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
cmt9vi90p01z40zdxz5dpd8jsstock-5m000270:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90k01z30zdxvh9oit251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:15:00raw133,800원133,800원133,500원133,600원2,690
cmt9vi90f01z20zdx03w2w6itstock-5m000270:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90a01z10zdx5u9y3j681
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:10:00raw133,400원133,850원133,300원133,800원4,048
cmt9vi90401z00zdxp72ahppbstock-5m000270:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:132026-08-26 18:10:13cmt9vi90001yz0zdx1urrz7h41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:05:00raw133,500원133,800원133,300원133,300원5,916
cmt9vi8zv01yy0zdxu9xl4pbjstock-5m000270:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:13cmt9vi8zr01yx0zdxbhscbk3d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 12:00:00raw133,100원133,500원132,900원133,500원4,886
cmt9vi8zj01yw0zdxu89qm02ostock-5m000270:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8zf01yv0zdxywnx3s0r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:55:00raw133,300원133,400원133,000원133,000원4,373
cmt9vi8z901yu0zdxjtl5zd5pstock-5m000270:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8z501yt0zdx4a3c2k1s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:50:00raw133,600원133,800원133,300원133,300원2,966
cmt9vi8z001ys0zdxqjw1kbxcstock-5m000270:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yv01yr0zdx06zp296c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:45:00raw133,900원134,100원133,500원133,600원8,785
cmt9vi8yp01yq0zdxexh88bhistock-5m000270:20260826:11402026-08-26 11:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yl01yp0zdxda5kdd0d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:40:00raw133,900원134,000원133,800원133,800원4,653
cmt9vi8yf01yo0zdxqasbfy15stock-5m000270:20260826:11352026-08-26 11:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8yb01yn0zdx9v1xsvq21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:35:00raw133,500원134,100원133,500원133,900원6,974
cmt9vi8y501ym0zdx3lkd800kstock-5m000270:20260826:11302026-08-26 11:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8y101yl0zdxznvhssx11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:30:00raw133,400원133,700원133,400원133,600원4,774
cmt9vi8xu01yk0zdxps9mle2nstock-5m000270:20260826:11252026-08-26 11:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xn01yj0zdxgy41y8xa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:25:00raw133,000원133,500원132,900원133,400원5,291
cmt9vi8xh01yi0zdx9fu71oubstock-5m000270:20260826:11202026-08-26 11:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8xd01yh0zdx7izldx2w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:20:00raw133,000원133,300원132,900원132,900원3,426
cmt9vi8x801yg0zdxmkpyxymbstock-5m000270:20260826:11152026-08-26 11:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8x301yf0zdxhp2v537n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:15:00raw132,800원133,400원132,700원133,100원7,901
cmt9vi8wy01ye0zdx0cbor2lhstock-5m000270:20260826:11102026-08-26 11:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wu01yd0zdx694mv47w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:10:00raw132,600원132,900원132,600원132,800원4,430
cmt9vi8wp01yc0zdxxykbgh2tstock-5m000270:20260826:11052026-08-26 11:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wk01yb0zdxurx3x4um1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:05:00raw132,600원132,700원132,400원132,600원3,936
cmt9vi8we01ya0zdx5lkj7d82stock-5m000270:20260826:11002026-08-26 11:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8wa01y90zdx2uo01hef1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 11:00:00raw132,800원132,900원132,500원132,600원4,683
cmt9vi8w401y80zdxgp2zcxwwstock-5m000270:20260826:10552026-08-26 10:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8w001y70zdxvqg0uu371
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:55:00raw132,600원132,900원132,500원132,900원3,244
cmt9vi8vv01y60zdxgpo5ca3ostock-5m000270:20260826:10502026-08-26 10:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vr01y50zdxsk9k7dvy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:50:00raw132,200원132,600원132,000원132,600원5,836
cmt9vi8vl01y40zdxbz4cqfxxstock-5m000270:20260826:10452026-08-26 10:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8vh01y30zdxxw3u6jse1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:45:00raw132,500원132,500원132,100원132,200원3,503
cmt9vi8vb01y20zdx9lllb5jmstock-5m000270:20260826:10402026-08-26 10:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8v701y10zdxzpg6fc581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:40:00raw132,800원132,800원132,400원132,400원2,708
cmt9vi8uz01y00zdx0todhkq7stock-5m000270:20260826:10352026-08-26 10:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8uv01xz0zdxai9wq0q51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:35:00raw132,500원132,800원132,500원132,800원3,592
cmt9vi8uq01xy0zdxe6lia5qtstock-5m000270:20260826:10302026-08-26 10:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8um01xx0zdxn8t6bt451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:30:00raw132,500원132,800원132,200원132,500원7,930
cmt9vi8ug01xw0zdxiaur9622stock-5m000270:20260826:10252026-08-26 10:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8u801xv0zdxiihodvkm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:25:00raw132,600원132,600원132,300원132,400원7,516
cmt9vi8u301xu0zdxr6580g0ustock-5m000270:20260826:10202026-08-26 10:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ty01xt0zdxz0fmcxyf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:20:00raw132,800원132,800원132,500원132,600원4,794
cmt9vi8tt01xs0zdxdaqsyjvastock-5m000270:20260826:10152026-08-26 10:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8to01xr0zdx73i6w0b61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:15:00raw132,900원133,000원132,700원132,700원6,355
cmt9vi8tj01xq0zdx5bzdrc89stock-5m000270:20260826:10102026-08-26 10:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8te01xp0zdxolwje4fl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:10:00raw133,000원133,100원132,800원132,800원2,034
cmt9vi8t901xo0zdxbpri39zzstock-5m000270:20260826:10052026-08-26 10:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8t401xn0zdxvvy7pads1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:05:00raw132,900원133,100원132,600원133,000원7,816
cmt9vi8sx01xm0zdxil8rral0stock-5m000270:20260826:10002026-08-26 10:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8ss01xl0zdxjp20wgvx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 10:00:00raw132,600원133,200원132,600원133,000원4,735
cmt9vi8sn01xk0zdx27mex49ustock-5m000270:20260826:09552026-08-26 09:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8si01xj0zdx1yzrefbj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:55:00raw132,700원133,000원132,600원132,600원4,876
cmt9vi8sd01xi0zdxi3fs2qqhstock-5m000270:20260826:09502026-08-26 09:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8s801xh0zdxn07eqpzp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:50:00raw132,900원133,100원132,600원132,800원8,724
cmt9vi8s301xg0zdxvprswrx4stock-5m000270:20260826:09452026-08-26 09:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rx01xf0zdxiy4e7j4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:45:00raw132,900원133,300원132,800원133,000원7,311
cmt9vi8rr01xe0zdxwvyvt6hlstock-5m000270:20260826:09402026-08-26 09:40:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rn01xd0zdxpyaf86i51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:40:00raw133,100원133,300원132,900원133,000원5,412
cmt9vi8rh01xc0zdxdpjstkzhstock-5m000270:20260826:09352026-08-26 09:35:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8rd01xb0zdxdbjbv73g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:35:00raw133,400원133,500원132,800원133,000원10,849
cmt9vi8r801xa0zdx38exo265stock-5m000270:20260826:09302026-08-26 09:30:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8r101x90zdxivt5i3601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:30:00raw133,300원133,700원133,200원133,400원5,174
cmt9vi8qu01x80zdx7o3ykzf0stock-5m000270:20260826:09252026-08-26 09:25:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8qn01x70zdxzpfn6xdm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:25:00raw133,700원133,900원133,200원133,300원8,700
cmt9vi8qf01x60zdxd64inxxkstock-5m000270:20260826:09202026-08-26 09:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8q901x50zdxxjgxzeq31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:20:00raw134,100원134,300원133,600원133,600원9,057
cmt9vi8q401x40zdxom3o1qfustock-5m000270:20260826:09152026-08-26 09:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8px01x30zdx97loe4411
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:15:00raw133,400원134,500원133,400원134,200원6,672
cmt9vi8pq01x20zdxhw8xf8sastock-5m000270:20260826:09102026-08-26 09:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pl01x10zdxe5okn2cb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:10:00raw134,000원134,200원133,400원133,500원7,160
cmt9vi8pg01x00zdx8e2wq89vstock-5m000270:20260826:09052026-08-26 09:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8pb01wz0zdxjfb5m9y61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:05:00raw134,200원134,500원133,700원133,900원11,677
cmt9v56p801de0zdxa5ow3nw1stock000270:202608262026-08-26dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56p301dd0zdxmy364pk21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-08-26 09:00:00raw135,800원135,800원130,200원131,400원730,263
cmt9vi8p601wy0zdx9ayhpd08stock-5m000270:20260826:09002026-08-26 09:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8p001wx0zdx4yum5f9d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-26 09:00:00raw135,800원135,800원134,000원134,200원28,772
cmt89tg0d01lz0zd0iefc02g9stock-5m000270:20260825:15052026-08-25 15:05:00instantevent2026-08-25 15:15:172026-08-25 15:15:17cmt89tg0a01ly0zd0xln8i8ut1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:05:00raw133,600원133,600원133,500원133,500원2,487
cmt89n11i01kn0zd0quda1f0sstock-5m000270:20260825:15002026-08-25 15:00:00instantevent2026-08-25 15:10:182026-08-25 15:10:18cmt89n11d01km0zd0lf6tppc31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 15:00:00raw133,600원133,600원133,500원133,600원4,252
cmt89glbw01jj0zd0kx1uid9rstock-5m000270:20260825:14552026-08-25 14:55:00instantevent2026-08-25 15:05:172026-08-25 15:05:17cmt89glbs01ji0zd0o4nx0vu81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:55:00raw133,800원133,900원133,500원133,600원5,209
cmt89a5no01i70zd09mn6ejekstock-5m000270:20260825:14502026-08-25 14:50:00instantevent2026-08-25 15:00:172026-08-25 15:00:17cmt89a5nk01i60zd06dlcmu0v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:50:00raw134,000원134,000원133,700원133,700원4,029
cmt893qoc01gr0zd0b8rgh6dkstock-5m000270:20260825:14452026-08-25 14:45:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qo801gq0zd0ocwlgcnn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:45:00raw133,900원134,100원133,800원133,900원6,070
cmt893qo401gp0zd08ki0s491stock-5m000270:20260825:14402026-08-25 14:40:00instantevent2026-08-25 14:55:182026-08-25 14:55:18cmt893qo001go0zd01auugt4c1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:40:00raw134,200원134,300원133,900원133,900원5,083
cmt88qvhg01ed0zd0773o7oesstock-5m000270:20260825:14352026-08-25 14:35:00instantevent2026-08-25 14:45:182026-08-25 14:45:18cmt88qvhc01ec0zd0jywcs02p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:35:00raw134,200원134,400원134,100원134,200원5,264
cmt88kfly01d30zd0kevz07rhstock-5m000270:20260825:14302026-08-25 14:30:00instantevent2026-08-25 14:40:172026-08-25 14:40:17cmt88kflu01d20zd0ote4o6kt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:30:00raw134,200원134,300원133,850원134,200원7,442
cmt88e0k001bv0zd0w9cj72pastock-5m000270:20260825:14252026-08-25 14:25:00instantevent2026-08-25 14:35:182026-08-25 14:35:18cmt88e0jw01bu0zd0rcvz3thy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:25:00raw134,100원134,200원133,900원134,200원5,739
4,981건 중 3,801–3,850← 이전77 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬