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
cmvovtzfg04g610iacmyuqdnzstock-5m000270:20261026:15252026-10-26 15:25:00instantevent2026-10-26 15:35:172026-10-26 15:35:17cmvovtzfc04g510iaocgh76k91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:25:00raw105,400원105,400원105,400원105,400원0
cmvovnki904ew10iaidpyj0xzstock-5m000270:20261026:15202026-10-26 15:20:00instantevent2026-10-26 15:30:182026-10-26 15:30:18cmvovnkhw04ev10ia6kko67lw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:20:00raw105,400원105,400원105,400원105,400원0
cmvovh4pu04di10iazy1k3h5xstock-5m000270:20261026:15152026-10-26 15:15:00instantevent2026-10-26 15:25:182026-10-26 15:25:18cmvovh4pp04dh10ia2os9lw571
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:15:00raw105,700원105,700원105,400원105,400원4,131
cmvovapmz04ce10ias9u0lcsustock-5m000270:20261026:15102026-10-26 15:10:00instantevent2026-10-26 15:20:182026-10-26 15:20:18cmvovapmk04cd10iah3g0cdi71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:10:00raw105,600원105,700원105,500원105,600원5,217
cmvov499404b410iaz3dh82n8stock-5m000270:20261026:15052026-10-26 15:05:00instantevent2026-10-26 15:15:172026-10-26 15:15:17cmvov498z04b310ia9t0qh1af1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:05:00raw105,700원105,900원105,500원105,600원5,755
cmvouxx3y049w10iaqwmpkjrpstock-5m000270:20261026:15002026-10-26 15:00:00instantevent2026-10-26 15:10:212026-10-26 15:10:21cmvouxx3t049v10iaexu35hvz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 15:00:00raw105,700원106,100원105,600원105,700원7,204
cmvourh6e048m10ia9s1sotqistock-5m000270:20261026:14552026-10-26 14:55:00instantevent2026-10-26 15:05:212026-10-26 15:05:21cmvourh69048l10ialxvfb6qr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:55:00raw105,900원105,900원105,600원105,700원6,105
cmvoul1c6047610ia9hne5e5bstock-5m000270:20261026:14502026-10-26 14:50:00instantevent2026-10-26 15:00:202026-10-26 15:00:20cmvoul1c1047510iajq2fldm31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:50:00raw106,000원106,100원105,700원105,800원4,485
cmvouekjs046010iana00undjstock-5m000270:20261026:14452026-10-26 14:45:00instantevent2026-10-26 14:55:192026-10-26 14:55:19cmvouekjk045z10ia92mlomuv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:45:00raw105,800원106,100원105,700원105,900원5,263
cmvou855m044q10ia1aw1u5hkstock-5m000270:20261026:14402026-10-26 14:40:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou8554044p10ia77a1grn21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:40:00raw105,800원106,000원105,700원105,800원3,259
cmvou854p044o10iaspy4pmwmstock-5m000270:20261026:14352026-10-26 14:35:00instantevent2026-10-26 14:50:192026-10-26 14:50:19cmvou8549044n10iaz9yal5lx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:35:00raw105,900원106,100원105,800원105,800원4,059
cmvotvbu3042810iayg655jqostock-5m000270:20261026:14302026-10-26 14:30:00instantevent2026-10-26 14:40:212026-10-26 14:40:21cmvotvbtv042710iawjgv8krd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:30:00raw105,900원106,000원105,600원106,000원7,160
cmvototyq040y10iaa7synhe8stock-5m000270:20261026:14252026-10-26 14:25:00instantevent2026-10-26 14:35:182026-10-26 14:35:18cmvototyk040x10ia8ezveatu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:25:00raw105,600원105,900원105,600원105,800원3,757
cmvotigtv03zc10ianvzerltastock-5m000270:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigtn03zb10iajvoo4x3b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:20:00raw105,800원105,800원105,700원105,700원4,043
cmvotbyxb03ya10iahfor78sgstock-5m000270:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyx503y910iamwyhucs81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:15:00raw105,800원105,900원105,600원105,800원3,847
cmvotbywx03y810iaombx0yyqstock-5m000270:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbyws03y710iargfd6ptn1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:10:00raw105,900원106,000원105,700원105,800원3,648
cmvosz3yh03vu10iaowkfc8bqstock-5m000270:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3yc03vt10iai9uoj7m31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:05:00raw105,900원106,000원105,800원105,900원2,621
cmvosspc103ug10ia1ouvy81jstock-5m000270:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspbw03uf10ia2pwzxxsa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 14:00:00raw106,100원106,300원105,800원105,900원6,174
cmvosm95703t610iao9fr29ogstock-5m000270:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm94y03t510iajem7xiye1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:55:00raw106,100원106,200원105,900원106,200원3,337
cmvosfuq103s010ianv2y257ystock-5m000270:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfupv03rz10iaie1yg17g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:50:00raw106,200원106,200원105,800원106,200원2,956
cmvos9dtp03qk10iavgwdbqehstock-5m000270:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dtk03qj10iadc2yo7g11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:45:00raw106,200원106,300원105,900원106,200원3,871
cmvos2yfd03pe10iac3rkxt3bstock-5m000270:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yf503pd10iaoqaguw8x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:40:00raw105,700원106,200원105,500원106,100원6,159
cmvorwjbr03o610iabendowdhstock-5m000270:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjbf03o510ia9825hu4l1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:35:00raw105,900원105,900원105,600원105,700원2,976
cmvorq4rb03ms10iaq24eadphstock-5m000270:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4r103mr10iaznlucv8v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:30:00raw105,900원105,900원105,800원105,900원988
cmvorjnpq03lm10iaoo1wn869stock-5m000270:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnpi03ll10iaq99sjxuo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:25:00raw105,900원105,900원105,600원105,900원3,236
cmvordan503k810iavjwneluhstock-5m000270:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordamw03k710iaur84iwg41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:20:00raw105,500원105,900원105,500원105,800원3,633
cmvor6t3b03j010iaq7uzzmxvstock-5m000270:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:182026-10-26 13:25:18cmvor6t3103iz10iatmtg3q861
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:15:00raw105,600원105,700원105,500원105,600원2,859
cmvor0de103hs10ia4jxbloycstock-5m000270:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0ddp03hr10ial4b69pau1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:10:00raw105,400원105,600원105,400원105,600원3,505
cmvoqtzbz03g810iam8zwfy6estock-5m000270:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzbn03g710iar5h4as6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:05:00raw105,200원105,400원105,200원105,400원1,093
cmvoqnixq03f410iarr9j9ljmstock-5m000270:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqnixi03f310iab11xuwio1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 13:00:00raw105,200원105,300원105,100원105,200원2,700
cmvoqh3av03dw10ia9rwn4s70stock-5m000270:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3ao03dv10iajehaj0wv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:55:00raw105,100원105,200원105,100원105,100원648
cmvoqaqao03co10iajpbwnjpqstock-5m000270:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaqaf03cn10ias3fc5o2n1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:50:00raw105,300원105,400원105,000원105,100원2,367
cmvoq48cg03b810iar6k83lfbstock-5m000270:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48c603b710iabcp3y6161
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:45:00raw105,300원105,400원105,200원105,200원1,021
cmvopxsk303a210ia7inh7x3fstock-5m000270:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjy03a110iajjmrxwrs1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:40:00raw105,300원105,400원105,200원105,300원1,481
cmvoprd1h038q10iahty6nfdnstock-5m000270:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd1c038p10iav5jzesxw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:35:00raw105,000원105,500원105,000원105,300원5,138
cmvopkyjx037i10iackciodrqstock-5m000270:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:40:192026-10-26 12:40:19cmvopkyir037h10iao8bnm5em1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:30:00raw105,000원105,200원104,900원105,000원5,839
cmvopei8y036810ia4btu6hwvstock-5m000270:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei8q036710iawsuliezp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:25:00raw105,200원105,200원104,900원104,900원2,044
cmvop84mq034y10iauozhqmsdstock-5m000270:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84ml034x10ia8t7iaf451
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:20:00raw105,100원105,200원104,800원105,100원2,867
cmvop1nlv033m10iafewrk69sstock-5m000270:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nlj033l10ianfu35r471
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:15:00raw105,200원105,400원105,000원105,100원2,124
cmvop1nl2033k10iai504mcgcstock-5m000270:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nkq033j10iamjak2uje1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:10:00raw105,200원105,200원105,100원105,200원477
cmvooosay031410iaawaedstrstock-5m000270:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:15:172026-10-26 12:15:17cmvooosam031310ia82l1jv731
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:05:00raw105,100원105,300원105,000원105,100원1,759
cmvooickj02zu10ia2bput1qlstock-5m000270:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooickb02zt10iaantfo6z41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 12:00:00raw104,600원105,300원104,500원105,100원8,213
cmvooicju02zs10iakfcu2a8vstock-5m000270:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooicjk02zr10iayc7zw2kf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:55:00raw104,500원104,600원104,500원104,600원2,132
cmvoo5k3h02xa10ia7dxt7ey2stock-5m000270:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k3c02x910ial51kg2s71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:50:00raw104,500원104,500원104,200원104,500원4,408
cmvonz23x02vy10iagv45mfbcstock-5m000270:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz23j02vx10iaro6k80zz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:45:00raw104,400원104,500원104,400원104,400원4,621
cmvonsn6j02uk10iaa4nxhktystock-5m000270:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn6902uj10iahzdnuyv91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:40:00raw104,700원104,700원104,400원104,500원2,213
cmvonm7kl02tg10iawhopjov9stock-5m000270:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ka02tf10iab260nbsz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:35:00raw104,700원104,700원104,600원104,700원4,163
cmvonfrzs02rw10iaa0gr637pstock-5m000270:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:182026-10-26 11:40:18cmvonfryt02rv10ia1fz1gopa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:30:00raw104,700원104,800원104,600원104,700원1,665
cmvon9cy202qs10ialz1lpp0zstock-5m000270:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cxq02qr10ia8c95cjo81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:25:00raw104,900원104,900원104,700원104,700원1,417
cmvon2zoj02pi10iaskja8896stock-5m000270:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2zo902ph10ianyl1w8bd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-26 11:20:00raw104,900원104,900원104,800원104,900원785
4,739건 중 401–450← 이전9 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬