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
cmvg66w2g01gx10bj5hk25st6stock-5m005490:20261020:13002026-10-20 13:00:00instantevent2026-10-20 13:15:202026-10-20 13:15:20cmvg66w2b01gw10bjfny6j0ew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 13:00:00raw303,500원304,000원302,500원302,500원2,358
cmvg5tysz01ef10bjmuwr4pd0stock-5m005490:20261020:12552026-10-20 12:55:00instantevent2026-10-20 13:05:172026-10-20 13:05:17cmvg5tysv01ee10bjk08kk02e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:55:00raw303,000원304,000원302,500원304,000원3,046
cmvg5njst01cx10bjfhkq0chsstock-5m005490:20261020:12502026-10-20 12:50:00instantevent2026-10-20 13:00:182026-10-20 13:00:18cmvg5njsp01cw10bjwyomfwvw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:50:00raw303,500원304,000원303,000원303,500원643
cmvg5h4si01bv10bj6i01ubugstock-5m005490:20261020:12452026-10-20 12:45:00instantevent2026-10-20 12:55:182026-10-20 12:55:18cmvg5h4sd01bu10bju96asooh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:45:00raw303,500원304,500원303,000원304,000원1,300
cmvg5aohz01an10bju53v28sostock-5m005490:20261020:12402026-10-20 12:40:00instantevent2026-10-20 12:50:172026-10-20 12:50:17cmvg5aohu01am10bjuqxqifq11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:40:00raw303,500원304,000원303,000원303,500원820
cmvg54a93019910bjpwnwaqztstock-5m005490:20261020:12352026-10-20 12:35:00instantevent2026-10-20 12:45:192026-10-20 12:45:19cmvg54a8y019810bju6ahkw1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:35:00raw304,000원304,500원303,000원303,500원1,689
cmvg4xtqn017x10bj4o1ealndstock-5m005490:20261020:12302026-10-20 12:30:00instantevent2026-10-20 12:40:172026-10-20 12:40:17cmvg4xtqi017w10bjl9qpixtk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:30:00raw304,500원304,500원303,000원304,000원1,464
cmvg4re0v016t10bjbhxkb3vsstock-5m005490:20261020:12252026-10-20 12:25:00instantevent2026-10-20 12:35:172026-10-20 12:35:17cmvg4re0q016s10bjr68xnk5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:25:00raw304,000원304,500원303,500원304,500원1,650
cmvg4kycj015d10bjmxbq5slxstock-5m005490:20261020:12202026-10-20 12:20:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyce015c10bjq3k4lc3o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:20:00raw305,000원305,000원303,500원304,000원921
cmvg4kyc9015b10bj464rbpxhstock-5m005490:20261020:12152026-10-20 12:15:00instantevent2026-10-20 12:30:172026-10-20 12:30:17cmvg4kyc4015a10bj1d5osaz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:15:00raw304,500원305,000원303,500원304,500원1,053
cmvg485fj012t10bj3kgoljf2stock-5m005490:20261020:12102026-10-20 12:10:00instantevent2026-10-20 12:20:202026-10-20 12:20:20cmvg485fe012s10bjxi37w1wk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:10:00raw304,500원305,500원304,000원304,500원1,824
cmvg41nwv011n10bjh9pck3lfstock-5m005490:20261020:12052026-10-20 12:05:00instantevent2026-10-20 12:15:172026-10-20 12:15:17cmvg41nwm011m10bj5c2rkdq11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:05:00raw305,500원305,500원304,000원304,500원1,281
cmvg3v8zn010f10bj2ypdbz8jstock-5m005490:20261020:12002026-10-20 12:00:00instantevent2026-10-20 12:10:182026-10-20 12:10:18cmvg3v8zh010e10bj6qwmoba51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 12:00:00raw306,000원306,000원304,500원305,500원1,192
cmvg3ota100z510bj140nsbj5stock-5m005490:20261020:11552026-10-20 11:55:00instantevent2026-10-20 12:05:172026-10-20 12:05:17cmvg3ot9w00z410bj2ca5bz6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:55:00raw305,500원306,500원305,000원306,000원720
cmvg3ii5a00xp10bjhe5ka84tstock-5m005490:20261020:11502026-10-20 11:50:00instantevent2026-10-20 12:00:232026-10-20 12:00:23cmvg3ii5500xo10bj11fkwupc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:50:00raw305,500원306,500원305,000원305,500원905
cmvg3bynu00wj10bjzlhtsqocstock-5m005490:20261020:11452026-10-20 11:45:00instantevent2026-10-20 11:55:182026-10-20 11:55:18cmvg3bynq00wi10bjg0b3bwpu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:45:00raw306,500원306,500원305,000원305,500원1,888
cmvg35j3300v710bjkiy339i7stock-5m005490:20261020:11402026-10-20 11:40:00instantevent2026-10-20 11:50:182026-10-20 11:50:18cmvg35j2z00v610bj8n0bmlm81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:40:00raw306,000원306,500원305,500원306,500원957
cmvg2z35600tz10bj4cy7z9iqstock-5m005490:20261020:11352026-10-20 11:35:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z35000ty10bjfnmf98yp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:35:00raw306,500원307,000원305,500원306,000원1,048
cmvg2z34s00tx10bjlplsd3twstock-5m005490:20261020:11302026-10-20 11:30:00instantevent2026-10-20 11:45:172026-10-20 11:45:17cmvg2z34n00tw10bj4f76peiw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:30:00raw307,000원307,000원306,000원306,500원978
cmvg2mc0r00rh10bj2p4a0k0wstock-5m005490:20261020:11252026-10-20 11:25:00instantevent2026-10-20 11:35:222026-10-20 11:35:22cmvg2mc0n00rg10bjg01wxgnp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:25:00raw307,000원308,000원306,500원307,000원1,258
cmvg2fwtl00q110bjj069zgibstock-5m005490:20261020:11202026-10-20 11:20:00instantevent2026-10-20 11:30:222026-10-20 11:30:22cmvg2fwtg00q010bjugge7rw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:20:00raw307,000원307,500원306,500원307,000원1,027
cmvg29d1o00ox10bjoyjv09rzstock-5m005490:20261020:11152026-10-20 11:15:00instantevent2026-10-20 11:25:172026-10-20 11:25:17cmvg29d1i00ow10bjtn0pgy6w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:15:00raw306,000원307,500원306,000원307,000원2,043
cmvg22ygb00nd10bj6vhvk9o1stock-5m005490:20261020:11102026-10-20 11:10:00instantevent2026-10-20 11:20:182026-10-20 11:20:18cmvg22yg600nc10bjhsauo9ai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:10:00raw305,000원306,000원304,500원305,500원841
cmvg1wisw00mb10bj8z0v1tnvstock-5m005490:20261020:11052026-10-20 11:05:00instantevent2026-10-20 11:15:182026-10-20 11:15:18cmvg1wisq00ma10bjj8f7rdsf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:05:00raw306,000원306,500원304,500원305,000원1,105
cmvg1q33t00kv10bj5dzrpdztstock-5m005490:20261020:11002026-10-20 11:00:00instantevent2026-10-20 11:10:182026-10-20 11:10:18cmvg1q33p00ku10bjk4ijf4fe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 11:00:00raw306,500원306,500원305,000원306,500원1,689
cmvg1jnug00jr10bjpxpyuirhstock-5m005490:20261020:10552026-10-20 10:55:00instantevent2026-10-20 11:05:182026-10-20 11:05:18cmvg1jnub00jq10bjuw4d94uw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:55:00raw306,500원306,500원305,500원306,500원1,364
cmvg1d84000ih10bjlgpt5vx2stock-5m005490:20261020:10502026-10-20 10:50:00instantevent2026-10-20 11:00:172026-10-20 11:00:18cmvg1d83v00ig10bjatt0uvm41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:50:00raw306,500원306,500원305,000원306,500원1,366
cmvg16w0j00h510bj27jlswctstock-5m005490:20261020:10452026-10-20 10:45:00instantevent2026-10-20 10:55:222026-10-20 10:55:22cmvg16w0d00h410bjqat5mv1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:45:00raw305,500원307,000원305,000원306,500원1,310
cmvg10dme00fv10bjh9edcyaistock-5m005490:20261020:10402026-10-20 10:40:00instantevent2026-10-20 10:50:182026-10-20 10:50:18cmvg10dm900fu10bjyohg7czg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:40:00raw307,000원307,500원305,000원305,500원3,224
cmvg0txrp00ep10bjlefbyyc7stock-5m005490:20261020:10352026-10-20 10:35:00instantevent2026-10-20 10:45:182026-10-20 10:45:18cmvg0txrj00eo10bj81u2xrk51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:35:00raw307,500원308,500원306,500원307,000원3,345
cmvg0njl100d910bj9651ov60stock-5m005490:20261020:10302026-10-20 10:30:00instantevent2026-10-20 10:40:192026-10-20 10:40:19cmvg0njkv00d810bj06fpsamn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:30:00raw307,000원308,000원306,500원307,000원1,805
cmvg0h2xv00c310bjyjurmshmstock-5m005490:20261020:10252026-10-20 10:25:00instantevent2026-10-20 10:35:182026-10-20 10:35:18cmvg0h2xp00c210bj2b9fk8n11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:25:00raw305,500원307,000원305,500원307,000원1,535
cmvg0at8f00at10bj813ozu11stock-5m005490:20261020:10202026-10-20 10:20:00instantevent2026-10-20 10:30:252026-10-20 10:30:25cmvg0at8900as10bjqed281tf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:20:00raw304,500원306,500원304,000원306,000원2,102
cmvg047ip009j10bjfm4qkarvstock-5m005490:20261020:10152026-10-20 10:15:00instantevent2026-10-20 10:25:172026-10-20 10:25:17cmvg047ik009i10bjazs0mr181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:15:00raw303,500원304,500원302,500원304,500원4,314
cmvfzxujn008b10bjggjl0fkcstock-5m005490:20261020:10102026-10-20 10:10:00instantevent2026-10-20 10:20:202026-10-20 10:20:20cmvfzxuji008a10bjw1w8sld21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:10:00raw305,000원305,000원303,500원303,500원1,610
cmvfzre3c007110bjs597a9f8stock-5m005490:20261020:10052026-10-20 10:05:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre36007010bjdtsyz1hr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:05:00raw304,500원305,500원304,000원305,000원3,066
cmvfzre2z006z10bjyn4ev34bstock-5m005490:20261020:10002026-10-20 10:00:00instantevent2026-10-20 10:15:192026-10-20 10:15:19cmvfzre2s006y10bjcemhiwio1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 10:00:00raw305,500원306,000원304,500원304,500원3,231
cmvfzehfv004b10bjsr7wk6eastock-5m005490:20261020:09552026-10-20 09:55:00instantevent2026-10-20 10:05:172026-10-20 10:05:17cmvfzehfp004a10bj1t6cbtmy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:55:00raw305,000원306,000원304,500원306,000원2,510
cmvfz848l003310bj9u9a94n3stock-5m005490:20261020:09502026-10-20 09:50:00instantevent2026-10-20 10:00:202026-10-20 10:00:20cmvfz848f003210bj75yvzq821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:50:00raw305,500원306,500원305,000원305,500원3,230
cmvfz1p1r001x10bj3w5xedsastock-5m005490:20261020:09452026-10-20 09:45:00instantevent2026-10-20 09:55:202026-10-20 09:55:20cmvfz1p1m001w10bjje1rx2us1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:45:00raw306,500원306,500원305,000원305,500원2,225
cmvfyvad6000j10bj0kc8f2nfstock-5m005490:20261020:09402026-10-20 09:40:00instantevent2026-10-20 09:50:212026-10-20 09:50:21cmvfyvad0000i10bj9zyuvfo71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:40:00raw308,000원308,000원306,000원306,500원4,464
cmvfyosrx01fu10fw0o4q2a18stock-5m005490:20261020:09352026-10-20 09:35:00instantevent2026-10-20 09:45:192026-10-20 09:45:19cmvfyosrr01ft10fwvuoxuif81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:35:00raw309,000원309,500원307,000원308,000원3,382
cmvfyidxy01eg10fwba2q1287stock-5m005490:20261020:09302026-10-20 09:30:00instantevent2026-10-20 09:40:192026-10-20 09:40:19cmvfyidxt01ef10fw744hmam91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:30:00raw308,500원309,500원308,000원309,000원5,334
cmvfybxgn01d810fwjxjjrihostock-5m005490:20261020:09252026-10-20 09:25:00instantevent2026-10-20 09:35:182026-10-20 09:35:18cmvfybxgf01d710fwpouo9uwa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:25:00raw309,500원309,500원308,500원309,000원995
cmvfy5ke501c010fwigla5bvjstock-5m005490:20261020:09202026-10-20 09:20:00instantevent2026-10-20 09:30:212026-10-20 09:30:21cmvfy5kdv01bz10fwm983b0db1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:20:00raw309,500원310,000원308,000원309,500원6,974
cmvfxz78j01aq10fwqo1io1g5stock-5m005490:20261020:09152026-10-20 09:15:00instantevent2026-10-20 09:25:242026-10-20 09:25:24cmvfxz78e01ap10fwd4f9jgg71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:15:00raw309,500원311,500원309,000원310,000원7,406
cmvfxsqt6019e10fw9llmw1ldstock-5m005490:20261020:09102026-10-20 09:10:00instantevent2026-10-20 09:20:232026-10-20 09:20:23cmvfxsqsy019d10fwbhcuqhsp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:10:00raw313,500원314,000원308,500원309,250원9,407
cmvfxm6yq018610fwydnydt68stock-5m005490:20261020:09052026-10-20 09:05:00instantevent2026-10-20 09:15:172026-10-20 09:15:17cmvfxm6yh018510fwwi2s1p0t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:05:00raw316,000원316,000원311,500원313,500원7,317
cmvggd0w002j510bjxb6878ofstock005490:202610202026-10-20dayperiod2026-10-20 18:00:022026-10-20 18:00:02cmvggd0vv02j410bjwlovj5pz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-20 09:00:00raw308,000원317,500원300,000원300,500원224,922
cmvfxfwrq016w10fwh2wue9k8stock-5m005490:20261020:09002026-10-20 09:00:00instantevent2026-10-20 09:10:242026-10-20 09:10:24cmvfxfwri016v10fwhn6k3ojb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-20 09:00:00raw308,000원317,500원307,500원316,000원22,399
4,742건 중 751–800← 이전16 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬