900원133,500원133,700원2,974
cmt9k99ee005o0zdxjuwavcdkstock-5m000270:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99ea005n0zdx37mikevp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:45:00raw133,200원133,700원133,100원133,500원6,909
cmt9k99e4005m0zdx1tsgzmogstock-5m000270:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99e0005l0zdxt4wzle821
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:40:00raw133,600원133,700원133,100원133,100원4,952
cmt9k99dv005k0zdxo4tim5tfstock-5m000270:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dq005j0zdx0pcl6z7c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:35:00raw133,400원133,700원133,300원133,600원3,302
cmt9k99dk005i0zdxhm4f1eo7stock-5m000270:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99dg005h0zdxbrqk46uy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:30:00raw133,400원133,500원133,200원133,300원4,564
cmt9vi91801z80zdxqgh78v02stock-5m000270:20260826:12252026-08-26 12:25:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi91401z70zdx3jmnr74o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:25:00raw133,500원133,600원133,300원133,300원3,147
cmt9vi90y01z60zdx15y4vtrkstock-5m000270:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90u01z50zdx29sppijt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:20:00raw133,600원133,800원133,400원133,400원4,406
4,981건 중 3,751–3,800← 이전76 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬