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
cmvhg3cx3039i10bjyebkz9jnstock-5m005490:20261021:10302026-10-21 10:30:00instantevent2026-10-21 10:40:182026-10-21 10:40:18cmvhg3cwy039h10bjf8rqroki1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:30:00raw301,000원303,000원301,000원302,500원1,858
cmvhfwx84038c10bjr6wq1qdkstock-5m005490:20261021:10252026-10-21 10:25:00instantevent2026-10-21 10:35:172026-10-21 10:35:17cmvhfwx7z038b10bj9dm1j72q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:25:00raw301,500원302,000원301,000원301,000원1,037
cmvhfqhkz036w10bj6kojej2pstock-5m005490:20261021:10202026-10-21 10:20:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhku036v10bja5erg10x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:20:00raw301,250원302,500원301,000원302,000원1,667
cmvhfqhko036u10bj3yxlvekkstock-5m005490:20261021:10152026-10-21 10:15:00instantevent2026-10-21 10:30:172026-10-21 10:30:17cmvhfqhkj036t10bjvk9g4n851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:15:00raw299,000원301,500원299,000원301,500원2,543
cmvhfdo0z034g10bjh9e6t2kdstock-5m005490:20261021:10102026-10-21 10:10:00instantevent2026-10-21 10:20:192026-10-21 10:20:19cmvhfdo0s034f10bjhqwjzcnf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:10:00raw298,500원300,000원298,000원299,500원1,536
cmvhf78cu033810bjiom7ogxbstock-5m005490:20261021:10052026-10-21 10:05:00instantevent2026-10-21 10:15:192026-10-21 10:15:19cmvhf78cp033710bjb8mhmj4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:05:00raw297,750원299,000원297,000원298,500원4,685
cmvhf0tru031s10bjzv2nnuzestock-5m005490:20261021:10002026-10-21 10:00:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trp031r10bjeinsdrhj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 10:00:00raw298,500원299,500원297,500원297,500원3,912
cmvhf0tri031q10bj4n4a8i3pstock-5m005490:20261021:09552026-10-21 09:55:00instantevent2026-10-21 10:10:202026-10-21 10:10:20cmvhf0trd031p10bj9290niqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:55:00raw299,000원299,500원298,500원299,000원2,171
cmvhenx1w02zc10bjrn0bvfnystock-5m005490:20261021:09502026-10-21 09:50:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx1p02zb10bjfq0aep2d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:50:00raw300,500원301,000원299,000원299,500원5,335
cmvhenx1g02za10bj95dntg9nstock-5m005490:20261021:09452026-10-21 09:45:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx1a02z910bj5nt9xtzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:45:00raw300,500원300,500원299,500원300,500원2,851
cmvhenx0u02z810bj5tjgkc66stock-5m005490:20261021:09402026-10-21 09:40:00instantevent2026-10-21 10:00:182026-10-21 10:00:18cmvhenx0o02z710bjq38lehaj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:40:00raw301,500원301,500원300,000원300,500원3,793
cmvhe4nwl02vi10bjb87wk9e8stock-5m005490:20261021:09352026-10-21 09:35:00instantevent2026-10-21 09:45:192026-10-21 09:45:19cmvhe4nwg02vh10bjebqmdlep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:35:00raw302,500원302,500원300,500원301,500원3,700
cmvhdy8ag02u810bj8s4235i0stock-5m005490:20261021:09302026-10-21 09:30:00instantevent2026-10-21 09:40:192026-10-21 09:40:19cmvhdy8ab02u710bj07mb5d551
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:30:00raw303,000원303,000원301,500원302,500원4,494
cmvhdrs7802sw10bj5fju3nkkstock-5m005490:20261021:09252026-10-21 09:25:00instantevent2026-10-21 09:35:182026-10-21 09:35:18cmvhdrs7302sv10bjrnku8szv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:25:00raw304,000원304,500원302,500원302,500원2,650
cmvhdle4x02rq10bjc8worwe5stock-5m005490:20261021:09202026-10-21 09:20:00instantevent2026-10-21 09:30:202026-10-21 09:30:20cmvhdle4r02rp10bjex7n5red1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:20:00raw303,000원305,000원302,000원304,250원3,696
cmvhdez2m02qg10bjczko22pystock-5m005490:20261021:09152026-10-21 09:15:00instantevent2026-10-21 09:25:212026-10-21 09:25:21cmvhdez2h02qf10bj95dwm2b41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:15:00raw306,500원306,500원303,000원303,500원5,072
cmvhd8mbx02p810bjortccxn0stock-5m005490:20261021:09102026-10-21 09:10:00instantevent2026-10-21 09:20:242026-10-21 09:20:24cmvhd8mbs02p710bjx4ikf0vx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:10:00raw305,000원307,000원304,500원306,500원3,471
cmvhd25x402n810bj1km2ya4ustock-5m005490:20261021:09052026-10-21 09:05:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25wx02n710bjde6bchol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:05:00raw305,500원307,000원303,500원305,000원4,084
cmvhd25wp02n610bje6xznrpkstock-5m005490:20261021:09002026-10-21 09:00:00instantevent2026-10-21 09:15:232026-10-21 09:15:23cmvhd25wj02n510bjr980js691
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-21 09:00:00raw306,000원306,500원302,000원305,500원11,850
cmvhvsvy105fe10bjgu3bstpmstock005490:202610212026-10-21dayperiod2026-10-21 18:00:032026-10-21 18:00:03cmvhvsvxw05fd10bjmtk8wetk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-21 09:00:00raw306,000원307,000원297,000원300,000원162,327
cmvgbdb5m02hz10bjqgyqpootstock-5m005490:20261020:15302026-10-20 15:30:00instantevent2026-10-20 15:40:182026-10-20 15:40:18cmvgbdb5h02hy10bjl9mn00791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:30:00raw301,500원301,500원301,500원301,500원0
cmvgb6vgb02gt10bjrxc3f3rcstock-5m005490:20261020:15252026-10-20 15:25:00instantevent2026-10-20 15:35:172026-10-20 15:35:17cmvgb6vg702gs10bjqvzkgzmo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:25:00raw301,500원301,500원301,500원301,500원0
cmvgb0fp502fh10bjjm9hzdfqstock-5m005490:20261020:15202026-10-20 15:20:00instantevent2026-10-20 15:30:172026-10-20 15:30:17cmvgb0fp002fg10bjpba4tov01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:20:00raw301,500원301,500원301,500원301,500원0
cmvgau0r002e310bjaypfe9c8stock-5m005490:20261020:15152026-10-20 15:15:00instantevent2026-10-20 15:25:182026-10-20 15:25:18cmvgau0qt02e210bjvdwxtrda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:15:00raw301,750원302,250원300,750원301,000원5,785
cmvganl2502cv10bjt8ufg6avstock-5m005490:20261020:15102026-10-20 15:10:00instantevent2026-10-20 15:20:172026-10-20 15:20:17cmvganl2002cu10bj2dzkrxpi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:10:00raw300,500원302,000원300,000원301,750원7,879
cmvgah5hr02bn10bje1hmbroxstock-5m005490:20261020:15052026-10-20 15:05:00instantevent2026-10-20 15:15:172026-10-20 15:15:17cmvgah5hn02bm10bj02rf94xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:05:00raw300,500원301,500원300,000원300,500원7,459
cmvgaaqhf02ad10bja56ipbvnstock-5m005490:20261020:15002026-10-20 15:00:00instantevent2026-10-20 15:10:182026-10-20 15:10:18cmvgaaqha02ac10bjzxqhyvx81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 15:00:00raw301,500원302,000원300,500원300,500원6,210
cmvga4amw029310bjsw86kpvzstock-5m005490:20261020:14552026-10-20 14:55:00instantevent2026-10-20 15:05:172026-10-20 15:05:17cmvga4amq029210bjx5pfo59f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:55:00raw301,000원302,000원300,500원301,500원4,610
cmvg9xxm1027t10bjtg6dyvw7stock-5m005490:20261020:14502026-10-20 14:50:00instantevent2026-10-20 15:00:212026-10-20 15:00:21cmvg9xxlw027s10bjbia4ic1s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:50:00raw301,500원302,500원301,000원301,500원4,980
cmvg9riwc026h10bj42im17q3stock-5m005490:20261020:14452026-10-20 14:45:00instantevent2026-10-20 14:55:222026-10-20 14:55:22cmvg9riw7026g10bj9zv751ee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:45:00raw303,000원304,000원301,500원302,000원2,948
cmvg9l09c025b10bjjtmfv7kistock-5m005490:20261020:14402026-10-20 14:40:00instantevent2026-10-20 14:50:172026-10-20 14:50:18cmvg9l097025a10bjnfw1s1mn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:40:00raw302,500원304,000원301,500원303,500원2,413
cmvg9ekjd024110bjmatmemxlstock-5m005490:20261020:14352026-10-20 14:35:00instantevent2026-10-20 14:45:172026-10-20 14:45:17cmvg9ekj8024010bj59py5jbw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:35:00raw302,000원303,000원301,500원302,500원1,328
cmvg984ty022r10bjwk4j727gstock-5m005490:20261020:14302026-10-20 14:30:00instantevent2026-10-20 14:40:172026-10-20 14:40:17cmvg984tt022q10bjmo6llfof1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:30:00raw301,500원302,500원301,000원302,000원2,278
cmvg91pus021b10bjlechfvmxstock-5m005490:20261020:14252026-10-20 14:25:00instantevent2026-10-20 14:35:182026-10-20 14:35:18cmvg91pun021a10bjr6844r711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:25:00raw301,500원302,000원301,000원301,500원1,236
cmvg8va5n020710bjl9rlefabstock-5m005490:20261020:14202026-10-20 14:20:00instantevent2026-10-20 14:30:172026-10-20 14:30:17cmvg8va5i020610bju0adlbb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:20:00raw302,000원302,500원301,000원301,500원5,920
cmvg8owg001yv10bjyriwgym8stock-5m005490:20261020:14152026-10-20 14:15:00instantevent2026-10-20 14:25:202026-10-20 14:25:20cmvg8owfv01yu10bja7ernuk01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:15:00raw303,000원303,500원301,500원302,000원2,031
cmvg8ifoo01xn10bjco81acvrstock-5m005490:20261020:14102026-10-20 14:10:00instantevent2026-10-20 14:20:182026-10-20 14:20:18cmvg8ifoj01xm10bjniiy2f071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:10:00raw303,000원303,500원302,000원303,000원1,345
cmvg8c66t01wd10bjulzcypqwstock-5m005490:20261020:14052026-10-20 14:05:00instantevent2026-10-20 14:15:262026-10-20 14:15:26cmvg8c66o01wc10bjzbcq34rf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:05:00raw302,500원303,000원301,500원302,500원2,032
cmvg85k6n01uz10bjougw9j2bstock-5m005490:20261020:14002026-10-20 14:00:00instantevent2026-10-20 14:10:172026-10-20 14:10:17cmvg85k6i01uy10bju0cyjycx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 14:00:00raw301,500원302,500원301,500원302,500원1,134
cmvg7z52i01tp10bjag9bz4j2stock-5m005490:20261020:13552026-10-20 13:55:00instantevent2026-10-20 14:05:182026-10-20 14:05:18cmvg7z52e01to10bjtiffavt61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:55:00raw302,000원303,000원301,500원302,000원1,682
cmvg7sq9s01sh10bj34chabmxstock-5m005490:20261020:13502026-10-20 13:50:00instantevent2026-10-20 14:00:192026-10-20 14:00:19cmvg7sq9n01sg10bj501b0hnl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:50:00raw302,500원302,500원302,000원302,500원920
cmvg7m9s201r710bjdnd2ickwstock-5m005490:20261020:13452026-10-20 13:45:00instantevent2026-10-20 13:55:172026-10-20 13:55:17cmvg7m9rx01r610bjkrw3v73v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:45:00raw303,000원303,500원302,000원302,500원1,672
cmvg7fyaj01pv10bjueyv2u8ustock-5m005490:20261020:13402026-10-20 13:40:00instantevent2026-10-20 13:50:222026-10-20 13:50:22cmvg7fyae01pu10bj5oha3qrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:40:00raw303,000원304,000원302,500원303,000원1,224
cmvg79h8y01on10bj36jvbv55stock-5m005490:20261020:13352026-10-20 13:35:00instantevent2026-10-20 13:45:202026-10-20 13:45:20cmvg79h8s01om10bjvns67o8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:35:00raw303,500원304,000원303,000원303,500원1,123
cmvg730he01nf10bj1nwei10zstock-5m005490:20261020:13302026-10-20 13:30:00instantevent2026-10-20 13:40:192026-10-20 13:40:19cmvg730ha01ne10bjlmm2h8ez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:30:00raw303,500원304,000원303,000원303,500원1,473
cmvg6wkan01m310bjtqjvg3r6stock-5m005490:20261020:13252026-10-20 13:25:00instantevent2026-10-20 13:35:182026-10-20 13:35:18cmvg6wkai01m210bj3f8np6kb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:25:00raw303,500원304,000원302,500원303,500원2,003
cmvg6q7bu01kt10bjbblx8widstock-5m005490:20261020:13202026-10-20 13:20:00instantevent2026-10-20 13:30:212026-10-20 13:30:21cmvg6q7bp01ks10bjxo3rq3yu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:20:00raw303,000원304,000원302,500원303,500원1,542
cmvg6jp7x01jl10bjsmt9p0yustock-5m005490:20261020:13152026-10-20 13:15:00instantevent2026-10-20 13:25:182026-10-20 13:25:18cmvg6jp7s01jk10bjyqw5e85z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:15:00raw302,500원303,500원302,000원303,000원1,195
cmvg6dcih01ib10bjv06mu9ugstock-5m005490:20261020:13102026-10-20 13:10:00instantevent2026-10-20 13:20:212026-10-20 13:20:21cmvg6dcic01ia10bjpljnbtw01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:10:00raw302,500원303,000원302,000원302,000원1,548
cmvg66w2r01gz10bj4z541tigstock-5m005490:20261020:13052026-10-20 13:05:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2m01gy10bj1azcv8ta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:05:00raw302,500원303,000원302,000원302,500원881
4,742건 중 701–750← 이전15 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬