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
cmtv5r84d06h510kueazqft75stock-5m000270:20260910:15302026-09-10 15:30:00instantevent2026-09-10 15:40:172026-09-10 15:40:17cmtv5r84a06h410kum9p09nh11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:30:00raw127,300원127,300원127,300원127,300원0
cmtv5kt4t06fr10ku8cw4u6afstock-5m000270:20260910:15252026-09-10 15:25:00instantevent2026-09-10 15:35:182026-09-10 15:35:18cmtv5kt4o06fq10kun5di2u2b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:25:00raw127,300원127,300원127,300원127,300원0
cmtv5edhx06el10kusyo5i4qmstock-5m000270:20260910:15202026-09-10 15:20:00instantevent2026-09-10 15:30:182026-09-10 15:30:18cmtv5edhu06ek10kurb19iqgq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:20:00raw127,200원127,200원127,200원127,200원0
cmtv57xrk06d310ku5418if2bstock-5m000270:20260910:15152026-09-10 15:15:00instantevent2026-09-10 15:25:172026-09-10 15:25:17cmtv57xrh06d210ku3r1ub62m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:15:00raw127,400원127,400원127,000원127,200원9,753
cmtv51ird06bx10kukexh40tfstock-5m000270:20260910:15102026-09-10 15:10:00instantevent2026-09-10 15:20:182026-09-10 15:20:18cmtv51ir806bw10ku6v8i9cif1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:10:00raw127,350원127,500원127,300원127,400원11,574
cmtv4v30p06ap10kuswpkkod0stock-5m000270:20260910:15052026-09-10 15:05:00instantevent2026-09-10 15:15:182026-09-10 15:15:18cmtv4v30l06ao10kuk6vwy8c91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:05:00raw127,300원127,400원127,300원127,400원3,843
cmtv4onaz069h10ku0fyevdb8stock-5m000270:20260910:15002026-09-10 15:00:00instantevent2026-09-10 15:10:172026-09-10 15:10:17cmtv4onav069g10kuxok9c8gv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 15:00:00raw127,200원127,400원127,100원127,300원9,159
cmtv4i7mz068710kui0r22qs6stock-5m000270:20260910:14552026-09-10 14:55:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7mv068610ku95rs3wmc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:55:00raw126,900원127,200원126,900원127,200원8,342
cmtv4i7mq068510kux0fs54oostock-5m000270:20260910:14502026-09-10 14:50:00instantevent2026-09-10 15:05:172026-09-10 15:05:17cmtv4i7mm068410ku0f8h2rlt1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:50:00raw127,100원127,200원126,700원126,900원11,068
cmtv45cye065n10ku9vtycrksstock-5m000270:20260910:14452026-09-10 14:45:00instantevent2026-09-10 14:55:172026-09-10 14:55:17cmtv45cyb065m10ku899a7bbp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:45:00raw127,100원127,200원127,100원127,200원2,658
cmtv3yy7h064b10kuci00vr83stock-5m000270:20260910:14402026-09-10 14:40:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy7e064a10kue3t7l9as1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:40:00raw127,100원127,200원127,100원127,100원1,445
cmtv3yy79064910kuzy6yo9qmstock-5m000270:20260910:14352026-09-10 14:35:00instantevent2026-09-10 14:50:182026-09-10 14:50:18cmtv3yy75064810kuwt9iidwz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:35:00raw127,200원127,300원127,100원127,100원10,000
cmtv3m2it061t10kuk6uyitnhstock-5m000270:20260910:14302026-09-10 14:30:00instantevent2026-09-10 14:40:172026-09-10 14:40:17cmtv3m2io061s10ku93fc1c5m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:30:00raw127,000원127,300원127,000원127,300원7,392
cmtv3fmvf060h10ku9i8cnodbstock-5m000270:20260910:14252026-09-10 14:25:00instantevent2026-09-10 14:35:172026-09-10 14:35:17cmtv3fmvc060g10kuzryrfara1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:25:00raw127,000원127,100원127,000원127,000원1,764
cmtv397v705z310ku2lairrobstock-5m000270:20260910:14202026-09-10 14:20:00instantevent2026-09-10 14:30:182026-09-10 14:30:18cmtv397v405z210kulyvjmlqx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:20:00raw126,900원127,200원126,900원127,000원9,410
cmtv32s4405xv10kup3et6ls9stock-5m000270:20260910:14152026-09-10 14:15:00instantevent2026-09-10 14:25:172026-09-10 14:25:17cmtv32s4105xu10kuhylc3kx41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:15:00raw126,900원127,000원126,800원127,000원5,393
cmtv2wcgs05wp10kurb0lr7utstock-5m000270:20260910:14102026-09-10 14:10:00instantevent2026-09-10 14:20:172026-09-10 14:20:17cmtv2wcgo05wo10kuvpmnw0so1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:10:00raw126,900원127,000원126,700원126,800원3,541
cmtv2pxg705vd10kudmcbri40stock-5m000270:20260910:14052026-09-10 14:05:00instantevent2026-09-10 14:15:182026-09-10 14:15:18cmtv2pxg305vc10kuxyakh2591
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:05:00raw126,900원127,000원126,900원126,900원4,349
cmtv2jhr205u310kup9eygiwkstock-5m000270:20260910:14002026-09-10 14:00:00instantevent2026-09-10 14:10:182026-09-10 14:10:18cmtv2jhqy05u210ku90ncrzlr1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 14:00:00raw127,300원127,300원126,900원126,900원6,612
cmtv2d22g05st10kuusratyjjstock-5m000270:20260910:13552026-09-10 13:55:00instantevent2026-09-10 14:05:172026-09-10 14:05:17cmtv2d22a05ss10kudaw4l4oc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:55:00raw127,200원127,300원127,200원127,200원1,902
cmtv26mz105rh10ku54g3eefrstock-5m000270:20260910:13502026-09-10 13:50:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26myx05rg10ku4ebpqskk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:50:00raw127,100원127,400원127,100원127,200원13,969
cmtv26mys05rf10ku90zz1jqhstock-5m000270:20260910:13452026-09-10 13:45:00instantevent2026-09-10 14:00:182026-09-10 14:00:18cmtv26mym05re10kusbo9xkvg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:45:00raw127,100원127,200원127,100원127,100원2,287
cmtv1truz05oz10ku8cnbd1cestock-5m000270:20260910:13402026-09-10 13:40:00instantevent2026-09-10 13:50:182026-09-10 13:50:18cmtv1truw05oy10kuqfj65ace1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:40:00raw127,100원127,200원127,100원127,100원3,601
cmtv1nbwc05nn10kuddy6ue03stock-5m000270:20260910:13352026-09-10 13:35:00instantevent2026-09-10 13:45:172026-09-10 13:45:17cmtv1nbw805nm10kuasmlra671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:35:00raw127,100원127,200원127,100원127,100원3,060
cmtv1gx0205mf10ku9ntiqt80stock-5m000270:20260910:13302026-09-10 13:30:00instantevent2026-09-10 13:40:182026-09-10 13:40:18cmtv1gwzy05me10kufh89thiv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:30:00raw127,200원127,200원127,100원127,100원2,080
cmtv1ah7w05l710kun2f400kxstock-5m000270:20260910:13252026-09-10 13:25:00instantevent2026-09-10 13:35:172026-09-10 13:35:17cmtv1ah7s05l610kunci9qtdb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:25:00raw127,000원127,200원126,900원127,200원5,343
cmtv142r505jx10kuurtw8njistock-5m000270:20260910:13202026-09-10 13:20:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142r105jw10kutrieomd61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:20:00raw127,200원127,300원127,000원127,000원11,870
cmtv142qv05jv10kup80b5eq3stock-5m000270:20260910:13152026-09-10 13:15:00instantevent2026-09-10 13:30:192026-09-10 13:30:19cmtv142qs05ju10kutg0o51dk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:15:00raw127,100원127,200원127,000원127,100원2,440
cmtv0r6tq05hb10kuy7dgsha4stock-5m000270:20260910:13102026-09-10 13:10:00instantevent2026-09-10 13:20:172026-09-10 13:20:17cmtv0r6tm05ha10ku14gchdlx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:10:00raw126,400원127,100원126,300원127,000원6,050
cmtv0kr6605g110kufz4fjkz8stock-5m000270:20260910:13052026-09-10 13:05:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr6105g010kuq3smwnmd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:05:00raw126,400원126,800원126,300원126,400원4,371
cmtv0kr5v05fz10kus9c6ptt7stock-5m000270:20260910:13002026-09-10 13:00:00instantevent2026-09-10 13:15:172026-09-10 13:15:17cmtv0kr5r05fy10kuicbgc7c01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 13:00:00raw126,500원126,500원126,400원126,500원2,637
cmtv07wfi05dj10ku9r47ln37stock-5m000270:20260910:12552026-09-10 12:55:00instantevent2026-09-10 13:05:172026-09-10 13:05:17cmtv07wfe05di10kufaiscrmj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:55:00raw126,400원126,500원126,400원126,500원1,789
cmtv01gsc05c710ku6nf7uwh4stock-5m000270:20260910:12502026-09-10 12:50:00instantevent2026-09-10 13:00:172026-09-10 13:00:17cmtv01gs805c610kurjetnlnh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:50:00raw126,600원126,700원126,300원126,500원1,953
cmtuzv1wq05ar10kuvfrdjv0cstock-5m000270:20260910:12452026-09-10 12:45:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1wm05aq10kunkcnu1661
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:45:00raw126,300원126,800원126,300원126,600원6,943
cmtuzv1wi05ap10kuwkgvyuhjstock-5m000270:20260910:12402026-09-10 12:40:00instantevent2026-09-10 12:55:182026-09-10 12:55:18cmtuzv1we05ao10ku5c5b1nzx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:40:00raw126,400원126,500원126,300원126,400원1,488
cmtuzi6bn058f10ku9j0srgktstock-5m000270:20260910:12352026-09-10 12:35:00instantevent2026-09-10 12:45:172026-09-10 12:45:17cmtuzi6bj058e10ku12mh93ai1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:35:00raw126,200원126,600원126,100원126,400원5,622
cmtuzbr62057310kuzwveudatstock-5m000270:20260910:12302026-09-10 12:30:00instantevent2026-09-10 12:40:182026-09-10 12:40:18cmtuzbr5y057210kuof41l01v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:30:00raw126,200원126,200원126,100원126,100원1,296
cmtuz5boh055t10kuqozygdm4stock-5m000270:20260910:12252026-09-10 12:25:00instantevent2026-09-10 12:35:182026-09-10 12:35:18cmtuz5bo7055s10ku85opxzgc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:25:00raw126,100원126,300원126,100원126,200원3,701
cmtuyyxfx054l10kudiutvza5stock-5m000270:20260910:12202026-09-10 12:20:00instantevent2026-09-10 12:30:192026-09-10 12:30:19cmtuyyxft054k10ku09ghyzmk1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:20:00raw126,200원126,300원126,100원126,200원2,778
cmtuysg6p053910kul2a1lacrstock-5m000270:20260910:12152026-09-10 12:15:00instantevent2026-09-10 12:25:172026-09-10 12:25:17cmtuysg6l053810kuge1cwrp61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:15:00raw126,200원126,300원126,100원126,100원1,101
cmtuym18b051x10ku09jzixxcstock-5m000270:20260910:12102026-09-10 12:10:00instantevent2026-09-10 12:20:182026-09-10 12:20:18cmtuym188051w10ku3ohxpr6o1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:10:00raw126,300원126,400원126,200원126,200원1,005
cmtuyfljf050r10ku2fksgauxstock-5m000270:20260910:12052026-09-10 12:05:00instantevent2026-09-10 12:15:172026-09-10 12:15:17cmtuyfljb050q10kulrw5bbyz1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:05:00raw126,100원126,500원126,000원126,400원3,811
cmtuy95yl04zh10ku642q1oxrstock-5m000270:20260910:12002026-09-10 12:00:00instantevent2026-09-10 12:10:172026-09-10 12:10:17cmtuy95yh04zg10kuefhc0jzg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 12:00:00raw125,600원126,100원125,600원126,100원7,293
cmtuy2qut04y710kuzq65ki41stock-5m000270:20260910:11552026-09-10 11:55:00instantevent2026-09-10 12:05:182026-09-10 12:05:18cmtuy2qup04y610kuw49giymy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:55:00raw125,700원125,800원125,600원125,700원2,527
cmtuxwb4q04wv10kuzbyiaz7rstock-5m000270:20260910:11502026-09-10 11:50:00instantevent2026-09-10 12:00:172026-09-10 12:00:17cmtuxwb4m04wu10kuhfarxske1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:50:00raw125,800원125,900원125,600원125,700원4,301
cmtuxpveo04vn10ku3x7b4ihrstock-5m000270:20260910:11452026-09-10 11:45:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpvej04vm10kuure3jb271
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:45:00raw125,600원125,900원125,600원125,800원6,536
cmtuxpvee04vl10ku109262ogstock-5m000270:20260910:11402026-09-10 11:40:00instantevent2026-09-10 11:55:172026-09-10 11:55:17cmtuxpve904vk10kut2xu0mba1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:40:00raw125,600원125,700원125,600원125,700원2,037
cmtuxd0r304t310kug5oou5fkstock-5m000270:20260910:11352026-09-10 11:35:00instantevent2026-09-10 11:45:172026-09-10 11:45:17cmtuxd0qz04t210kupepxdvu11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:35:00raw125,600원125,900원125,500원125,600원3,140
cmtux6l0704rp10kudtau8wxfstock-5m000270:20260910:11302026-09-10 11:30:00instantevent2026-09-10 11:40:172026-09-10 11:40:17cmtux6l0304ro10kufc9xbni81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:30:00raw125,400원125,600원125,400원125,500원2,686
cmtux061304qf10kure9xnfukstock-5m000270:20260910:11252026-09-10 11:25:00instantevent2026-09-10 11:35:182026-09-10 11:35:18cmtux061004qe10kuxclkatjw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-10 11:25:00raw125,500원125,500원125,400원125,400원4,089
2,403건 중 401–450← 이전9 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬