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
cmv8wcedw095s10gwkdq8u26hstock-5m005490:20261015:10552026-10-15 10:55:00instantevent2026-10-15 11:05:182026-10-15 11:05:18cmv8wcedr095r10gwjdle8wkg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:55:00raw293,500원294,000원293,000원293,500원1,458
cmv8w5zp2094i10gw6vf44og2stock-5m005490:20261015:10502026-10-15 10:50:00instantevent2026-10-15 11:00:192026-10-15 11:00:19cmv8w5zoy094h10gwnkxz9il91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:50:00raw294,000원295,250원293,500원293,500원2,529
cmv8vziy1093810gwdet55pu6stock-5m005490:20261015:10452026-10-15 10:45:00instantevent2026-10-15 10:55:172026-10-15 10:55:17cmv8vzixy093710gwvrhlpwd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:45:00raw295,000원295,500원293,500원294,000원2,283
cmv8vt3zd092210gwmtm4i4h0stock-5m005490:20261015:10402026-10-15 10:40:00instantevent2026-10-15 10:50:182026-10-15 10:50:18cmv8vt3z9092110gwukgqsf9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:40:00raw295,500원296,000원294,500원295,000원2,108
cmv8vmo9a090k10gwb7wfdk3cstock-5m005490:20261015:10352026-10-15 10:35:00instantevent2026-10-15 10:45:172026-10-15 10:45:17cmv8vmo96090j10gw9iobpfog1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:35:00raw294,500원296,500원294,500원295,000원2,342
cmv8vg8jh08ze10gwyrbbtxl8stock-5m005490:20261015:10302026-10-15 10:30:00instantevent2026-10-15 10:40:172026-10-15 10:40:17cmv8vg8jd08zd10gw07h6vqxf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:30:00raw294,000원295,500원294,000원294,500원3,712
cmv8v9tl608y610gwfv1kzrjqstock-5m005490:20261015:10252026-10-15 10:25:00instantevent2026-10-15 10:35:182026-10-15 10:35:18cmv8v9tl208y510gwd0u1lwq71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:25:00raw295,000원295,000원293,000원294,000원3,724
cmv8v3dv208wq10gwk6qapuynstock-5m005490:20261015:10202026-10-15 10:20:00instantevent2026-10-15 10:30:172026-10-15 10:30:17cmv8v3duy08wp10gwpxk57jlp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:20:00raw293,500원295,000원293,000원295,000원4,321
cmv8uwy6208vk10gwhx1uaq2gstock-5m005490:20261015:10152026-10-15 10:15:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5w08vj10gwxsiqrmay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:15:00raw295,000원295,500원293,500원294,000원3,101
cmv8uwy5r08vi10gwu9a0ct71stock-5m005490:20261015:10102026-10-15 10:10:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5m08vh10gwdmjyugrg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:10:00raw296,500원297,000원295,000원295,000원3,841
cmv8uwy5g08vg10gwq2n1rnhqstock-5m005490:20261015:10052026-10-15 10:05:00instantevent2026-10-15 10:25:172026-10-15 10:25:17cmv8uwy5b08vf10gwsfcqf3zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:05:00raw296,500원297,500원295,500원296,500원3,774
cmv8udny708rq10gwt4nlmweastock-5m005490:20261015:10002026-10-15 10:00:00instantevent2026-10-15 10:10:172026-10-15 10:10:17cmv8udny308rp10gw0d3ojcsf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 10:00:00raw296,500원297,500원296,000원296,500원3,562
cmv8u788p08qk10gwogkh8sqtstock-5m005490:20261015:09552026-10-15 09:55:00instantevent2026-10-15 10:05:172026-10-15 10:05:17cmv8u788l08qj10gwgbh9knlh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:55:00raw296,000원297,000원295,500원296,500원2,384
cmv8u0v1b08p810gwfihwocfkstock-5m005490:20261015:09502026-10-15 09:50:00instantevent2026-10-15 10:00:202026-10-15 10:00:20cmv8u0v1708p710gwcra8tp781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:50:00raw295,500원297,000원295,000원296,000원3,650
cmv8tuddm08ny10gwrdhkqoelstock-5m005490:20261015:09452026-10-15 09:45:00instantevent2026-10-15 09:55:172026-10-15 09:55:17cmv8tuddi08nx10gwwfdbuwa01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:45:00raw297,000원297,000원295,000원295,500원7,188
cmv8tnxnz08mq10gwec4cd11estock-5m005490:20261015:09402026-10-15 09:40:00instantevent2026-10-15 09:50:172026-10-15 09:50:17cmv8tnxnv08mp10gwk7a9mxc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:40:00raw297,500원299,500원296,500원297,000원4,282
cmv8thj2e08la10gwnkm6myrfstock-5m005490:20261015:09352026-10-15 09:35:00instantevent2026-10-15 09:45:182026-10-15 09:45:18cmv8thj2a08l910gwn07iexlr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:35:00raw299,000원300,500원297,500원298,000원2,923
cmv8tb3nb08k010gwnr3quwefstock-5m005490:20261015:09302026-10-15 09:30:00instantevent2026-10-15 09:40:182026-10-15 09:40:18cmv8tb3n708jz10gwpc3wpg4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:30:00raw299,000원300,000원298,000원299,000원4,532
cmv8t4naa08iw10gwvg4y7jh8stock-5m005490:20261015:09252026-10-15 09:25:00instantevent2026-10-15 09:35:172026-10-15 09:35:17cmv8t4na508iv10gw0t4d8o1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:25:00raw298,500원300,000원297,500원299,000원7,018
cmv8sya8l08hi10gwzxgjo8v7stock-5m005490:20261015:09202026-10-15 09:20:00instantevent2026-10-15 09:30:202026-10-15 09:30:20cmv8sya8f08hh10gwh7q1us8q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:20:00raw295,500원299,000원295,000원298,500원7,807
cmv8srsnb08g810gwyu43voebstock-5m005490:20261015:09152026-10-15 09:15:00instantevent2026-10-15 09:25:182026-10-15 09:25:18cmv8srsn708g710gwq2hpp7oz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:15:00raw297,000원297,000원295,000원295,000원7,224
cmv8sld0o08f210gwvqh3gb8nstock-5m005490:20261015:09102026-10-15 09:10:00instantevent2026-10-15 09:20:172026-10-15 09:20:17cmv8sld0h08f110gw8c4kklu01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:10:00raw300,500원300,500원296,000원297,500원7,908
cmv8sexhv08dq10gw76er10rxstock-5m005490:20261015:09052026-10-15 09:05:00instantevent2026-10-15 09:15:172026-10-15 09:15:17cmv8sexhr08dp10gw86wbjpcr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:05:00raw298,500원301,000원297,500원300,500원4,322
cmv9b5rdi0b5c10gwjo7fnrvsstock005490:202610152026-10-15dayperiod2026-10-15 18:00:022026-10-15 18:00:02cmv9b5rde0b5b10gwzr7yuz7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-15 09:00:00raw305,000원306,000원286,500원288,500원324,126
cmv8s8ijk08cg10gwb6xuvz5jstock-5m005490:20261015:09002026-10-15 09:00:00instantevent2026-10-15 09:10:182026-10-15 09:10:18cmv8s8ijg08cf10gwiz6m435p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-15 09:00:00raw305,000원306,000원296,500원298,000원23,890
cmv7qq74l08a110gw0s0mg9nnstock-5m005490:20261014:15302026-10-14 15:30:00instantevent2026-10-14 15:40:182026-10-14 15:40:18cmv7qq74h08a010gw6r7vzcj21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:30:00raw308,500원308,500원308,500원308,500원0
cmv7qjrgy088r10gwdhljltgmstock-5m005490:20261014:15252026-10-14 15:25:00instantevent2026-10-14 15:35:172026-10-14 15:35:17cmv7qjrgv088q10gwi3d1cxrq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:25:00raw308,500원308,500원308,500원308,500원0
cmv7qdbpc087710gwlkxdtt57stock-5m005490:20261014:15202026-10-14 15:20:00instantevent2026-10-14 15:30:172026-10-14 15:30:17cmv7qdbp8087610gwbdeg25zm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:20:00raw308,500원308,500원308,500원308,500원0
cmv7q6wwc085x10gwpmc33obpstock-5m005490:20261014:15152026-10-14 15:15:00instantevent2026-10-14 15:25:182026-10-14 15:25:18cmv7q6ww8085w10gwu3gyhvoc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:15:00raw309,000원309,000원308,000원308,500원4,393
cmv7q0h1d084r10gwb7tlx80nstock-5m005490:20261014:15102026-10-14 15:10:00instantevent2026-10-14 15:20:172026-10-14 15:20:17cmv7q0h19084q10gwrkx8274x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:10:00raw307,500원309,000원307,000원308,500원7,275
cmv7pu1bj083710gw9dn74aksstock-5m005490:20261014:15052026-10-14 15:05:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1bf083610gwp5zm8l7r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:05:00raw305,000원308,000원304,500원307,500원9,780
cmv7pu1b8083510gwd7zda2bjstock-5m005490:20261014:15002026-10-14 15:00:00instantevent2026-10-14 15:15:172026-10-14 15:15:17cmv7pu1b4083410gwp1raddzn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 15:00:00raw307,000원307,500원305,000원305,000원4,603
cmv7ph6o3081110gwz4ochbm9stock-5m005490:20261014:14552026-10-14 14:55:00instantevent2026-10-14 15:05:172026-10-14 15:05:17cmv7ph6nz081010gw85rggsyo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:55:00raw308,000원308,500원306,500원306,500원7,613
cmv7paw9907zr10gw9f83epdzstock-5m005490:20261014:14502026-10-14 14:50:00instantevent2026-10-14 15:00:242026-10-14 15:00:24cmv7paw9607zq10gwiq9om78s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:50:00raw310,000원310,000원307,500원307,500원7,258
cmv7p4bzx07yh10gwvtc5h76istock-5m005490:20261014:14452026-10-14 14:45:00instantevent2026-10-14 14:55:182026-10-14 14:55:18cmv7p4bzt07yg10gwjl6pj8ql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:45:00raw309,500원310,500원309,000원309,500원6,578
cmv7oxw9a07x710gw7d50ahtsstock-5m005490:20261014:14402026-10-14 14:40:00instantevent2026-10-14 14:50:172026-10-14 14:50:17cmv7oxw9607x610gwe9t0sn4h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:40:00raw309,000원310,000원308,000원310,000원4,791
cmv7orgjl07vv10gwow7xt4kzstock-5m005490:20261014:14352026-10-14 14:35:00instantevent2026-10-14 14:45:172026-10-14 14:45:17cmv7orgjh07vu10gw0n915izm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:35:00raw309,000원309,500원308,000원308,500원4,988
cmv7ol21x07uj10gw3yxu9g8tstock-5m005490:20261014:14302026-10-14 14:30:00instantevent2026-10-14 14:40:182026-10-14 14:40:18cmv7ol21t07ui10gwh2w4cslu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:30:00raw309,500원310,000원308,500원308,500원3,083
cmv7oemd007td10gw22elne0estock-5m005490:20261014:14252026-10-14 14:25:00instantevent2026-10-14 14:35:182026-10-14 14:35:18cmv7oemcw07tc10gw3hyqfxgf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:25:00raw309,500원310,000원308,500원310,000원4,085
cmv7o8abx07s510gwanxp79nwstock-5m005490:20261014:14202026-10-14 14:20:00instantevent2026-10-14 14:30:232026-10-14 14:30:23cmv7o8abu07s410gwse702kuf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:20:00raw311,000원311,000원309,000원309,000원2,904
cmv7o1qeu07qr10gwefzpsiwmstock-5m005490:20261014:14152026-10-14 14:15:00instantevent2026-10-14 14:25:172026-10-14 14:25:17cmv7o1qeq07qq10gwln0ivj4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:15:00raw310,500원311,000원309,000원310,500원3,102
cmv7nvbhe07pd10gwa4ufagapstock-5m005490:20261014:14102026-10-14 14:10:00instantevent2026-10-14 14:20:182026-10-14 14:20:18cmv7nvbha07pc10gw4gmx89141
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:10:00raw309,000원310,500원309,000원310,000원3,680
cmv7novsd07o910gweojmj6x2stock-5m005490:20261014:14052026-10-14 14:05:00instantevent2026-10-14 14:15:172026-10-14 14:15:17cmv7novs807o810gwkva5g6n11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:05:00raw310,000원310,500원309,000원309,500원1,677
cmv7nigjk07mv10gwaalqsdhxstock-5m005490:20261014:14002026-10-14 14:00:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigjg07mu10gwctp1pm8a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 14:00:00raw310,000원310,000원308,500원309,500원2,355
cmv7nigjb07mt10gw0457bvphstock-5m005490:20261014:13552026-10-14 13:55:00instantevent2026-10-14 14:10:182026-10-14 14:10:18cmv7nigj707ms10gwjxtxspp61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:55:00raw309,500원310,000원309,000원310,000원874
cmv7n5ne307kh10gwg6hw1qz0stock-5m005490:20261014:13502026-10-14 13:50:00instantevent2026-10-14 14:00:202026-10-14 14:00:20cmv7n5ne007kg10gwh2a9re841
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:50:00raw309,000원310,000원308,500원309,500원1,659
cmv7mz5nn07j310gwcg6glfh3stock-5m005490:20261014:13452026-10-14 13:45:00instantevent2026-10-14 13:55:172026-10-14 13:55:17cmv7mz5nj07j210gw6ueeefcn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:45:00raw308,500원309,000원308,500원308,500원640
cmv7msqpm07hr10gw2jeetwv9stock-5m005490:20261014:13402026-10-14 13:40:00instantevent2026-10-14 13:50:182026-10-14 13:50:18cmv7msqpi07hq10gwqtb9fqq01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:40:00raw308,500원309,000원308,500원309,000원377
cmv7mmazu07gn10gwrfouvmc9stock-5m005490:20261014:13352026-10-14 13:35:00instantevent2026-10-14 13:45:172026-10-14 13:45:17cmv7mmazr07gm10gwy6hbby5y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:35:00raw309,000원309,000원308,000원309,000원906
cmv7mfvb207f910gwkjsh568mstock-5m005490:20261014:13302026-10-14 13:30:00instantevent2026-10-14 13:40:172026-10-14 13:40:17cmv7mfvay07f810gwhpmna6y81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-14 13:30:00raw308,000원309,000원307,500원308,500원1,332
4,777건 중 1,051–1,100← 이전22 / 96 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬