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
cmt887ls501al0zd0uohn3se1stock-5m000270:20260825:14202026-08-25 14:20:00instantevent2026-08-25 14:30:192026-08-25 14:30:19cmt887ls101ak0zd025uw91i21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:20:00raw134,000원134,200원133,900원134,100원4,387
cmt88155q019b0zd0qjbam0postock-5m000270:20260825:14152026-08-25 14:15:00instantevent2026-08-25 14:25:172026-08-25 14:25:17cmt88155m019a0zd0hc2nuszq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:15:00raw134,100원134,200원133,900원134,000원5,512
cmt87uqnw017v0zd0zlc1ars3stock-5m000270:20260825:14102026-08-25 14:10:00instantevent2026-08-25 14:20:182026-08-25 14:20:18cmt87uqns017u0zd0ryoub9nl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:10:00raw134,100원134,200원134,000원134,100원3,599
cmt87oagb016r0zd0akxhlrc8stock-5m000270:20260825:14052026-08-25 14:05:00instantevent2026-08-25 14:15:172026-08-25 14:15:17cmt87oag7016q0zd0g55ra0hw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:05:00raw134,100원134,200원134,100원134,200원3,515
cmt87huqu015h0zd0hdhha6nustock-5m000270:20260825:14002026-08-25 14:00:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqq015g0zd064xtamg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 14:00:00raw134,100원134,300원134,100원134,100원4,131
cmt87huql015f0zd0q3ks6dbnstock-5m000270:20260825:13552026-08-25 13:55:00instantevent2026-08-25 14:10:172026-08-25 14:10:17cmt87huqh015e0zd06k0ly4tj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:55:00raw133,900원134,300원133,800원134,200원4,591
cmt87502y012v0zd0owchh9aistock-5m000270:20260825:13502026-08-25 13:50:00instantevent2026-08-25 14:00:172026-08-25 14:00:17cmt87502t012u0zd0mv1s6b581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:50:00raw134,100원134,200원133,700원133,900원4,042
cmt86ykcx011l0zd0b8ahuk6rstock-5m000270:20260825:13452026-08-25 13:45:00instantevent2026-08-25 13:55:172026-08-25 13:55:17cmt86ykct011k0zd0tstirs7a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:45:00raw134,300원134,300원133,800원134,100원4,697
cmt86s5nf010b0zd0vpc0zgwystock-5m000270:20260825:13402026-08-25 13:40:00instantevent2026-08-25 13:50:182026-08-25 13:50:18cmt86s5nb010a0zd0zsrf0pp21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:40:00raw134,400원134,500원134,300원134,400원3,957
cmt86lpq400z30zd0cmyrjt2xstock-5m000270:20260825:13352026-08-25 13:35:00instantevent2026-08-25 13:45:182026-08-25 13:45:18cmt86lpq000z20zd0cr5yazlk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:35:00raw134,200원134,500원134,100원134,500원3,199
cmt86fa1m00xr0zd03jetx6cqstock-5m000270:20260825:13302026-08-25 13:30:00instantevent2026-08-25 13:40:172026-08-25 13:40:17cmt86fa1i00xq0zd0yyex3gvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:30:00raw134,200원134,400원133,900원134,100원5,418
cmt868v1000wf0zd0rgzw6pe8stock-5m000270:20260825:13252026-08-25 13:25:00instantevent2026-08-25 13:35:182026-08-25 13:35:18cmt868v0x00we0zd0xmgfcslt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:25:00raw134,100원134,300원134,000원134,200원3,963
cmt862f9d00v70zd002edbr6lstock-5m000270:20260825:13202026-08-25 13:20:00instantevent2026-08-25 13:30:182026-08-25 13:30:18cmt862f9900v60zd0r7ku5zrv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:20:00raw134,000원134,200원133,900원134,000원3,509
cmt85w02u00tx0zd0x3uonohvstock-5m000270:20260825:13152026-08-25 13:15:00instantevent2026-08-25 13:25:182026-08-25 13:25:18cmt85w02q00tw0zd0tvals8041
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:15:00raw134,000원134,100원133,800원134,000원5,216
cmt85pjtu00sp0zd09w4kdpw0stock-5m000270:20260825:13102026-08-25 13:10:00instantevent2026-08-25 13:20:172026-08-25 13:20:17cmt85pjtq00so0zd0scbysfi91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:10:00raw134,100원134,100원133,900원133,900원2,154
cmt85j52n00r90zd0dv5gik8pstock-5m000270:20260825:13052026-08-25 13:05:00instantevent2026-08-25 13:15:182026-08-25 13:15:18cmt85j52j00r80zd0cid78fap1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:05:00raw134,300원134,500원133,900원134,100원8,579
cmt85cp9z00q50zd0pgkyhxjjstock-5m000270:20260825:13002026-08-25 13:00:00instantevent2026-08-25 13:10:172026-08-25 13:10:17cmt85cp9v00q40zd0ui1izmzk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 13:00:00raw133,700원134,400원133,600원134,300원10,137
cmt856adb00ot0zd06ypjqsujstock-5m000270:20260825:12552026-08-25 12:55:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856ad700os0zd0mju6xrs01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:55:00raw133,650원133,800원133,600원133,600원3,504
cmt856ad200or0zd0wm26q7j8stock-5m000270:20260825:12502026-08-25 12:50:00instantevent2026-08-25 13:05:182026-08-25 13:05:18cmt856acx00oq0zd0j5pbnxi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:50:00raw133,600원133,700원133,600원133,700원1,896
cmt84terr00mb0zd0sqnro36tstock-5m000270:20260825:12452026-08-25 12:45:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84tern00ma0zd0j8zdsrfo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:45:00raw133,700원133,700원133,500원133,700원2,350
cmt84terj00m90zd0zgzbp6rxstock-5m000270:20260825:12402026-08-25 12:40:00instantevent2026-08-25 12:55:172026-08-25 12:55:17cmt84terf00m80zd00yjh59p31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:40:00raw133,800원133,900원133,600원133,650원4,167
cmt84gk5300jr0zd0untodr7pstock-5m000270:20260825:12352026-08-25 12:35:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk5000jq0zd0q9aye1wt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:35:00raw133,800원133,900원133,800원133,800원4,812
cmt84gk4v00jp0zd0vyy8h8cnstock-5m000270:20260825:12302026-08-25 12:30:00instantevent2026-08-25 12:45:182026-08-25 12:45:18cmt84gk4r00jo0zd06ahacuqa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:30:00raw133,700원133,900원133,600원133,800원2,794
cmt843onf00h30zd04rofinenstock-5m000270:20260825:12252026-08-25 12:25:00instantevent2026-08-25 12:35:172026-08-25 12:35:17cmt843onc00h20zd01119ev5z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:25:00raw133,300원133,700원133,200원133,600원6,184
cmt83x9zz00fr0zd0lk87a6e4stock-5m000270:20260825:12202026-08-25 12:20:00instantevent2026-08-25 12:30:182026-08-25 12:30:18cmt83x9zv00fq0zd029s4jna01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:20:00raw133,300원133,500원133,200원133,200원5,817
cmt83qtz600ej0zd0p2js9yd0stock-5m000270:20260825:12152026-08-25 12:15:00instantevent2026-08-25 12:25:182026-08-25 12:25:18cmt83qtz200ei0zd08r6xbauw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:15:00raw132,800원133,300원132,800원133,300원3,215
cmt83ke8w00db0zd037c5gambstock-5m000270:20260825:12102026-08-25 12:10:00instantevent2026-08-25 12:20:172026-08-25 12:20:17cmt83ke8t00da0zd0vo18pi9k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:10:00raw133,000원133,000원132,800원132,800원1,048
cmt83dyip00bv0zd0oxs4qwqastock-5m000270:20260825:12052026-08-25 12:05:00instantevent2026-08-25 12:15:172026-08-25 12:15:17cmt83dyil00bu0zd0hbqzqe7o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:05:00raw132,700원133,100원132,700원132,900원3,118
cmt837jld00ar0zd0bfmcnmw1stock-5m000270:20260825:12002026-08-25 12:00:00instantevent2026-08-25 12:10:182026-08-25 12:10:18cmt837jl900aq0zd0v4zv3wxf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 12:00:00raw132,600원132,800원132,500원132,800원1,595
cmt8313vc009h0zd0gkbw9npostock-5m000270:20260825:11552026-08-25 11:55:00instantevent2026-08-25 12:05:172026-08-25 12:05:17cmt8313v8009g0zd0gvf3ylvp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:55:00raw132,650원132,700원132,400원132,500원1,615
cmt82up2l00870zd0b3k7ewzxstock-5m000270:20260825:11502026-08-25 11:50:00instantevent2026-08-25 12:00:182026-08-25 12:00:18cmt82up2h00860zd0qmqla0kr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:50:00raw132,400원132,700원132,200원132,700원3,457
cmt82o96u006r0zd03y1f0susstock-5m000270:20260825:11452026-08-25 11:45:00instantevent2026-08-25 11:55:182026-08-25 11:55:18cmt82o96q006q0zd0i6gxfniq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:45:00raw132,700원132,800원132,300원132,400원4,488
cmt82hthy005n0zd0h2pd6ct3stock-5m000270:20260825:11402026-08-25 11:40:00instantevent2026-08-25 11:50:172026-08-25 11:50:17cmt82htht005m0zd0junrbbhe1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:40:00raw133,000원133,200원132,600원132,700원4,029
cmt82bds9004f0zd0h8lh9nq5stock-5m000270:20260825:11352026-08-25 11:35:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bds5004e0zd0ob2dppti1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:35:00raw133,100원133,200원132,800원132,900원2,639
cmt82bds0004d0zd01e2u8pyrstock-5m000270:20260825:11302026-08-25 11:30:00instantevent2026-08-25 11:45:172026-08-25 11:45:17cmt82bdrv004c0zd01kqsi56w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:30:00raw133,100원133,300원133,000원133,000원2,900
cmt81yjzn001v0zd0fvsywjy6stock-5m000270:20260825:11252026-08-25 11:25:00instantevent2026-08-25 11:35:192026-08-25 11:35:19cmt81yjzj001u0zd0itx6vsi11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:25:00raw133,200원133,300원133,000원133,200원3,056
cmt81s5h4000l0zd0pu8vjr9gstock-5m000270:20260825:11202026-08-25 11:20:00instantevent2026-08-25 11:30:202026-08-25 11:30:20cmt81s5h0000k0zd0fudoxcob1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:20:00raw133,300원133,400원133,100원133,200원3,234
cmt81looq00yu10d4m2w4in1kstock-5m000270:20260825:11152026-08-25 11:15:00instantevent2026-08-25 11:25:182026-08-25 11:25:18cmt81loom00yt10d4ajoygsuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:15:00raw133,200원133,400원132,900원133,300원4,825
cmt81f8gg00xo10d4r98io6rjstock-5m000270:20260825:11102026-08-25 11:10:00instantevent2026-08-25 11:20:172026-08-25 11:20:17cmt81f8g700xn10d4825kcmuw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:10:00raw133,000원133,100원132,900원133,100원4,019
cmt818thz00wi10d4eujxpq42stock-5m000270:20260825:11052026-08-25 11:05:00instantevent2026-08-25 11:15:182026-08-25 11:15:18cmt818thv00wh10d4uvrsnv301
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:05:00raw133,000원133,100원132,900원132,950원4,878
cmt812dqf00v810d41f3r6kfdstock-5m000270:20260825:11002026-08-25 11:00:00instantevent2026-08-25 11:10:172026-08-25 11:10:17cmt812dqc00v710d44jghbrii1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 11:00:00raw133,100원133,200원132,800원133,100원2,655
cmt80vy3g00u010d4fgzjm4qistock-5m000270:20260825:10552026-08-25 10:55:00instantevent2026-08-25 11:05:172026-08-25 11:05:17cmt80vy3c00tz10d49srb4cib1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:55:00raw133,100원133,500원133,000원133,100원6,078
cmt80pjs100sk10d4frv6zzo9stock-5m000270:20260825:10502026-08-25 10:50:00instantevent2026-08-25 11:00:192026-08-25 11:00:19cmt80pjrx00sj10d4smgj121j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:50:00raw133,000원133,100원132,900원133,000원2,661
cmt80j3ff00re10d4z7oacejlstock-5m000270:20260825:10452026-08-25 10:45:00instantevent2026-08-25 10:55:182026-08-25 10:55:18cmt80j3fb00rd10d4dqq9dpu51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:45:00raw132,600원133,200원132,600원133,000원12,386
cmt80co5300q210d4af02868wstock-5m000270:20260825:10402026-08-25 10:40:00instantevent2026-08-25 10:50:182026-08-25 10:50:18cmt80co4x00q110d40jngrqdq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:40:00raw132,700원132,800원132,500원132,500원2,716
cmt8069t900ow10d4tossh704stock-5m000270:20260825:10352026-08-25 10:35:00instantevent2026-08-25 10:45:192026-08-25 10:45:19cmt8069t500ov10d4ttev3vq51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:35:00raw132,400원132,800원132,300원132,700원4,262
cmt7zzucp00nk10d4u1ysyz3ustock-5m000270:20260825:10302026-08-25 10:30:00instantevent2026-08-25 10:40:192026-08-25 10:40:19cmt7zzucl00nj10d4jn0hr36o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:30:00raw132,200원132,700원132,200원132,400원7,856
cmt7ztdwr00mc10d46ju1ixckstock-5m000270:20260825:10252026-08-25 10:25:00instantevent2026-08-25 10:35:182026-08-25 10:35:18cmt7ztdwl00mb10d47n8p8xf71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:25:00raw131,600원132,300원131,400원132,200원3,365
cmt7zmxml00l010d440euto2jstock-5m000270:20260825:10202026-08-25 10:20:00instantevent2026-08-25 10:30:172026-08-25 10:30:17cmt7zmxmh00kz10d4o4o3ao5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:20:00raw131,800원132,000원131,500원131,600원3,157
cmt7zgipb00jq10d482t7yvifstock-5m000270:20260825:10152026-08-25 10:15:00instantevent2026-08-25 10:25:182026-08-25 10:25:18cmt7zgip700jp10d44lmluorv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-25 10:15:00raw132,400원132,400원131,700원131,700원7,135
4,981건 중 3,851–3,900← 이전78 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬