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
cmtwfu8tl089210ku4tcs2iu2stock-5m000270:20260911:13002026-09-11 13:00:00instantevent2026-09-11 13:10:202026-09-11 13:10:20cmtwfu8th089110kuld4lk0js1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 13:00:00raw125,700원125,800원125,600원125,700원4,265
cmtwfnqz9087q10kubcygdf4cstock-5m000270:20260911:12552026-09-11 12:55:00instantevent2026-09-11 13:05:172026-09-11 13:05:17cmtwfnqz6087p10ku0258zidu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:55:00raw125,700원125,900원125,700원125,800원4,538
cmtwfhbr0086g10kua80n6riystock-5m000270:20260911:12502026-09-11 12:50:00instantevent2026-09-11 13:00:182026-09-11 13:00:18cmtwfhbqx086f10kuakwv334m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:50:00raw125,800원125,800원125,700원125,700원1,274
cmtwfaw25085a10kugfz83qf1stock-5m000270:20260911:12452026-09-11 12:45:00instantevent2026-09-11 12:55:172026-09-11 12:55:17cmtwfaw21085910ku3atctm961
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:45:00raw126,000원126,000원125,700원125,700원3,719
cmtwf4gfg084010ku4c6kuenostock-5m000270:20260911:12402026-09-11 12:40:00instantevent2026-09-11 12:50:172026-09-11 12:50:17cmtwf4gf9083z10kurq8udngi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:40:00raw125,900원126,000원125,700원125,900원4,226
cmtwey2gs082o10kuljjk7w0dstock-5m000270:20260911:12352026-09-11 12:35:00instantevent2026-09-11 12:45:192026-09-11 12:45:19cmtwey2go082n10kuuc8quu1r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:35:00raw125,600원125,900원125,600원125,900원3,674
cmtwerlso081g10kuj79nyntostock-5m000270:20260911:12302026-09-11 12:30:00instantevent2026-09-11 12:40:182026-09-11 12:40:18cmtwerlsh081f10kubwloqypz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:30:00raw125,800원125,800원125,600원125,700원2,608
cmtwel5yl080610kuxe6i3ln4stock-5m000270:20260911:12252026-09-11 12:25:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5yg080510kuv7w87iai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:25:00raw125,800원125,800원125,600원125,800원2,711
cmtwel5y9080410kuxij2yabrstock-5m000270:20260911:12202026-09-11 12:20:00instantevent2026-09-11 12:35:172026-09-11 12:35:17cmtwel5y4080310kumw0kpcf91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:20:00raw125,900원125,900원125,700원125,800원1,553
cmtwe8b9i07xm10kuc8m75b49stock-5m000270:20260911:12152026-09-11 12:15:00instantevent2026-09-11 12:25:172026-09-11 12:25:17cmtwe8b9e07xl10kuefswbyce1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:15:00raw125,800원125,900원125,700원125,900원2,157
cmtwe1wdt07we10kuur4jsr7kstock-5m000270:20260911:12102026-09-11 12:10:00instantevent2026-09-11 12:20:182026-09-11 12:20:18cmtwe1wdp07wd10kuhujdjip61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:10:00raw125,800원125,900원125,600원125,700원8,109
cmtwdvgks07v010kuw84mpe3pstock-5m000270:20260911:12052026-09-11 12:05:00instantevent2026-09-11 12:15:182026-09-11 12:15:18cmtwdvgko07uz10ku9h2y8i581
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:05:00raw125,700원125,900원125,700원125,800원3,884
cmtwdp0ul07tu10ku4nv8b1xastock-5m000270:20260911:12002026-09-11 12:00:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0ui07tt10kuexhca0q21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 12:00:00raw125,800원125,900원125,700원125,700원1,483
cmtwdp0ud07ts10kuf3z94981stock-5m000270:20260911:11552026-09-11 11:55:00instantevent2026-09-11 12:10:172026-09-11 12:10:17cmtwdp0u907tr10kuh4u3mcrc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:55:00raw125,900원126,000원125,700원125,700원3,455
cmtwdc96k07r610kul92brljgstock-5m000270:20260911:11502026-09-11 11:50:00instantevent2026-09-11 12:00:222026-09-11 12:00:22cmtwdc96g07r510kuun0xxw421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:50:00raw126,000원126,000원125,700원125,800원2,572
cmtwd5qff07py10ku1mi8hvkfstock-5m000270:20260911:11452026-09-11 11:45:00instantevent2026-09-11 11:55:182026-09-11 11:55:18cmtwd5qfb07px10ku8kysyvjy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:45:00raw125,900원126,000원125,700원126,000원3,562
cmtwczbrt07oq10ku3ws077e6stock-5m000270:20260911:11402026-09-11 11:40:00instantevent2026-09-11 11:50:192026-09-11 11:50:19cmtwczbrp07op10kutujcwj3z1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:40:00raw125,800원126,100원125,700원125,900원4,180
cmtwcsv2u07ng10kuv25uu49mstock-5m000270:20260911:11352026-09-11 11:35:00instantevent2026-09-11 11:45:172026-09-11 11:45:17cmtwcsv2r07nf10ku3z7q9mws1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:35:00raw125,700원125,900원125,500원125,800원2,598
cmtwcmg2p07m010ku9ff9r7t9stock-5m000270:20260911:11302026-09-11 11:30:00instantevent2026-09-11 11:40:182026-09-11 11:40:18cmtwcmg2l07lz10kuh22q8sr01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:30:00raw126,000원126,000원125,500원125,700원4,967
cmtwcg0d407ks10ku8i1s64lxstock-5m000270:20260911:11252026-09-11 11:25:00instantevent2026-09-11 11:35:172026-09-11 11:35:17cmtwcg0d007kr10kueqbmjbtf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:25:00raw125,900원126,100원125,800원126,000원3,420
cmtwc9klx07ji10ku7lmqgp0wstock-5m000270:20260911:11202026-09-11 11:20:00instantevent2026-09-11 11:30:172026-09-11 11:30:17cmtwc9klu07jh10ku4e7ocb7h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:20:00raw125,900원126,200원125,900원125,900원5,278
cmtwc35sx07ia10kuqtn1c4dwstock-5m000270:20260911:11152026-09-11 11:15:00instantevent2026-09-11 11:25:182026-09-11 11:25:18cmtwc35st07i910kui7oe6wqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:15:00raw126,100원126,100원125,900원125,900원3,657
cmtwbwpxn07h210kuhk7jis1wstock-5m000270:20260911:11102026-09-11 11:10:00instantevent2026-09-11 11:20:172026-09-11 11:20:17cmtwbwpxj07h110kuk6nkwyrp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:10:00raw125,900원126,200원125,900원126,100원4,235
cmtwbqbkz07fs10kueoso126dstock-5m000270:20260911:11052026-09-11 11:05:00instantevent2026-09-11 11:15:192026-09-11 11:15:19cmtwbqbku07fr10kuy7u20v5w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:05:00raw125,900원126,200원125,700원125,900원4,899
cmtwbjv9f07ee10kubumr2wvpstock-5m000270:20260911:11002026-09-11 11:00:00instantevent2026-09-11 11:10:182026-09-11 11:10:18cmtwbjv9b07ed10kuo5z7orrb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 11:00:00raw125,900원126,000원125,700원125,800원5,247
cmtwbdgj107d610kubd1a5wkcstock-5m000270:20260911:10552026-09-11 10:55:00instantevent2026-09-11 11:05:192026-09-11 11:05:19cmtwbdgix07d510kulpngkypo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:55:00raw125,900원126,000원125,600원125,900원2,567
cmtwb70tp07bw10ku31d6wraistock-5m000270:20260911:10502026-09-11 10:50:00instantevent2026-09-11 11:00:182026-09-11 11:00:18cmtwb70tl07bv10kujoiy6aos1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:50:00raw125,800원126,000원125,800원125,900원2,926
cmtwb0kwm07ao10kuookvikg8stock-5m000270:20260911:10452026-09-11 10:45:00instantevent2026-09-11 10:55:182026-09-11 10:55:18cmtwb0kwi07an10ku2zqzlkhh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:45:00raw125,700원125,900원125,500원125,800원4,966
cmtwau67v079a10kumfwxzt3sstock-5m000270:20260911:10402026-09-11 10:40:00instantevent2026-09-11 10:50:192026-09-11 10:50:19cmtwau67r079910kukjnrdpk01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:40:00raw126,000원126,000원125,600원125,700원5,531
cmtwanpis078410kuv06f9uu9stock-5m000270:20260911:10352026-09-11 10:35:00instantevent2026-09-11 10:45:172026-09-11 10:45:17cmtwanpip078310kus1q852t71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:35:00raw125,800원126,200원125,600원125,900원5,516
cmtwahabe076m10kuxhuucipkstock-5m000270:20260911:10302026-09-11 10:30:00instantevent2026-09-11 10:40:182026-09-11 10:40:18cmtwahaba076l10kucq2nfuln1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:30:00raw125,900원126,000원125,800원125,800원5,572
cmtwaauws075k10kucj2xnshmstock-5m000270:20260911:10252026-09-11 10:25:00instantevent2026-09-11 10:35:182026-09-11 10:35:18cmtwaauwo075j10kuhw7q76fk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:25:00raw126,200원126,200원125,800원125,800원3,908
cmtwa4f0m074a10kugb5a4wdistock-5m000270:20260911:10202026-09-11 10:20:00instantevent2026-09-11 10:30:172026-09-11 10:30:17cmtwa4f0i074910ku231ivk1q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:20:00raw126,050원126,200원125,900원126,200원7,711
cmtw9xzbb072y10ku7j94j7kystock-5m000270:20260911:10152026-09-11 10:15:00instantevent2026-09-11 10:25:172026-09-11 10:25:17cmtw9xzb7072x10ku4t87wuzo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:15:00raw126,000원126,200원125,800원126,050원7,278
cmtw9rlhx071q10kue5i5vuf3stock-5m000270:20260911:10102026-09-11 10:10:00instantevent2026-09-11 10:20:192026-09-11 10:20:19cmtw9rlhs071p10kuj614uh7b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:10:00raw126,000원126,200원125,800원126,000원3,877
cmtw9l6xk070g10kuamltqsf7stock-5m000270:20260911:10052026-09-11 10:05:00instantevent2026-09-11 10:15:202026-09-11 10:15:20cmtw9l6xg070f10kuex5dq2i31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:05:00raw126,100원126,100원125,800원126,000원3,969
cmtw9eq1806z210ku8z92vltdstock-5m000270:20260911:10002026-09-11 10:00:00instantevent2026-09-11 10:10:182026-09-11 10:10:18cmtw9eq1406z110ku6gksphrw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 10:00:00raw125,800원126,200원125,700원126,100원7,090
cmtw98a0l06xu10kusqvs2jyrstock-5m000270:20260911:09552026-09-11 09:55:00instantevent2026-09-11 10:05:182026-09-11 10:05:18cmtw98a0h06xt10kul0s51rzq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:55:00raw125,500원125,900원125,400원125,700원3,936
cmtw91ve706wm10kuf89p1djqstock-5m000270:20260911:09502026-09-11 09:50:00instantevent2026-09-11 10:00:192026-09-11 10:00:19cmtw91ve306wl10kuqgy8osrd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:50:00raw125,200원125,800원125,200원125,500원5,048
cmtw8veky06v810ku06d6on8dstock-5m000270:20260911:09452026-09-11 09:45:00instantevent2026-09-11 09:55:172026-09-11 09:55:17cmtw8veks06v710kujuuixl4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:45:00raw125,200원125,400원125,100원125,300원5,346
cmtw8ozjt06ty10kuosh1xsmystock-5m000270:20260911:09402026-09-11 09:40:00instantevent2026-09-11 09:50:182026-09-11 09:50:18cmtw8ozjp06tx10kuler7emi21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:40:00raw125,400원125,500원125,100원125,200원7,037
cmtw8ijty06ss10kury1pf272stock-5m000270:20260911:09352026-09-11 09:35:00instantevent2026-09-11 09:45:172026-09-11 09:45:17cmtw8ijtq06sr10kufugg459g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:35:00raw125,400원125,600원125,300원125,400원5,119
cmtw8c6f706ri10kurtxq56d4stock-5m000270:20260911:09302026-09-11 09:30:00instantevent2026-09-11 09:40:202026-09-11 09:40:20cmtw8c6f206rh10kurz3n81ko1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:30:00raw125,800원125,800원125,300원125,400원7,533
cmtw85pkc06q610kuhpr2kpq9stock-5m000270:20260911:09252026-09-11 09:25:00instantevent2026-09-11 09:35:182026-09-11 09:35:18cmtw85pk806q510kucry5shde1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:25:00raw125,600원126,100원125,400원125,800원5,213
cmtw7z9f606ou10kue5k0pfqwstock-5m000270:20260911:09202026-09-11 09:20:00instantevent2026-09-11 09:30:172026-09-11 09:30:17cmtw7z9f306ot10ku8dw5mkwg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:20:00raw125,300원125,900원125,300원125,500원6,370
cmtw7stq706nm10kufo0sbejrstock-5m000270:20260911:09152026-09-11 09:15:00instantevent2026-09-11 09:25:172026-09-11 09:25:17cmtw7stq306nl10ku0j595idm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:15:00raw125,300원125,600원125,200원125,400원7,621
cmtw7mest06m610kuz1kh1khqstock-5m000270:20260911:09102026-09-11 09:10:00instantevent2026-09-11 09:20:182026-09-11 09:20:18cmtw7meso06m510kuuua6ar9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:10:00raw125,800원126,100원125,300원125,300원14,563
cmtw7fz1r06ky10kuqlkrcd1kstock-5m000270:20260911:09052026-09-11 09:05:00instantevent2026-09-11 09:15:182026-09-11 09:15:18cmtw7fz1n06kx10ku0u1qnah81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:05:00raw125,500원126,100원125,500원126,000원21,737
cmtw79jfu06js10kuud171k4zstock-5m000270:20260911:09002026-09-11 09:00:00instantevent2026-09-11 09:10:172026-09-11 09:10:17cmtw79jfq06jr10kuyv6484y91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-11 09:00:00raw125,100원125,700원124,900원125,700원26,574
cmtwq6t2x000l11h0dy17uthystock000270:202609112026-09-11dayperiod2026-09-11 18:00:032026-09-11 18:00:03cmtwq6t2t000k11h0zvsmuz3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-09-11 09:00:00raw125,100원126,800원124,900원126,600원531,709
2,403건 중 351–400← 이전8 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬