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
cmvq63e5a069110iaji3vh3u8stock-5m000270:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e54069010iaf99le1ls1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:55:00raw105,800원105,900원105,800원105,800원764
cmvq5qidg066p10iap54h5h7hstock-5m000270:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qidb066o10iakhxtrho61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:50:00raw105,800원106,100원105,800원105,800원11,403
cmvq5k2e9065910ia7lr9i7tistock-5m000270:20261027:12452026-10-27 12:45:00instantevent2026-10-27 12:55:172026-10-27 12:55:17cmvq5k2e4065810iadv3qp9x41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:45:00raw105,300원105,900원105,300원105,900원18,185
cmvq5dnlj064310iakpjyhar2stock-5m000270:20261027:12402026-10-27 12:40:00instantevent2026-10-27 12:50:182026-10-27 12:50:18cmvq5dnle064210iam8jj0jpn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:40:00raw105,300원105,400원105,300원105,300원817
cmvq577so062v10ia7rtvh51vstock-5m000270:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577sk062u10iaytuk5h6h1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:35:00raw105,300원105,400원105,300원105,400원640
cmvq50s83061n10ia1mkytmnbstock-5m000270:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7y061m10ia21d3cgd31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:30:00raw105,300원105,400원105,300원105,400원1,166
cmvq4ud31060f10iawuqluuotstock-5m000270:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud2v060e10iaie1vc6qi1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:25:00raw105,400원105,600원105,300원105,350원6,389
cmvq4nyqq05z510iaebwt45eestock-5m000270:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyql05z410ia2edosz121
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:20:00raw105,300원105,600원105,300원105,500원6,567
cmvq4hhno05xt10ia3j9aq9eestock-5m000270:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhnj05xs10ia8wisexbl1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:15:00raw105,300원105,400원105,150원105,400원9,103
cmvq4b2oj05wh10ia5mt2vsvpstock-5m000270:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2od05wg10iamcrojbk91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:10:00raw105,400원105,500원105,300원105,400원2,262
cmvq44ne105vb10ia1a7kbv1kstock-5m000270:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ndv05va10iadwilemug1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:05:00raw105,450원105,500원105,400원105,500원613
cmvq3y7fw05u110iav6ovz2nkstock-5m000270:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7fr05u010ia4gcux8b91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 12:00:00raw105,450원105,600원105,400원105,400원4,322
cmvq3y7fl05tz10ia8m70ejqustock-5m000270:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7fg05ty10ia30b7lh6k1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:55:00raw105,650원105,700원105,400원105,400원3,562
cmvq3ldq005rb10iaa1fl82eystock-5m000270:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldpv05ra10ia7wqxf6y51
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:50:00raw105,800원105,800원105,600원105,600원2,850
cmvq3ewv205q710iakwrc34sjstock-5m000270:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewux05q610iaejftilqr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:45:00raw105,700원105,800원105,600원105,800원3,705
cmvq38hyp05ot10iaskvmucb1stock-5m000270:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hyk05os10ia3jmbtb5s1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:40:00raw105,600원105,700원105,500원105,700원3,424
cmvq3226v05nd10iabr5l9afxstock-5m000270:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:45:182026-10-27 11:45:18cmvq3226q05nc10iapxz717iz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:35:00raw105,800원105,900원105,500원105,600원9,195
cmvq2vmfm05m910iayhzsug4estock-5m000270:20261027:11302026-10-27 11:30:00instantevent2026-10-27 11:40:172026-10-27 11:40:17cmvq2vmfg05m810iae0u16hbf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:30:00raw105,750원106,000원105,700원105,900원6,212
cmvq2p6qy05l310iac2lpznijstock-5m000270:20261027:11252026-10-27 11:25:00instantevent2026-10-27 11:35:172026-10-27 11:35:17cmvq2p6qr05l210iad901pky11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:25:00raw105,600원105,800원105,550원105,700원7,154
cmvq2it6705jr10iaqvqqfbbrstock-5m000270:20261027:11202026-10-27 11:20:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it6205jq10iav64mp2hh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:20:00raw105,900원105,900원105,500원105,600원4,287
cmvq2it5w05jp10iara4n8oz5stock-5m000270:20261027:11152026-10-27 11:15:00instantevent2026-10-27 11:30:192026-10-27 11:30:19cmvq2it5r05jo10ia0qc1p7941
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:15:00raw106,100원106,100원105,800원105,900원3,941
cmvq25xib05h310iagaznxuxcstock-5m000270:20261027:11102026-10-27 11:10:00instantevent2026-10-27 11:20:192026-10-27 11:20:19cmvq25xi605h210iaecl90isn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:10:00raw106,000원106,100원105,900원106,100원6,503
cmvq1zheg05fx10ia3fzkzyaestock-5m000270:20261027:11052026-10-27 11:05:00instantevent2026-10-27 11:15:182026-10-27 11:15:18cmvq1zheb05fw10ia0kzfkpya1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:05:00raw106,300원106,300원106,000원106,000원2,163
cmvq1t24l05el10ia83ytmorpstock-5m000270:20261027:11002026-10-27 11:00:00instantevent2026-10-27 11:10:182026-10-27 11:10:18cmvq1t24g05ek10ia0dhcxahp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 11:00:00raw106,600원106,600원106,200원106,300원4,461
cmvq1mm2705df10iad01jbyapstock-5m000270:20261027:10552026-10-27 10:55:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm2105de10ia8vku1r7q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:55:00raw106,600원106,700원106,500원106,600원3,099
cmvq1mm1w05dd10iaico9i72estock-5m000270:20261027:10502026-10-27 10:50:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm1r05dc10iadafqdl8q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:50:00raw106,400원106,800원106,300원106,600원7,870
cmvq1mm1l05db10ia01mj4nebstock-5m000270:20261027:10452026-10-27 10:45:00instantevent2026-10-27 11:05:172026-10-27 11:05:17cmvq1mm1h05da10ia5kai0zsf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:45:00raw106,400원106,600원106,300원106,400원5,632
cmvq13d42059j10iawasr0083stock-5m000270:20261027:10402026-10-27 10:40:00instantevent2026-10-27 10:50:192026-10-27 10:50:19cmvq13d3y059i10ia8ep74y5p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:40:00raw106,500원106,500원106,200원106,400원5,267
cmvq0wwt1058310iao8tnwwawstock-5m000270:20261027:10352026-10-27 10:35:00instantevent2026-10-27 10:45:182026-10-27 10:45:18cmvq0wwsv058210ia1bzy6iyk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:35:00raw106,100원106,600원106,000원106,450원7,562
cmvq0qhv2056t10iaadefy1wbstock-5m000270:20261027:10302026-10-27 10:30:00instantevent2026-10-27 10:40:192026-10-27 10:40:19cmvq0qhux056s10iav8ud8b4n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:30:00raw106,000원106,200원105,900원106,100원5,508
cmvq0k19a055r10iai96svkrpstock-5m000270:20261027:10252026-10-27 10:25:00instantevent2026-10-27 10:35:172026-10-27 10:35:17cmvq0k190055q10ia9k2b3zjy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:25:00raw105,400원106,000원105,400원106,000원4,180
cmvq0dmxl054h10iadrif89n9stock-5m000270:20261027:10202026-10-27 10:20:00instantevent2026-10-27 10:30:192026-10-27 10:30:19cmvq0dmxf054g10ia3md2kl0t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:20:00raw105,550원105,800원105,350원105,500원5,156
cmvq077lh053510ialsc8nc2ustock-5m000270:20261027:10152026-10-27 10:15:00instantevent2026-10-27 10:25:192026-10-27 10:25:19cmvq077lc053410ia75hac13p1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:15:00raw105,300원105,600원105,300원105,600원5,981
cmvq00qt7051v10iaov1nz1vtstock-5m000270:20261027:10102026-10-27 10:10:00instantevent2026-10-27 10:20:172026-10-27 10:20:17cmvq00qt2051u10iat4p3ypm11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:10:00raw105,600원105,600원105,300원105,350원1,919
cmvpzub6w050j10iaf38is5tlstock-5m000270:20261027:10052026-10-27 10:05:00instantevent2026-10-27 10:15:172026-10-27 10:15:17cmvpzub6r050i10iafer30w6d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:05:00raw105,350원105,600원105,100원105,600원8,376
cmvpznwcp04z910iahpuk54e7stock-5m000270:20261027:10002026-10-27 10:00:00instantevent2026-10-27 10:10:182026-10-27 10:10:18cmvpznwck04z810iac6894o1o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 10:00:00raw105,500원105,500원105,300원105,350원2,101
cmvpzhgd404y310iam056ctbfstock-5m000270:20261027:09552026-10-27 09:55:00instantevent2026-10-27 10:05:172026-10-27 10:05:17cmvpzhgcz04y210iah3dj5k5o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:55:00raw105,600원105,700원105,400원105,400원5,510
cmvpzb2ip04wn10iatnqwfiiestock-5m000270:20261027:09502026-10-27 09:50:00instantevent2026-10-27 10:00:192026-10-27 10:00:19cmvpzb2ik04wm10iagm3o5ki01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:50:00raw105,500원105,900원105,500원105,700원4,133
cmvpz4lr504vb10iaftt2bjqdstock-5m000270:20261027:09452026-10-27 09:45:00instantevent2026-10-27 09:55:182026-10-27 09:55:18cmvpz4lqy04va10ia54t1240e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:45:00raw105,200원105,600원105,200원105,500원7,775
cmvpyy5zf04u710ia2a7xukebstock-5m000270:20261027:09402026-10-27 09:40:00instantevent2026-10-27 09:50:172026-10-27 09:50:17cmvpyy5za04u610ia96641ocf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:40:00raw106,000원106,000원105,100원105,100원5,178
cmvpyrqcj04sx10iaitwzkomastock-5m000270:20261027:09352026-10-27 09:35:00instantevent2026-10-27 09:45:172026-10-27 09:45:17cmvpyrqce04sw10iach9r9deb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:35:00raw105,700원105,900원105,500원105,800원5,183
cmvpyldzu04rh10iapn0ekmnvstock-5m000270:20261027:09302026-10-27 09:30:00instantevent2026-10-27 09:40:212026-10-27 09:40:21cmvpyldzp04rg10iapcqzwo4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:30:00raw106,200원106,200원105,600원105,700원8,718
cmvpyew4t04qf10ia61hjdshmstock-5m000270:20261027:09252026-10-27 09:25:00instantevent2026-10-27 09:35:182026-10-27 09:35:18cmvpyew4o04qe10ia1ojktg0u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:25:00raw106,500원106,600원106,100원106,100원9,428
cmvpy8jlc04oz10ia3ttg00lostock-5m000270:20261027:09202026-10-27 09:20:00instantevent2026-10-27 09:30:222026-10-27 09:30:22cmvpy8jl204oy10iax5dgaizu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:20:00raw106,300원106,800원106,300원106,600원7,209
cmvpy217c04np10iacjj3bur2stock-5m000270:20261027:09152026-10-27 09:15:00instantevent2026-10-27 09:25:182026-10-27 09:25:18cmvpy217704no10iawc4ssegb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:15:00raw106,700원106,800원106,100원106,400원8,414
cmvpxvl7e04mj10ia4b4pqdvvstock-5m000270:20261027:09102026-10-27 09:10:00instantevent2026-10-27 09:20:182026-10-27 09:20:18cmvpxvl7704mi10ias7jjxdiy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:10:00raw106,600원107,200원106,600원106,700원7,445
cmvpxp94v04lb10iaqdfv9k54stock-5m000270:20261027:09052026-10-27 09:05:00instantevent2026-10-27 09:15:222026-10-27 09:15:22cmvpxp94l04la10iahm5v1h4i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:05:00raw106,800원107,000원106,450원106,700원9,345
cmvqgfzbe07cp10iaqtzprmhastock000270:202610272026-10-27dayperiod2026-10-27 18:00:022026-10-27 18:00:02cmvqgfzb907co10iamfd643nc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1d2026-10-27 09:00:00raw107,600원108,100원105,100원106,100원616,889
cmvpxiv7a04k110iatp4u2lhistock-5m000270:20261027:09002026-10-27 09:00:00instantevent2026-10-27 09:10:242026-10-27 09:10:24cmvpxiv7204k010ia4sr9guok1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-27 09:00:00raw107,600원108,100원106,600원107,000원26,295
cmvow0f4o04hg10iago3mvarastock-5m000270:20261026:15302026-10-26 15:30:00instantevent2026-10-26 15:40:182026-10-26 15:40:18cmvow0f4k04hf10ia3s8dst601
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:30:00raw105,400원105,400원105,400원105,400원0
4,739건 중 351–400← 이전8 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬