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 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmttdt9wp015g10kuk6oa8jyestock-5m005490:20260909:09402026-09-09 09:40:00instantevent2026-09-09 09:50:172026-09-09 09:50:17cmttdt9wl015f10ku0n8pk67g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:40:00raw328,000원329,000원328,000원329,000원695
cmttdmuv1014410kudtziaqpwstock-5m005490:20260909:09352026-09-09 09:35:00instantevent2026-09-09 09:45:182026-09-09 09:45:18cmttdmuuu014310kucx78g78m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:35:00raw328,000원328,500원328,000원328,500원854
cmttdgf32012w10kuqmmkx20ustock-5m005490:20260909:09302026-09-09 09:30:00instantevent2026-09-09 09:40:182026-09-09 09:40:18cmttdgf2x012v10kuk0l254qw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:30:00raw327,500원328,500원326,500원328,000원2,057
cmttd9zeu011m10kuvslepsuwstock-5m005490:20260909:09252026-09-09 09:25:00instantevent2026-09-09 09:35:172026-09-09 09:35:17cmttd9zer011l10kuaguryygl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:25:00raw327,000원327,500원326,500원327,000원2,038
cmttd3kbj010a10ku2sx1wplpstock-5m005490:20260909:09202026-09-09 09:20:00instantevent2026-09-09 09:30:182026-09-09 09:30:18cmttd3kbf010910ku5aa5evaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:20:00raw327,000원327,500원326,500원327,000원3,584
cmttcx4ox00z410kujq9b1yr8stock-5m005490:20260909:09152026-09-09 09:15:00instantevent2026-09-09 09:25:182026-09-09 09:25:18cmttcx4oq00z310kunfs5ksfg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:15:00raw329,000원329,000원327,000원327,500원3,561
cmttcqp0200xq10kuhcjvudbestock-5m005490:20260909:09102026-09-09 09:10:00instantevent2026-09-09 09:20:172026-09-09 09:20:17cmttcqozy00xp10ku1ig5dlnu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:10:00raw328,000원329,500원328,000원328,750원3,629
cmttck98700wg10kuk8hyu1f2stock-5m005490:20260909:09052026-09-09 09:05:00instantevent2026-09-09 09:15:172026-09-09 09:15:17cmttck98400wf10kukdobfndq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:05:00raw330,500원331,000원327,500원328,000원5,172
cmtvaqyp706id10kup72pk191stock005490:202609092026-09-09dayperiod2026-09-10 18:00:032026-09-10 18:00:03cmtvaqyp306ic10kuwuy7otn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-09 09:00:00raw329,000원339,000원326,500원337,000원221,887
cmttcduvq00v610ku20uelxvdstock-5m005490:20260909:09002026-09-09 09:00:00instantevent2026-09-09 09:10:182026-09-09 09:10:18cmttcduvm00v510kuijwx5cu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-09 09:00:00raw329,000원331,000원326,500원330,500원9,529
cmtsaviqf00sp10kuw1b9ak2pstock-5m005490:20260908:15302026-09-08 15:30:00instantevent2026-09-08 15:40:172026-09-08 15:40:17cmtsaviqa00so10kuomy4ymq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:30:00raw328,000원328,000원328,000원328,000원0
cmtsap3pr00rh10kurhmafcrdstock-5m005490:20260908:15252026-09-08 15:25:00instantevent2026-09-08 15:35:182026-09-08 15:35:18cmtsap3pn00rg10ku23i8zmqp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:25:00raw328,000원328,000원328,000원328,000원0
cmtsaio1d00q510ku8e4jivilstock-5m005490:20260908:15202026-09-08 15:20:00instantevent2026-09-08 15:30:172026-09-08 15:30:17cmtsaio1900q410kusq53e5gp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:20:00raw328,500원328,500원328,500원328,500원0
cmtsac89x00ov10ku2vrg2f0sstock-5m005490:20260908:15152026-09-08 15:15:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89t00ou10kuuk5b70yw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:15:00raw329,500원329,500원328,000원328,500원4,851
cmtsac89o00ot10kup37ke4xmstock-5m005490:20260908:15102026-09-08 15:10:00instantevent2026-09-08 15:25:172026-09-08 15:25:17cmtsac89k00os10kuypu5mg9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:10:00raw330,500원330,500원329,000원329,000원9,369
cmts9zdmk00md10kursukdrrrstock-5m005490:20260908:15052026-09-08 15:05:00instantevent2026-09-08 15:15:172026-09-08 15:15:17cmts9zdmh00mc10kuo8732zyn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:05:00raw330,000원330,500원330,000원330,000원4,018
cmts9sxxm00l310ku3xiq394istock-5m005490:20260908:15002026-09-08 15:00:00instantevent2026-09-08 15:10:172026-09-08 15:10:17cmts9sxxi00l210ku0n4uwzjy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 15:00:00raw330,000원330,500원330,000원330,000원2,766
cmts9mjei00jr10ku2nwi82u2stock-5m005490:20260908:14552026-09-08 14:55:00instantevent2026-09-08 15:05:182026-09-08 15:05:18cmts9mjee00jq10kufcw8uq8l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:55:00raw330,500원331,000원330,000원330,000원4,180
cmts9g3kk00if10kulsmi5g44stock-5m005490:20260908:14502026-09-08 14:50:00instantevent2026-09-08 15:00:182026-09-08 15:00:18cmts9g3kg00ie10kuzy8r66uo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:50:00raw331,500원331,500원330,500원331,000원6,472
cmts99no200h510kug9h5tc1rstock-5m005490:20260908:14452026-09-08 14:45:00instantevent2026-09-08 14:55:172026-09-08 14:55:17cmts99nny00h410kuxs7l5ij11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:45:00raw331,500원332,000원331,500원331,500원3,623
cmts937ru00fv10kudsd0nd44stock-5m005490:20260908:14402026-09-08 14:40:00instantevent2026-09-08 14:50:172026-09-08 14:50:17cmts937rq00fu10kutdrf8cf21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:40:00raw332,500원332,500원331,500원331,500원1,367
cmts8wswm00ep10kuv7r2mxfistock-5m005490:20260908:14352026-09-08 14:35:00instantevent2026-09-08 14:45:182026-09-08 14:45:18cmts8wswi00eo10ku9eugipez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:35:00raw332,500원332,500원331,500원332,000원4,855
cmts8qde700dd10ku3mrtdtrsstock-5m005490:20260908:14302026-09-08 14:30:00instantevent2026-09-08 14:40:182026-09-08 14:40:18cmts8qde300dc10ku43rqv3yh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:30:00raw332,000원332,500원332,000원332,000원1,514
cmts8jxdr00bz10kuu3qq8ci4stock-5m005490:20260908:14252026-09-08 14:25:00instantevent2026-09-08 14:35:172026-09-08 14:35:17cmts8jxdn00by10kuv164evs01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:25:00raw332,500원333,000원332,000원332,000원1,105
cmts8dii400ar10kuxinp5gr0stock-5m005490:20260908:14202026-09-08 14:20:00instantevent2026-09-08 14:30:182026-09-08 14:30:18cmts8dihw00aq10kudcmlsb7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:20:00raw332,500원333,000원332,500원332,500원1,398
cmts872qb009j10ku3q2d8deustock-5m005490:20260908:14152026-09-08 14:15:00instantevent2026-09-08 14:25:172026-09-08 14:25:17cmts872q8009i10kuzlnswht41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:15:00raw332,500원333,000원332,000원332,500원1,306
cmts80n2b008710kuhdvg1sfustock-5m005490:20260908:14102026-09-08 14:10:00instantevent2026-09-08 14:20:172026-09-08 14:20:17cmts80n27008610kubcsudedm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:10:00raw332,500원333,000원332,000원332,500원1,578
cmts7u836006z10kuwbq5x9wastock-5m005490:20260908:14052026-09-08 14:05:00instantevent2026-09-08 14:15:182026-09-08 14:15:18cmts7u833006y10kuad7g4g5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:05:00raw333,000원333,000원332,500원332,500원1,396
cmts7ntpd005r10ku3b8h8i1pstock-5m005490:20260908:14002026-09-08 14:00:00instantevent2026-09-08 14:10:192026-09-08 14:10:19cmts7ntp9005q10ku0oac6qv91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 14:00:00raw332,000원333,000원332,000원332,500원921
cmts7hcn0004d10kuvnj5o9xlstock-5m005490:20260908:13552026-09-08 13:55:00instantevent2026-09-08 14:05:172026-09-08 14:05:17cmts7hcmw004c10ku870p6x331
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:55:00raw332,000원333,000원332,000원332,500원891
cmts7axor003510kuykvgpdj0stock-5m005490:20260908:13502026-09-08 13:50:00instantevent2026-09-08 14:00:182026-09-08 14:00:18cmts7axon003410ku9ztjyso01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:50:00raw332,500원333,000원332,000원332,000원1,391
cmts74hzc001t10kukocagbwhstock-5m005490:20260908:13452026-09-08 13:45:00instantevent2026-09-08 13:55:182026-09-08 13:55:18cmts74hz8001s10kunpwr8h7e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:45:00raw333,000원333,500원332,500원332,500원885
cmts6y2jq000l10kueqksqskustock-5m005490:20260908:13402026-09-08 13:40:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2jm000k10kur862b7471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:40:00raw332,000원333,500원332,000원332,500원2,057
cmts6y2jh000j10kucobolkotstock-5m005490:20260908:13352026-09-08 13:35:00instantevent2026-09-08 13:50:182026-09-08 13:50:18cmts6y2jc000i10kuhrbr0l2n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:35:00raw332,000원332,500원331,500원332,000원7,184
cmts6l7aw00dd10ifg0owae88stock-5m005490:20260908:13302026-09-08 13:30:00instantevent2026-09-08 13:40:172026-09-08 13:40:17cmts6l7ar00dc10iftt1oqsvn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:30:00raw332,500원333,000원332,000원332,000원1,555
cmts6ero600c510ifp1p1s11vstock-5m005490:20260908:13252026-09-08 13:25:00instantevent2026-09-08 13:35:172026-09-08 13:35:17cmts6ero200c410if722cshvr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:25:00raw332,500원333,000원332,500원332,500원767
cmts68dx600at10if6vuu6prlstock-5m005490:20260908:13202026-09-08 13:20:00instantevent2026-09-08 13:30:192026-09-08 13:30:19cmts68dx200as10ifejp3zt3u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:20:00raw333,000원333,500원332,500원332,500원612
cmts61wzt009l10ifz1o62r6bstock-5m005490:20260908:13152026-09-08 13:15:00instantevent2026-09-08 13:25:172026-09-08 13:25:17cmts61wzp009k10ifm1ensjxe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:15:00raw333,000원333,500원332,500원333,500원2,103
cmts5vh8u008110ifwcojz57estock-5m005490:20260908:13102026-09-08 13:10:00instantevent2026-09-08 13:20:172026-09-08 13:20:17cmts5vh8q008010ifo8ohoxqu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:10:00raw333,500원334,000원333,000원333,000원2,684
cmts5p29y006z10ifrk96vnw9stock-5m005490:20260908:13052026-09-08 13:05:00instantevent2026-09-08 13:15:182026-09-08 13:15:18cmts5p29u006y10if9zzcnvlw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:05:00raw333,500원334,000원332,500원333,000원2,681
cmts5imk2005n10iffz337kdkstock-5m005490:20260908:13002026-09-08 13:00:00instantevent2026-09-08 13:10:172026-09-08 13:10:17cmts5imjx005m10ifssu8sv2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 13:00:00raw333,500원334,500원333,500원333,500원1,032
cmts5c6v9004h10ifsrvmgn87stock-5m005490:20260908:12552026-09-08 12:55:00instantevent2026-09-08 13:05:172026-09-08 13:05:17cmts5c6v5004g10ifxntu9mbi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:55:00raw333,000원334,000원332,500원334,000원1,888
cmts55sha003510ifjat6xpafstock-5m005490:20260908:12502026-09-08 12:50:00instantevent2026-09-08 13:00:192026-09-08 13:00:19cmts55sh5003410ifkcwpx5zf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:50:00raw333,500원334,000원332,500원333,000원3,133
cmts4zc6z001x10if26uyz1rtstock-5m005490:20260908:12452026-09-08 12:45:00instantevent2026-09-08 12:55:182026-09-08 12:55:18cmts4zc6w001w10ifd536uec61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:45:00raw333,500원334,000원333,500원333,500원308
cmts4swk2000l10ifcbmkyty9stock-5m005490:20260908:12402026-09-08 12:40:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swjx000k10ifcrrho31c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:40:00raw333,500원334,000원333,500원333,500원252
cmts4mgxr01jc0zhcqoaiyl13stock-5m005490:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgxn01jb0zhcjygveei81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:35:00raw333,750원334,000원333,000원333,500원1,759
cmts4g20c01i40zhcsu8h7xe3stock-5m005490:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20801i30zhcjar3swnq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:30:00raw334,000원334,000원333,500원334,000원1,731
cmts49mad01gw0zhccmk28g4wstock-5m005490:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49ma901gv0zhc1zaaxccz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:25:00raw334,000원334,500원334,000원334,500원289
cmts436kp01fo0zhcm47herzastock-5m005490:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436kk01fn0zhcx2pz1o4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:20:00raw334,000원334,500원334,000원334,000원467
cmts3wrzd01ee0zhc43u9jx6sstock-5m005490:20260908:12152026-09-08 12:15:00instantevent2026-09-08 12:25:182026-09-08 12:25:18cmts3wrza01ed0zhcojopnwhn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:15:00raw334,500원335,000원334,000원334,500원704
2,403건 중 551–600← 이전12 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬