Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafut001a0z6j4cb6qmrq×기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock2026-07-272026-07-27 18:00:02POSCO홀딩스1d2026-07-27 09:00:00raw319,000원322,000원313,500원316,000원201,640
stock2026-07-282026-07-28 18:00:00POSCO홀딩스1d2026-07-28 09:00:00raw309,000원310,000원293,000원299,000원367,586
stock2026-07-292026-07-29 18:00:02POSCO홀딩스1d2026-07-29 09:00:00raw300,000원303,500원275,000원288,500원467,638
stock2026-07-302026-07-31 18:00:01POSCO홀딩스1d2026-07-30 09:00:00raw282,000원305,000원282,000원300,500원485,070
stock2026-07-312026-07-31 18:00:01POSCO홀딩스1d2026-07-31 09:00:00raw311,500원317,500원301,000원312,500원428,776
stock2026-08-032026-08-03 18:00:02POSCO홀딩스1d2026-08-03 09:00:00raw310,000원311,500원298,000원303,500원294,993
stock2026-08-042026-08-04 18:00:02POSCO홀딩스1d2026-08-04 09:00:00raw305,500원313,000원303,000원313,000원276,520
stock2026-08-052026-08-05 18:00:02POSCO홀딩스1d2026-08-05 09:00:00raw317,500원322,500원315,000원317,000원230,639
stock-5m2026-08-06 09:00:002026-08-06 09:10:18POSCO홀딩스5m2026-08-06 09:00:00raw315,000원320,000원312,500원319,500원9,091
stock2026-08-062026-08-06 18:00:04POSCO홀딩스1d2026-08-06 09:00:00raw315,000원321,500원311,000원319,000원249,364
stock-5m2026-08-06 09:05:002026-08-06 09:20:18POSCO홀딩스5m2026-08-06 09:05:00raw319,500원321,500원317,500원318,000원10,834
stock-5m2026-08-06 09:10:002026-08-06 09:20:18POSCO홀딩스5m2026-08-06 09:10:00raw318,000원318,500원315,500원318,000원6,630
stock-5m2026-08-06 09:15:002026-08-06 09:25:17POSCO홀딩스5m2026-08-06 09:15:00raw318,500원319,500원317,500원319,000원6,221
stock-5m2026-08-06 09:20:002026-08-06 09:30:19POSCO홀딩스5m2026-08-06 09:20:00raw319,500원319,500원317,000원317,000원3,002
stock-5m2026-08-06 09:25:002026-08-06 09:35:18POSCO홀딩스5m2026-08-06 09:25:00raw317,500원317,500원315,000원315,500원3,437
stock-5m2026-08-06 09:30:002026-08-06 09:40:17POSCO홀딩스5m2026-08-06 09:30:00raw316,000원317,500원315,000원316,000원5,486
stock-5m2026-08-06 09:35:002026-08-06 09:45:18POSCO홀딩스5m2026-08-06 09:35:00raw316,500원316,500원315,000원316,000원4,826
stock-5m2026-08-06 09:40:002026-08-06 09:50:18POSCO홀딩스5m2026-08-06 09:40:00raw316,500원318,000원316,000원316,500원2,469
stock-5m2026-08-06 09:45:002026-08-06 09:55:17POSCO홀딩스5m2026-08-06 09:45:00raw316,500원318,000원316,000원316,000원2,288
stock-5m2026-08-06 09:50:002026-08-06 10:00:17POSCO홀딩스5m2026-08-06 09:50:00raw316,500원317,500원315,000원315,500원4,707
stock-5m2026-08-06 09:55:002026-08-06 10:05:17POSCO홀딩스5m2026-08-06 09:55:00raw315,000원317,500원315,000원317,000원3,997
stock-5m2026-08-06 10:00:002026-08-06 10:10:18POSCO홀딩스5m2026-08-06 10:00:00raw317,000원317,000원315,500원316,000원1,986
stock-5m2026-08-06 10:05:002026-08-06 10:15:17POSCO홀딩스5m2026-08-06 10:05:00raw316,000원317,000원315,000원316,000원4,452
stock-5m2026-08-06 10:10:002026-08-06 10:20:18POSCO홀딩스5m2026-08-06 10:10:00raw316,500원317,000원315,000원316,500원2,983
stock-5m2026-08-06 10:15:002026-08-06 10:25:18POSCO홀딩스5m2026-08-06 10:15:00raw316,500원316,500원314,000원314,500원2,474
stock-5m2026-08-06 10:20:002026-08-06 10:30:17POSCO홀딩스5m2026-08-06 10:20:00raw314,000원315,000원312,000원312,000원4,122
stock-5m2026-08-06 10:25:002026-08-06 10:35:17POSCO홀딩스5m2026-08-06 10:25:00raw312,500원313,000원311,000원311,500원3,460
stock-5m2026-08-06 10:30:002026-08-06 10:40:18POSCO홀딩스5m2026-08-06 10:30:00raw312,000원313,500원311,500원312,500원2,311
stock-5m2026-08-06 10:35:002026-08-06 10:45:17POSCO홀딩스5m2026-08-06 10:35:00raw312,500원312,500원311,500원312,000원1,986
stock-5m2026-08-06 10:40:002026-08-06 10:50:17POSCO홀딩스5m2026-08-06 10:40:00raw312,000원313,000원311,500원311,500원2,877
stock-5m2026-08-06 10:45:002026-08-06 10:55:18POSCO홀딩스5m2026-08-06 10:45:00raw312,000원314,000원311,500원313,500원2,344
stock-5m2026-08-06 10:50:002026-08-06 11:00:18POSCO홀딩스5m2026-08-06 10:50:00raw313,500원314,000원312,000원313,500원2,009
stock-5m2026-08-06 10:55:002026-08-06 11:05:17POSCO홀딩스5m2026-08-06 10:55:00raw313,500원314,000원313,000원313,000원1,168
stock-5m2026-08-06 11:00:002026-08-06 11:10:17POSCO홀딩스5m2026-08-06 11:00:00raw313,000원314,500원312,500원314,500원2,386
stock-5m2026-08-06 11:05:002026-08-06 11:20:17POSCO홀딩스5m2026-08-06 11:05:00raw314,500원314,500원313,500원314,000원1,218
stock-5m2026-08-06 11:10:002026-08-06 11:20:17POSCO홀딩스5m2026-08-06 11:10:00raw313,500원315,000원313,500원314,000원2,545
stock-5m2026-08-06 11:15:002026-08-06 11:25:17POSCO홀딩스5m2026-08-06 11:15:00raw314,000원315,000원313,500원314,500원3,045
stock-5m2026-08-06 11:20:002026-08-06 11:30:18POSCO홀딩스5m2026-08-06 11:20:00raw314,000원315,000원313,500원314,000원2,185
stock-5m2026-08-06 11:25:002026-08-06 11:35:18POSCO홀딩스5m2026-08-06 11:25:00raw314,000원315,000원313,500원315,000원1,728
stock-5m2026-08-06 11:30:002026-08-06 11:40:17POSCO홀딩스5m2026-08-06 11:30:00raw314,500원316,000원314,000원315,500원2,283
stock-5m2026-08-06 11:35:002026-08-06 11:50:18POSCO홀딩스5m2026-08-06 11:35:00raw315,500원316,500원315,000원315,500원1,966
stock-5m2026-08-06 11:40:002026-08-06 11:50:18POSCO홀딩스5m2026-08-06 11:40:00raw315,500원316,500원315,500원316,000원1,597
stock-5m2026-08-06 11:45:002026-08-06 11:55:17POSCO홀딩스5m2026-08-06 11:45:00raw316,500원317,000원315,500원317,000원2,420
stock-5m2026-08-06 11:50:002026-08-06 12:00:18POSCO홀딩스5m2026-08-06 11:50:00raw316,750원317,000원316,500원316,500원2,658
stock-5m2026-08-06 11:55:002026-08-06 12:05:18POSCO홀딩스5m2026-08-06 11:55:00raw316,500원317,000원316,000원316,500원720
stock-5m2026-08-06 12:00:002026-08-06 12:10:17POSCO홀딩스5m2026-08-06 12:00:00raw316,500원318,000원316,000원317,500원5,167
stock-5m2026-08-06 12:05:002026-08-06 12:15:17POSCO홀딩스5m2026-08-06 12:05:00raw317,000원317,500원315,500원316,000원1,998
stock-5m2026-08-06 12:10:002026-08-06 12:20:18POSCO홀딩스5m2026-08-06 12:10:00raw316,000원316,500원316,000원316,000원558
stock-5m2026-08-06 12:15:002026-08-06 12:25:18POSCO홀딩스5m2026-08-06 12:15:00raw316,000원316,500원315,500원315,500원726
stock-5m2026-08-06 12:20:002026-08-06 12:30:17POSCO홀딩스5m2026-08-06 12:20:00raw315,500원316,000원315,500원315,500원924
2,403건 중 1–50← 이전1 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬