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
cmva93y3q0bgv10gw2pu05pd3stock-5m005490:20261016:09402026-10-16 09:40:00instantevent2026-10-16 09:50:242026-10-16 09:50:24cmva93y3n0bgu10gwtywsgwb11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:40:00raw295,500원295,500원294,500원295,000원1,787
cmva8xcss0bff10gw74kvqompstock-5m005490:20261016:09352026-10-16 09:35:00instantevent2026-10-16 09:45:172026-10-16 09:45:17cmva8xcso0bfe10gw0i4rbbdp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:35:00raw295,000원296,000원294,500원295,000원2,099
cmva8qy4t0be910gwxfcqaa90stock-5m005490:20261016:09302026-10-16 09:30:00instantevent2026-10-16 09:40:182026-10-16 09:40:18cmva8qy4p0be810gwdfuvj0mt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:30:00raw294,500원295,500원294,500원295,000원2,328
cmva8kn2z0bcz10gwfplnyfhnstock-5m005490:20261016:09252026-10-16 09:25:00instantevent2026-10-16 09:35:242026-10-16 09:35:24cmva8kn2u0bcy10gw38r6shdm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:25:00raw295,500원295,500원293,500원294,500원3,378
cmva8e5pv0bbp10gwtkl0hiefstock-5m005490:20261016:09202026-10-16 09:20:00instantevent2026-10-16 09:30:212026-10-16 09:30:21cmva8e5pp0bbo10gwcubbpdoe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:20:00raw296,000원296,500원293,500원295,000원8,397
cmva87onw0bab10gwatb8s547stock-5m005490:20261016:09152026-10-16 09:15:00instantevent2026-10-16 09:25:192026-10-16 09:25:19cmva87onq0baa10gwy1zsjie01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:15:00raw295,000원296,500원294,500원295,500원4,800
cmva819lk0b9510gwrng9tib9stock-5m005490:20261016:09102026-10-16 09:10:00instantevent2026-10-16 09:20:202026-10-16 09:20:20cmva819lg0b9410gwxbg0nbez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:10:00raw298,000원298,000원294,500원295,000원11,587
cmva7us370b7x10gwfxifgw5bstock-5m005490:20261016:09052026-10-16 09:05:00instantevent2026-10-16 09:15:172026-10-16 09:15:17cmva7us330b7w10gwa430ui5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:05:00raw297,000원298,500원296,500원298,000원14,881
cmva7oj2q0b6n10gwe5cyfc55stock-5m005490:20261016:09002026-10-16 09:00:00instantevent2026-10-16 09:10:262026-10-16 09:10:26cmva7oj2m0b6m10gwz2txftz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-16 09:00:00raw295,000원298,000원293,500원297,500원19,503
cmvaqlmik0dzl10gwvhd6lbfwstock005490:202610162026-10-16dayperiod2026-10-16 18:00:032026-10-16 18:00:03cmvaqlmig0dzk10gw3u9mhe1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-16 09:00:00raw295,000원303,000원293,500원296,500원253,348
cmv9biput0b6210gwu107vna4stock-5m005490:20261015:15302026-10-15 15:30:00instantevent2026-10-15 18:10:072026-10-15 18:10:07cmv9bipuh0b6110gwp54qrfaw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:30:00raw292,000원292,000원292,000원292,000원21,769
cmv95zquv0b2s10gwtodqz7w5stock-5m005490:20261015:15252026-10-15 15:25:00instantevent2026-10-15 15:35:232026-10-15 15:35:23cmv95zqur0b2r10gw60cwf1rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:25:00raw291,500원291,500원291,500원291,500원0
cmv95tc8f0b1i10gwv2o3w4mtstock-5m005490:20261015:15202026-10-15 15:20:00instantevent2026-10-15 15:30:252026-10-15 15:30:25cmv95tc8b0b1h10gw6hq8vzla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:20:00raw292,000원292,000원292,000원292,000원0
cmv95mzhr0b0810gwburq6obnstock-5m005490:20261015:15152026-10-15 15:15:00instantevent2026-10-15 15:25:282026-10-15 15:25:28cmv95mzhm0b0710gw3109qr9x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:15:00raw292,000원294,000원290,500원292,000원6,318
cmv95gfgz0az210gw1n7kaiozstock-5m005490:20261015:15102026-10-15 15:10:00instantevent2026-10-15 15:20:222026-10-15 15:20:22cmv95gfgw0az110gwe3xs4vos1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:10:00raw290,000원292,000원289,500원290,500원7,631
cmv95acax0axs10gwuizkkih4stock-5m005490:20261015:15052026-10-15 15:05:00instantevent2026-10-15 15:15:382026-10-15 15:15:38cmv95acau0axr10gw1e94y2sf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:05:00raw289,000원291,000원288,000원289,500원9,653
cmv953yzu0awi10gwx0bvxf2zstock-5m005490:20261015:15002026-10-15 15:00:00instantevent2026-10-15 15:10:412026-10-15 15:10:41cmv953yzq0awh10gwwdpyfnj41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 15:00:00raw289,000원290,000원288,500원289,000원7,849
cmv94x17l0av810gwe6sumox6stock-5m005490:20261015:14552026-10-15 14:55:00instantevent2026-10-15 15:05:172026-10-15 15:05:17cmv94x17h0av710gw5ufrg5n31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:55:00raw289,000원290,000원288,000원289,500원6,347
cmv94qzjf0aty10gwqbvk7fc7stock-5m005490:20261015:14502026-10-15 14:50:00instantevent2026-10-15 15:00:352026-10-15 15:00:35cmv94qzjb0atx10gwqr5i7e001
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:50:00raw289,500원290,500원288,500원289,000원5,945
cmv94kk9i0aso10gweeowycbjstock-5m005490:20261015:14452026-10-15 14:45:00instantevent2026-10-15 14:55:352026-10-15 14:55:35cmv94kk9e0asn10gwvrfkc0h31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:45:00raw289,500원290,000원288,500원289,500원6,192
cmv94e4zu0are10gwshcre3wystock-5m005490:20261015:14402026-10-15 14:40:00instantevent2026-10-15 14:50:362026-10-15 14:50:36cmv94e4zq0ard10gwt6fhaurs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:40:00raw290,000원291,500원289,500원290,000원10,173
cmv947r0b0aq010gw9v3t9528stock-5m005490:20261015:14352026-10-15 14:35:00instantevent2026-10-15 14:45:382026-10-15 14:45:38cmv947r070apz10gwatfhhs5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:35:00raw292,000원292,000원290,000원290,500원9,326
cmv940w7h0aoq10gwwza09puostock-5m005490:20261015:14302026-10-15 14:30:00instantevent2026-10-15 14:40:182026-10-15 14:40:18cmv940w7e0aop10gw53e9f6d51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:30:00raw293,000원293,000원291,500원292,000원4,352
cmv93ugi90ani10gwj4d6m033stock-5m005490:20261015:14252026-10-15 14:25:00instantevent2026-10-15 14:35:182026-10-15 14:35:18cmv93ughx0anh10gwvih09e4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:25:00raw293,000원293,500원292,000원293,500원5,220
cmv93oig00ama10gwownff78istock-5m005490:20261015:14202026-10-15 14:20:00instantevent2026-10-15 14:30:402026-10-15 14:30:40cmv93oifs0am910gw738a87yv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:20:00raw293,250원293,500원292,500원293,000원1,837
cmv93hy9y0aky10gwnvjkvipestock-5m005490:20261015:14152026-10-15 14:15:00instantevent2026-10-15 14:25:342026-10-15 14:25:34cmv93hy9u0akx10gwzu1au9ts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:15:00raw293,500원294,000원293,000원293,250원1,413
cmv93beqs0ajq10gwggwlsqxgstock-5m005490:20261015:14102026-10-15 14:10:00instantevent2026-10-15 14:20:292026-10-15 14:20:29cmv93beqp0ajp10gw1laui4dy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:10:00raw294,500원295,000원293,500원293,500원2,552
cmv934zw30aig10gwfrdcbp58stock-5m005490:20261015:14052026-10-15 14:05:00instantevent2026-10-15 14:15:302026-10-15 14:15:30cmv934zvz0aif10gwh6yxoaw71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:05:00raw295,500원295,500원294,000원294,500원2,813
cmv92yjyq0ah610gw2vjb9smcstock-5m005490:20261015:14002026-10-15 14:00:00instantevent2026-10-15 14:10:292026-10-15 14:10:29cmv92yjyn0ah510gw7kbd148d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 14:00:00raw295,000원296,000원294,500원295,500원1,821
cmv92s04c0afo10gwx0q9x4srstock-5m005490:20261015:13552026-10-15 13:55:00instantevent2026-10-15 14:05:232026-10-15 14:05:23cmv92s0490afn10gwiour9eey1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:55:00raw295,500원296,000원294,500원295,000원1,608
cmv92lg6n0aem10gwja53lwtjstock-5m005490:20261015:13502026-10-15 13:50:00instantevent2026-10-15 14:00:182026-10-15 14:00:18cmv92lg6k0ael10gw7rmfurzh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:50:00raw294,500원295,500원294,000원295,000원2,143
cmv92f0cq0ada10gwccmdclrzstock-5m005490:20261015:13452026-10-15 13:45:00instantevent2026-10-15 13:55:172026-10-15 13:55:17cmv92f0cn0ad910gwkkvk123a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:45:00raw296,000원296,000원294,000원294,500원3,516
cmv928ld30ac010gw2xddmdp7stock-5m005490:20261015:13402026-10-15 13:40:00instantevent2026-10-15 13:50:182026-10-15 13:50:18cmv928lcz0abz10gwqrqg8seq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:40:00raw295,000원296,000원294,500원296,000원3,411
cmv922ai00aao10gw00oaa2mmstock-5m005490:20261015:13352026-10-15 13:35:00instantevent2026-10-15 13:45:242026-10-15 13:45:24cmv922ahr0aan10gwcl22tgby1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:35:00raw294,000원295,500원294,000원295,000원2,705
cmv91vtpd0a9g10gwnyf5n7gpstock-5m005490:20261015:13302026-10-15 13:30:00instantevent2026-10-15 13:40:222026-10-15 13:40:22cmv91vtp90a9f10gw3z91o61u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:30:00raw294,500원294,500원293,000원294,000원1,493
cmv91pazd0a8610gwrzsjd2y4stock-5m005490:20261015:13252026-10-15 13:25:00instantevent2026-10-15 13:35:182026-10-15 13:35:18cmv91paz90a8510gwvlikz6ca1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:25:00raw294,500원294,500원293,000원294,500원3,363
cmv91iv8q0a6u10gw6qxkb8xgstock-5m005490:20261015:13202026-10-15 13:20:00instantevent2026-10-15 13:30:182026-10-15 13:30:18cmv91iv8n0a6t10gwdb55mi7m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:20:00raw293,500원294,500원293,000원294,500원5,094
cmv91cfj60a5o10gwltemuclpstock-5m005490:20261015:13152026-10-15 13:15:00instantevent2026-10-15 13:25:172026-10-15 13:25:17cmv91cfj30a5n10gw3l8vmhtq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:15:00raw292,000원293,500원291,500원293,500원2,179
cmv9168150a4e10gwmydcr6s7stock-5m005490:20261015:13102026-10-15 13:10:00instantevent2026-10-15 13:20:282026-10-15 13:20:28cmv9168110a4d10gws6a83bx81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:10:00raw292,500원293,000원291,500원292,000원2,056
cmv90zoxu0a2y10gw4klfynmjstock-5m005490:20261015:13052026-10-15 13:05:00instantevent2026-10-15 13:15:232026-10-15 13:15:23cmv90zoxq0a2x10gweo62mvcm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:05:00raw292,000원293,000원291,500원292,000원4,386
cmv90t65d0a1u10gww2zinr70stock-5m005490:20261015:13002026-10-15 13:00:00instantevent2026-10-15 13:10:192026-10-15 13:10:19cmv90t65a0a1t10gw0fpxpmd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 13:00:00raw292,000원292,000원292,000원292,000원0
cmv90mt9d0a0g10gw03bogwnastock-5m005490:20261015:12552026-10-15 12:55:00instantevent2026-10-15 13:05:222026-10-15 13:05:22cmv90mt9a0a0f10gwq8gwxwxa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:55:00raw292,000원292,000원292,000원292,000원0
cmv90ge4909z810gw7yv5ls7estock-5m005490:20261015:12502026-10-15 12:50:00instantevent2026-10-15 13:00:222026-10-15 13:00:22cmv90ge4609z710gwfm7fys501
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:50:00raw292,000원292,000원292,000원292,000원0
cmv909wk709y010gwhgruzs6cstock-5m005490:20261015:12452026-10-15 12:45:00instantevent2026-10-15 12:55:202026-10-15 12:55:20cmv909wk409xz10gwebtryt5a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:45:00raw292,000원292,000원292,000원292,000원0
cmv903j1309wq10gw548lvn5jstock-5m005490:20261015:12402026-10-15 12:40:00instantevent2026-10-15 12:50:222026-10-15 12:50:22cmv903j0y09wp10gwlur3vgdh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:40:00raw292,000원292,000원292,000원292,000원0
cmv8zx03j09v810gwg1fc2iw9stock-5m005490:20261015:12352026-10-15 12:35:00instantevent2026-10-15 12:45:182026-10-15 12:45:18cmv8zx03f09v710gwsz2vx95y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:35:00raw292,500원292,500원292,000원292,000원307
cmv8zqkd809u410gw2jqnhmk1stock-5m005490:20261015:12302026-10-15 12:30:00instantevent2026-10-15 12:40:172026-10-15 12:40:17cmv8zqkd409u310gwv0o5mm8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:30:00raw292,500원293,000원292,000원292,500원1,018
cmv8zk4p309su10gwzi6qfirxstock-5m005490:20261015:12252026-10-15 12:25:00instantevent2026-10-15 12:35:172026-10-15 12:35:17cmv8zk4oz09st10gw1nfm8hbl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:25:00raw292,000원292,500원291,500원292,500원1,889
cmv8zdoy309re10gwu1tszeydstock-5m005490:20261015:12202026-10-15 12:20:00instantevent2026-10-15 12:30:172026-10-15 12:30:17cmv8zdoxz09rd10gw5p9qx54b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:20:00raw292,000원292,500원291,000원292,500원1,106
cmv8z79zu09q810gwgwvmqrv3stock-5m005490:20261015:12152026-10-15 12:15:00instantevent2026-10-15 12:25:182026-10-15 12:25:18cmv8z79zq09q710gwk97wowvw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 12:15:00raw293,000원293,000원291,500원292,000원2,600
4,742건 중 951–1,000← 이전20 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬