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
cmveosw6402qf10cryj8je9g1stock-monthly000270:2025042025-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw5z02qe10cr5g0ci6e11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-04-01 09:00:00raw92,800원93,700원81,300원90,400원20,585,647
cmveosw6e02qh10cr36yvc5vostock-monthly000270:2025032025-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6902qg10crjtysxk3j1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-03-01 09:00:00raw93,100원103,000원91,500원92,300원29,890,390
cmveosw6o02qj10cr7kbtja5estock-monthly000270:2025022025-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6j02qi10crs5v3pkqc1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-02-01 09:00:00raw100,200원100,700원91,400원93,200원23,991,329
cmveosw6y02ql10crvoz5xbxhstock-monthly000270:2025012025-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw6t02qk10cr8bau5fkf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2025-01-01 09:00:00raw101,000원107,900원98,900원102,000원19,431,429
cmveosw7802qn10crow9l0o19stock-monthly000270:2024122024-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7302qm10cr6bav0emd1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-12-01 09:00:00raw93,900원103,100원92,000원100,700원22,542,552
cmveosw7i02qp10crekngpi64stock-monthly000270:2024112024-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7e02qo10crulnhl3zb1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-11-01 09:00:00raw91,000원99,200원89,500원92,900원22,805,172
cmveosw7s02qr10cr08xx52gostock-monthly000270:2024102024-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7o02qq10cr67xlkahh1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-10-01 09:00:00raw98,200원102,900원89,900원91,900원26,917,760
cmveosw8302qt10cre105n7uxstock-monthly000270:2024092024-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw7y02qs10crs7qlmt2a1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-09-01 09:00:00raw106,700원107,200원95,800원99,900원21,624,755
cmveosw8d02qv10crvspqgecwstock-monthly000270:2024082024-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8802qu10crwd4tiv5y1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-08-01 09:00:00raw113,300원114,500원95,000원106,100원23,929,211
cmveosw8n02qx10crsh5t45mlstock-monthly000270:2024072024-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8i02qw10crhf1k74ua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-07-01 09:00:00raw128,100원129,900원110,000원112,100원23,589,172
cmveosw8z02qz10crplhof1zestock-monthly000270:2024062024-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw8u02qy10crg3uizvg21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-06-01 09:00:00raw120,100원135,000원118,100원129,300원25,037,240
cmveosw9902r110crlmdk660jstock-monthly000270:2024052024-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9402r010crst6feej31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-05-01 09:00:00raw118,300원124,800원111,200원117,700원26,140,957
cmveosw9j02r310cr7xw4tokhstock-monthly000270:2024042024-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9e02r210cr17zubseu1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-04-01 09:00:00raw110,900원121,500원101,800원118,000원38,275,985
cmveosw9t02r510crxsflvrrcstock-monthly000270:2024032024-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9o02r410crsugzt2sj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-03-01 09:00:00raw124,500원131,700원110,000원110,200원41,742,805
cmveoswa302r710crehdqdjzfstock-monthly000270:2024022024-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosw9y02r610cry7d0wy3m1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-02-01 09:00:00raw102,800원126,900원101,600원124,500원64,557,358
cmveoswae02r910crpk2vuyodstock-monthly000270:2024012024-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveoswaa02r810cr6muqvju21
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2024-01-01 09:00:00raw99,000원103,600원85,900원102,900원35,562,439
cmveoswap02rb10crkjqu1mf8stock-monthly000270:2023122023-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:48cmveoswak02ra10crmboogi9v1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-12-01 09:00:00raw84,800원100,900원83,200원100,000원23,048,103
cmveoswb002rd10cr5uw1q4destock-monthly000270:2023112023-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswav02rc10crlzs9vid01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-11-01 09:00:00raw77,400원86,800원76,800원85,900원24,856,049
cmveoswbc02rf10crm5kwt35jstock-monthly000270:2023102023-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswb602re10crn744s70e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-10-01 09:00:00raw81,300원86,900원76,900원76,900원22,487,663
cmveoswbo02rh10cru7c247r2stock-monthly000270:2023092023-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswbj02rg10cr3hnt3uvv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-09-01 09:00:00raw79,400원82,100원77,000원81,400원15,033,223
cmveoswby02rj10crqw00qmhxstock-monthly000270:2023082023-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswbt02ri10cr0nn2af481
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-08-01 09:00:00raw82,000원83,400원76,600원80,200원21,633,298
cmveoswc902rl10crpkcxyy8dstock-monthly000270:2023072023-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswc402rk10crhssgxo421
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-07-01 09:00:00raw89,000원89,900원81,600원82,700원23,405,103
cmveoswcj02rn10crih9nculmstock-monthly000270:2023062023-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswce02rm10crqa670l9i1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-06-01 09:00:00raw85,000원88,600원80,800원88,500원27,146,594
cmveoswct02rp10crvrkx1acrstock-monthly000270:2023052023-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswcp02ro10crpu1oxpyy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-05-01 09:00:00raw85,100원91,900원84,600원85,900원25,189,764
cmveoswd302rr10crrh9ux3owstock-monthly000270:2023042023-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswcy02rq10crq4hgcvua1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-04-01 09:00:00raw81,500원89,700원79,500원84,500원31,978,427
cmveoswdf02rt10craul2h4e0stock-monthly000270:2023032023-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswda02rs10cri4r8shov1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-03-01 09:00:00raw75,700원81,500원75,100원81,000원27,934,576
cmveoswdq02rv10cr473n25jrstock-monthly000270:2023022023-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswdl02ru10cr4471u1251
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-02-01 09:00:00raw67,700원77,300원67,400원75,300원26,949,027
cmveoswe202rx10craerom7jzstock-monthly000270:2023012023-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswdx02rw10crxeeg5gbf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2023-01-01 09:00:00raw60,600원70,200원60,100원66,800원31,699,690
cmveoswec02rz10crzleba0n0stock-monthly000270:2022122022-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswe702ry10crnv64goo11
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-12-01 09:00:00raw69,000원69,300원59,300원59,300원25,720,234
cmveoswem02s110cr84ri6cb4stock-monthly000270:2022112022-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswei02s010crwfppc76w1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-11-01 09:00:00raw66,700원70,700원64,200원68,600원31,423,680
cmveoswex02s310crdzoo166ystock-monthly000270:2022102022-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswes02s210crczl33mbq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-10-01 09:00:00raw72,400원74,500원64,600원66,300원29,298,064
cmveoswf802s510crv9byqxfastock-monthly000270:2022092022-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswf202s410cr3ft6m6tg1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-09-01 09:00:00raw79,600원82,700원71,700원71,900원21,049,655
cmveoswfm02s710cryakcv9scstock-monthly000270:2022082022-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswfh02s610crlc9gx81d1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-08-01 09:00:00raw80,700원82,800원76,100원80,800원25,397,847
cmveoswfy02s910crh87grgmgstock-monthly000270:2022072022-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswfs02s810cr8xtxkgr61
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-07-01 09:00:00raw78,500원83,700원74,600원81,200원27,941,770
cmveoswg902sb10criubpq5bzstock-monthly000270:2022062022-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswg302sa10cribz73hb41
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-06-01 09:00:00raw84,100원85,600원74,200원77,300원29,897,745
cmveoswgk02sd10cr9nuqwc9gstock-monthly000270:2022052022-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswgf02sc10crp3z4tp8b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-05-01 09:00:00raw83,500원87,300원81,800원85,700원26,960,732
cmveoswgw02sf10crzjl10dqjstock-monthly000270:2022042022-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswgq02se10cr11hrxn5g1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-04-01 09:00:00raw73,300원84,300원72,700원83,800원33,298,085
cmveoswh702sh10crw6jq9508stock-monthly000270:2022032022-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswh202sg10craids5udp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-03-01 09:00:00raw72,800원74,300원68,100원74,000원30,782,758
cmveoswhj02sj10crl5qx1kswstock-monthly000270:2022022022-02-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswhd02si10cr745141bm1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-02-01 09:00:00raw81,900원83,300원71,500원73,800원25,505,838
cmveoswhv02sl10croduxsvmlstock-monthly000270:2022012022-01-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswhp02sk10crldaazjpj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2022-01-01 09:00:00raw82,900원87,200원75,200원82,000원31,538,610
cmveoswi602sn10crggrvbf7nstock-monthly000270:2021122021-12-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswi102sm10crsznwf89e1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-12-01 09:00:00raw79,000원88,200원78,600원82,200원27,749,229
cmveoswii02sp10cr8nuvibbustock-monthly000270:2021112021-11-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswic02so10crre6925pf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-11-01 09:00:00raw84,800원89,400원77,600원77,800원34,096,137
cmveoswiu02sr10crvds5ysdkstock-monthly000270:2021102021-10-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswio02sq10crjs7o8fpq1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-10-01 09:00:00raw80,600원88,000원74,700원85,100원31,134,462
cmveoswj602st10cr9c2wd7l0stock-monthly000270:2021092021-09-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswj002ss10cr9ghynts31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-09-01 09:00:00raw85,500원88,400원78,900원81,200원30,599,575
cmveoswjk02sv10cr4eyydm4cstock-monthly000270:2021082021-08-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswjf02su10cretfgeepa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-08-01 09:00:00raw83,700원87,800원78,600원85,100원32,950,349
cmveoswjv02sx10cr9wuok8b7stock-monthly000270:2021072021-07-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswjp02sw10cr0c7fb0uf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-07-01 09:00:00raw89,300원92,300원83,600원83,600원39,874,663
cmveoswk602sz10crz67zijczstock-monthly000270:2021062021-06-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswk102sy10crogf79l671
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-06-01 09:00:00raw85,800원93,700원84,500원89,600원57,407,163
cmveoswkh02t110cr3y043ejlstock-monthly000270:2021052021-05-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswkb02t010crmjyum7111
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-05-01 09:00:00raw77,000원85,800원77,000원85,600원50,497,022
cmveoswks02t310crcwobmrbastock-monthly000270:2021042021-04-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswkn02t210crqp67n27u1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-04-01 09:00:00raw83,600원88,500원77,000원77,000원63,852,800
cmveoswl302t510crl7dtoybxstock-monthly000270:2021032021-03-01monthperiod2026-10-19 12:20:482026-10-19 12:20:48cmveoswky02t410crh8cevs4b1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아1mo2021-03-01 09:00:00raw81,600원88,600원76,400원82,900원82,843,012
4,981건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬