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
cmtkwqsqf010a10f9fjggbjphstock-5m005490:20260903:11202026-09-03 11:20:00instantevent2026-09-03 11:30:192026-09-03 11:30:19cmtkwqsqb010910f90kl2mzye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:20:00raw341,500원342,000원340,500원341,000원1,050
cmtkwkc1800z010f93xaelqzsstock-5m005490:20260903:11152026-09-03 11:15:00instantevent2026-09-03 11:25:172026-09-03 11:25:17cmtkwkc1400yz10f90m1yazz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:15:00raw341,500원342,000원341,000원341,500원632
cmtkwdwat00xo10f93zlrbhmastock-5m005490:20260903:11102026-09-03 11:10:00instantevent2026-09-03 11:20:172026-09-03 11:20:17cmtkwdwap00xn10f9zkcu6z3n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:10:00raw340,000원341,500원340,000원341,500원1,057
cmtkw7hej00wg10f9sylz79bastock-5m005490:20260903:11052026-09-03 11:05:00instantevent2026-09-03 11:15:182026-09-03 11:15:18cmtkw7hef00wf10f9bps07nft1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:05:00raw340,500원341,000원339,500원339,500원2,303
cmtkw12aw00v810f9fnl0arxzstock-5m005490:20260903:11002026-09-03 11:00:00instantevent2026-09-03 11:10:182026-09-03 11:10:18cmtkw12ar00v710f9dj47y9p41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 11:00:00raw339,000원341,000원339,000원340,500원2,069
cmtkvuo0d00tw10f9h5flbohhstock-5m005490:20260903:10552026-09-03 10:55:00instantevent2026-09-03 11:05:202026-09-03 11:05:20cmtkvuo0900tv10f9stxuxtc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:55:00raw340,500원340,500원339,000원339,000원3,880
cmtkvo6z900sc10f90qy72wbcstock-5m005490:20260903:10502026-09-03 10:50:00instantevent2026-09-03 11:00:182026-09-03 11:00:18cmtkvo6z400sb10f9mq0zvigx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:50:00raw341,500원342,000원340,000원340,500원4,437
cmtkvhr9400rc10f9pm9tg7dcstock-5m005490:20260903:10452026-09-03 10:45:00instantevent2026-09-03 10:55:172026-09-03 10:55:17cmtkvhr9000rb10f9omw8togz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:45:00raw343,000원343,500원340,500원341,500원4,611
cmtkvbblb00q410f9mtknghmfstock-5m005490:20260903:10402026-09-03 10:40:00instantevent2026-09-03 10:50:172026-09-03 10:50:17cmtkvbbl700q310f9zedpfwa61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:40:00raw343,000원344,000원342,500원343,500원3,644
cmtkv4yiv00ou10f9cujeh3m1stock-5m005490:20260903:10352026-09-03 10:35:00instantevent2026-09-03 10:45:202026-09-03 10:45:20cmtkv4yir00ot10f9ge9nv4l91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:35:00raw343,500원343,500원341,500원342,500원3,756
cmtkuyk3w00nk10f9dyfa0xrxstock-5m005490:20260903:10302026-09-03 10:30:00instantevent2026-09-03 10:40:222026-09-03 10:40:22cmtkuyk3s00nj10f9qyrzcj1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:30:00raw343,750원344,500원342,500원343,000원3,818
cmtkus1vr00m810f9gzjxvjysstock-5m005490:20260903:10252026-09-03 10:25:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vn00m710f9wtuie91x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:25:00raw344,000원345,000원342,500원343,750원5,342
cmtkus1vj00m610f9879p3efvstock-5m005490:20260903:10202026-09-03 10:20:00instantevent2026-09-03 10:35:182026-09-03 10:35:18cmtkus1vf00m510f9bce3dsbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:20:00raw345,500원346,000원344,000원344,000원6,739
cmtkuf88700jo10f9zxc07h9xstock-5m005490:20260903:10152026-09-03 10:15:00instantevent2026-09-03 10:25:202026-09-03 10:25:20cmtkuf88300jn10f97j0nlvb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:15:00raw343,000원346,500원343,000원345,000원12,871
cmtku8qsk00ig10f9q6dz2tdystock-5m005490:20260903:10102026-09-03 10:10:00instantevent2026-09-03 10:20:172026-09-03 10:20:17cmtku8qsg00if10f9iyjej5md1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:10:00raw343,500원343,500원342,000원343,000원4,546
cmtku2bkb00h010f9kh7z357mstock-5m005490:20260903:10052026-09-03 10:05:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bk700gz10f9kknjabap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:05:00raw344,000원345,000원343,000원343,500원13,331
cmtku2bk200gy10f917yod98lstock-5m005490:20260903:10002026-09-03 10:00:00instantevent2026-09-03 10:15:182026-09-03 10:15:18cmtku2bjy00gx10f9pgcw2day1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 10:00:00raw342,000원344,000원341,500원344,000원7,559
cmtktpgjp00em10f9vhjz1r5kstock-5m005490:20260903:09552026-09-03 09:55:00instantevent2026-09-03 10:05:182026-09-03 10:05:18cmtktpgjk00el10f9wjw17i8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:55:00raw343,500원343,500원341,500원341,500원6,942
cmtktj27y00dc10f9s1n0n7bxstock-5m005490:20260903:09502026-09-03 09:50:00instantevent2026-09-03 10:00:192026-09-03 10:00:19cmtktj27u00db10f9qstp5jxc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:50:00raw339,500원344,000원339,000원343,500원12,304
cmtktclvj00c210f90hc8h7iustock-5m005490:20260903:09452026-09-03 09:45:00instantevent2026-09-03 09:55:182026-09-03 09:55:18cmtktclvf00c110f9xv77gb7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:45:00raw337,500원340,000원337,000원339,500원6,105
cmtkt67zn00aq10f9ej76aomxstock-5m005490:20260903:09402026-09-03 09:40:00instantevent2026-09-03 09:50:202026-09-03 09:50:20cmtkt67zj00ap10f99pg75drj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:40:00raw338,500원338,500원337,000원337,500원3,780
cmtkszqav009i10f92um6k2gkstock-5m005490:20260903:09352026-09-03 09:35:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqar009h10f9n2uwgans1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:35:00raw336,000원338,500원336,000원338,500원8,385
cmtkszqan009g10f9t87mfglastock-5m005490:20260903:09302026-09-03 09:30:00instantevent2026-09-03 09:45:172026-09-03 09:45:17cmtkszqaj009f10f98qacdu1c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:30:00raw331,000원336,500원330,500원336,000원5,919
cmtksmvou006y10f9ufgdl2bustock-5m005490:20260903:09252026-09-03 09:25:00instantevent2026-09-03 09:35:182026-09-03 09:35:18cmtksmvoq006x10f9kejmt4hk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:25:00raw330,000원331,000원328,500원331,000원1,917
cmtksghol005e10f9hnb8eknostock-5m005490:20260903:09202026-09-03 09:20:00instantevent2026-09-03 09:30:202026-09-03 09:30:20cmtksghoh005d10f9xay0ey7h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:20:00raw328,500원330,000원327,500원330,000원3,159
cmtksa060004c10f9ddjfh4s0stock-5m005490:20260903:09152026-09-03 09:15:00instantevent2026-09-03 09:25:172026-09-03 09:25:17cmtksa05v004b10f9scwpvsbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:15:00raw331,000원331,000원328,000원328,500원4,881
cmtks3mlv003410f9k5gpfspxstock-5m005490:20260903:09102026-09-03 09:10:00instantevent2026-09-03 09:20:192026-09-03 09:20:19cmtks3mlq003310f9bga7b37t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:10:00raw330,000원332,000원329,500원331,000원3,994
cmtkrx5hv001u10f9gj0r8asmstock-5m005490:20260903:09052026-09-03 09:05:00instantevent2026-09-03 09:15:172026-09-03 09:15:17cmtkrx5hr001t10f9kqnkyulp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:05:00raw330,500원332,000원329,500원330,000원3,734
cmtlanzsw02tc10f9hw28gy7astock005490:202609032026-09-03dayperiod2026-09-03 18:00:032026-09-03 18:00:03cmtlanzss02tb10f9b64hlor81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-03 09:00:00raw333,000원346,500원327,500원342,000원323,391
cmtkrqszz000k10f9vrc5bkosstock-5m005490:20260903:09002026-09-03 09:00:00instantevent2026-09-03 09:10:212026-09-03 09:10:21cmtkrqszu000j10f98ljb26ls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-03 09:00:00raw333,000원335,500원330,000원330,500원9,598
cmtjq8epj02j510heiixmxynrstock-5m005490:20260902:15302026-09-02 15:30:00instantevent2026-09-02 15:40:172026-09-02 15:40:17cmtjq8epg02j410hen36k0cb51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:30:00raw329,000원329,000원329,000원329,000원0
cmtjq1zqx02hv10hebirmbxwlstock-5m005490:20260902:15252026-09-02 15:25:00instantevent2026-09-02 15:35:182026-09-02 15:35:18cmtjq1zqu02hu10hea0n07q961
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:25:00raw329,000원329,000원329,000원329,000원0
cmtjpvk3h02gr10hezzc72wxdstock-5m005490:20260902:15202026-09-02 15:20:00instantevent2026-09-02 15:30:172026-09-02 15:30:17cmtjpvk3d02gq10hey4rxjisy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:20:00raw329,000원329,000원329,000원329,000원0
cmtjpp4cd02fh10he7wpoekn5stock-5m005490:20260902:15152026-09-02 15:15:00instantevent2026-09-02 15:25:172026-09-02 15:25:17cmtjpp4c902fg10heup8nn3ap1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:15:00raw328,500원330,000원328,500원329,000원5,839
cmtjpipd502e710hedoo69w15stock-5m005490:20260902:15102026-09-02 15:10:00instantevent2026-09-02 15:20:182026-09-02 15:20:18cmtjpipd102e610he62yva4nm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:10:00raw329,250원329,500원328,500원329,000원5,876
cmtjpc9qu02ct10he8arbomsdstock-5m005490:20260902:15052026-09-02 15:05:00instantevent2026-09-02 15:15:182026-09-02 15:15:18cmtjpc9ql02cs10heyuqytwnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:05:00raw328,750원331,000원328,000원329,250원6,499
cmtjp5u7q02bj10hetdk5yrwmstock-5m005490:20260902:15002026-09-02 15:00:00instantevent2026-09-02 15:10:182026-09-02 15:10:18cmtjp5u7m02bi10hed8qjc22w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 15:00:00raw329,750원330,000원328,500원328,500원4,543
cmtjoze7202ad10heti1e9u3qstock-5m005490:20260902:14552026-09-02 14:55:00instantevent2026-09-02 15:05:172026-09-02 15:05:17cmtjoze6y02ac10hepuxrua7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:55:00raw330,250원331,000원329,250원329,500원5,522
cmtjoszbk029110hel7ahjs5ustock-5m005490:20260902:14502026-09-02 14:50:00instantevent2026-09-02 15:00:182026-09-02 15:00:18cmtjoszbg029010hexgsiu9ae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:50:00raw331,500원331,500원330,000원330,500원5,248
cmtjomjjn027t10he042idfkustock-5m005490:20260902:14452026-09-02 14:45:00instantevent2026-09-02 14:55:172026-09-02 14:55:17cmtjomjji027s10hesnvk76kj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:45:00raw332,000원332,500원330,500원331,500원5,251
cmtjog41g026h10he5q1b26hastock-5m005490:20260902:14402026-09-02 14:40:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog41c026g10hej0o1bixd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:40:00raw332,000원333,000원331,000원332,000원5,669
cmtjog418026f10hev8n9bdh5stock-5m005490:20260902:14352026-09-02 14:35:00instantevent2026-09-02 14:50:172026-09-02 14:50:17cmtjog414026e10heyokkf0vs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:35:00raw332,500원332,500원331,500원332,000원4,317
cmtjo396b023z10hew4sixvvtstock-5m005490:20260902:14302026-09-02 14:30:00instantevent2026-09-02 14:40:172026-09-02 14:40:17cmtjo3967023y10hezov86ara1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:30:00raw333,500원333,500원332,000원332,500원5,827
cmtjnwtht022n10he7eqw40nvstock-5m005490:20260902:14252026-09-02 14:25:00instantevent2026-09-02 14:35:172026-09-02 14:35:17cmtjnwthp022m10he6w5a70gf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:25:00raw333,000원334,000원333,000원333,500원4,081
cmtjnqfi6021f10he44pajul3stock-5m005490:20260902:14202026-09-02 14:20:00instantevent2026-09-02 14:30:192026-09-02 14:30:19cmtjnqfi2021e10heuezuzxk41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:20:00raw333,500원333,500원332,500원333,500원4,632
cmtjnjys5020710he9zfhgdo3stock-5m005490:20260902:14152026-09-02 14:15:00instantevent2026-09-02 14:25:172026-09-02 14:25:17cmtjnjys1020610heg3scrhc41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:15:00raw332,500원334,000원332,500원333,500원4,371
cmtjndj0z01yv10heijwpdw0dstock-5m005490:20260902:14102026-09-02 14:10:00instantevent2026-09-02 14:20:172026-09-02 14:20:17cmtjndj0w01yu10heelsloiwg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:10:00raw329,000원333,000원329,000원332,500원4,363
cmtjn742u01xj10he8ra7i2h5stock-5m005490:20260902:14052026-09-02 14:05:00instantevent2026-09-02 14:15:182026-09-02 14:15:18cmtjn742r01xi10heoe2az7q31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:05:00raw329,500원330,000원329,000원329,500원1,814
cmtjn0odj01wd10hewrso9k5lstock-5m005490:20260902:14002026-09-02 14:00:00instantevent2026-09-02 14:10:172026-09-02 14:10:17cmtjn0odf01wc10he6alcxh6e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 14:00:00raw331,000원331,000원329,000원329,500원2,471
cmtjmu9pu01v310heta6c7q44stock-5m005490:20260902:13552026-09-02 13:55:00instantevent2026-09-02 14:05:192026-09-02 14:05:19cmtjmu9pq01v210hen9tfet951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 13:55:00raw331,500원331,500원330,000원330,500원2,267
2,403건 중 851–900← 이전18 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬