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
cmtc9yiyl05z10zdx0cpkm3lsstock-5m005490:20260828:10202026-08-28 10:20:00instantevent2026-08-28 10:30:192026-08-28 10:30:19cmtc9yiyh05z00zdxmcjkcict1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:20:00raw334,750원335,500원334,000원334,500원1,935
cmtc9s2i805xz0zdxhswlgkv8stock-5m005490:20260828:10152026-08-28 10:15:00instantevent2026-08-28 10:25:182026-08-28 10:25:18cmtc9s2i405xy0zdxxfv2cca71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:15:00raw334,500원335,500원334,000원335,000원1,905
cmtc9lms705wp0zdxbxw18mbgstock-5m005490:20260828:10102026-08-28 10:10:00instantevent2026-08-28 10:20:172026-08-28 10:20:17cmtc9lms305wo0zdx93hfghtr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:10:00raw335,000원335,500원334,500원335,000원1,056
cmtc9f70s05v70zdxygctzgdbstock-5m005490:20260828:10052026-08-28 10:05:00instantevent2026-08-28 10:15:172026-08-28 10:15:17cmtc9f70o05v60zdx4smpjxcw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:05:00raw334,750원335,500원334,500원335,000원1,246
cmtc98s2h05u30zdxnngbxr9hstock-5m005490:20260828:10002026-08-28 10:00:00instantevent2026-08-28 10:10:182026-08-28 10:10:18cmtc98s2e05u20zdxxbmvl4ep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 10:00:00raw334,000원335,500원334,000원335,000원1,241
cmtc92cdf05sv0zdxzsx4qg6pstock-5m005490:20260828:09552026-08-28 09:55:00instantevent2026-08-28 10:05:172026-08-28 10:05:17cmtc92cdb05su0zdxhbm40dj51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:55:00raw334,500원334,500원334,000원334,500원1,467
cmtc8vwqj05rl0zdxk0x5fsibstock-5m005490:20260828:09502026-08-28 09:50:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwqf05rk0zdxogzlpgn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:50:00raw335,500원336,000원334,250원334,500원2,126
cmtc8vwq505rj0zdxloytuug8stock-5m005490:20260828:09452026-08-28 09:45:00instantevent2026-08-28 10:00:172026-08-28 10:00:17cmtc8vwpx05ri0zdxcuon95q81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:45:00raw334,500원335,500원334,500원335,500원1,703
cmtc8j1zd05p10zdxtrct4zerstock-5m005490:20260828:09402026-08-28 09:40:00instantevent2026-08-28 09:50:172026-08-28 09:50:17cmtc8j1z905p00zdxxbec7f7o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:40:00raw334,500원336,000원334,000원335,000원2,233
cmtc8cmbb05np0zdxn2h07wnwstock-5m005490:20260828:09352026-08-28 09:35:00instantevent2026-08-28 09:45:172026-08-28 09:45:17cmtc8cmb705no0zdxjmdvpr4q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:35:00raw336,500원336,500원334,250원334,500원5,341
cmtc867fv05mf0zdxuk22pzuwstock-5m005490:20260828:09302026-08-28 09:30:00instantevent2026-08-28 09:40:182026-08-28 09:40:18cmtc867fq05me0zdxxfvyo5nw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:30:00raw336,500원337,000원336,000원337,000원2,328
cmtc7zrkr05l70zdxmi0nbdn0stock-5m005490:20260828:09252026-08-28 09:25:00instantevent2026-08-28 09:35:172026-08-28 09:35:17cmtc7zrkn05l60zdxcaab9tsk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:25:00raw337,000원337,000원335,000원336,000원2,554
cmtc7tc8l05jt0zdxh49sff4rstock-5m005490:20260828:09202026-08-28 09:20:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8h05js0zdx4sdj6ar91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:20:00raw334,750원337,000원334,500원337,000원3,166
cmtc7tc8d05jr0zdx4xfyeqmcstock-5m005490:20260828:09152026-08-28 09:15:00instantevent2026-08-28 09:30:182026-08-28 09:30:18cmtc7tc8905jq0zdxyamvjbi51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:15:00raw336,500원336,500원334,500원334,500원4,741
cmtc7ghbj05h70zdx3etbrfmlstock-5m005490:20260828:09102026-08-28 09:10:00instantevent2026-08-28 09:20:182026-08-28 09:20:18cmtc7ghbf05h60zdxo9xmrhdv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:10:00raw337,000원337,000원335,500원336,500원4,061
cmtc7a1ip05g30zdxfb6eagatstock-5m005490:20260828:09052026-08-28 09:05:00instantevent2026-08-28 09:15:172026-08-28 09:15:17cmtc7a1il05g20zdxdrftcbov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:05:00raw336,000원337,000원334,500원337,000원5,911
cmtc73lq505et0zdxncu9h1u9stock-5m005490:20260828:09002026-08-28 09:00:00instantevent2026-08-28 09:10:172026-08-28 09:10:17cmtc73lq105es0zdxlkymw4tt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-28 09:00:00raw335,500원337,000원334,000원335,500원12,245
cmtcq0vxm087m0zdxee847xa0stock005490:202608282026-08-28dayperiod2026-08-28 18:00:032026-08-28 18:00:03cmtcq0vxi087l0zdxim6229671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-28 09:00:00raw335,500원339,500원332,000원337,500원174,441
cmtb5lb9x05c50zdxtsy7a43bstock-5m005490:20260827:15302026-08-27 15:30:00instantevent2026-08-27 15:40:182026-08-27 15:40:18cmtb5lb9u05c40zdxvwmssvh01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:30:00raw339,500원339,500원339,500원339,500원0
cmtb5evjy05av0zdxevebfqf8stock-5m005490:20260827:15252026-08-27 15:25:00instantevent2026-08-27 15:35:172026-08-27 15:35:17cmtb5evjt05au0zdx8ua3lvva1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:25:00raw339,500원339,500원339,500원339,500원0
cmtb58ftd059l0zdxzamhz4c7stock-5m005490:20260827:15202026-08-27 15:20:00instantevent2026-08-27 15:30:172026-08-27 15:30:17cmtb58ft7059k0zdxlga0jznt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:20:00raw339,500원339,500원339,500원339,500원0
cmtb520wf058d0zdxa02o2w39stock-5m005490:20260827:15152026-08-27 15:15:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520wb058c0zdxwedy95xy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:15:00raw338,500원340,000원338,500원339,500원7,588
cmtb520w7058b0zdxzhwzcrsgstock-5m005490:20260827:15102026-08-27 15:10:00instantevent2026-08-27 15:25:182026-08-27 15:25:18cmtb520w4058a0zdxme0ezczc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:10:00raw339,500원339,500원338,000원338,500원6,471
cmtb4p5fe055r0zdxfc4x6495stock-5m005490:20260827:15052026-08-27 15:05:00instantevent2026-08-27 15:15:172026-08-27 15:15:17cmtb4p5fa055q0zdxfkx4nksm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:05:00raw339,500원340,000원339,000원339,000원4,668
cmtb4ipp4054h0zdx1ffroth9stock-5m005490:20260827:15002026-08-27 15:00:00instantevent2026-08-27 15:10:172026-08-27 15:10:17cmtb4ipp1054g0zdxa4jk5cue1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 15:00:00raw340,500원340,500원339,000원340,000원5,900
cmtb4cas205390zdx2xznmvcpstock-5m005490:20260827:14552026-08-27 14:55:00instantevent2026-08-27 15:05:182026-08-27 15:05:18cmtb4carz05380zdx2o435d2y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:55:00raw339,750원340,500원339,500원340,000원4,221
cmtb45vu7051z0zdx6s47wd95stock-5m005490:20260827:14502026-08-27 14:50:00instantevent2026-08-27 15:00:182026-08-27 15:00:18cmtb45vu1051y0zdx4uoxarug1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:50:00raw340,000원340,500원339,500원339,500원5,255
cmtb3zfhu050l0zdx9pxy32q3stock-5m005490:20260827:14452026-08-27 14:45:00instantevent2026-08-27 14:55:172026-08-27 14:55:17cmtb3zfhq050k0zdx6re883qb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:45:00raw340,000원340,500원339,000원340,000원5,825
cmtb3t0ct04zf0zdx8godqdxmstock-5m005490:20260827:14402026-08-27 14:40:00instantevent2026-08-27 14:50:182026-08-27 14:50:18cmtb3t0cp04ze0zdxt450r08e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:40:00raw340,000원340,000원339,500원340,000원2,497
cmtb3mkns04y50zdx34vq6uvrstock-5m005490:20260827:14352026-08-27 14:35:00instantevent2026-08-27 14:45:172026-08-27 14:45:17cmtb3mknp04y40zdx1hjb13rn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:35:00raw339,500원340,000원339,000원340,000원4,547
cmtb3g50d04wr0zdxg4h0xbj4stock-5m005490:20260827:14302026-08-27 14:30:00instantevent2026-08-27 14:40:172026-08-27 14:40:17cmtb3g50404wq0zdxzt2c6hnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:30:00raw338,500원339,500원337,250원339,000원9,452
cmtb39pyo04vh0zdxxirx6dopstock-5m005490:20260827:14252026-08-27 14:25:00instantevent2026-08-27 14:35:182026-08-27 14:35:18cmtb39pyk04vg0zdxhrnk5x5g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:25:00raw339,500원339,500원338,000원338,500원6,590
cmtb33ach04ub0zdxgeqcixtrstock-5m005490:20260827:14202026-08-27 14:20:00instantevent2026-08-27 14:30:182026-08-27 14:30:18cmtb33acc04ua0zdx722f6jck1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:20:00raw338,500원339,500원338,500원339,000원2,363
cmtb2wuk604t10zdxyqouw2rmstock-5m005490:20260827:14152026-08-27 14:15:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wuk204t00zdx5mpzdr571
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:15:00raw339,500원340,000원338,500원339,000원3,446
cmtb2wujx04sz0zdxmluan7hcstock-5m005490:20260827:14102026-08-27 14:10:00instantevent2026-08-27 14:25:172026-08-27 14:25:17cmtb2wujs04sy0zdxwm96jrot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:10:00raw339,500원340,000원339,000원340,000원1,929
cmtb2jzsw04qf0zdxflrbf5bgstock-5m005490:20260827:14052026-08-27 14:05:00instantevent2026-08-27 14:15:172026-08-27 14:15:17cmtb2jzst04qe0zdxhsoj4g1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:05:00raw340,000원340,500원339,500원340,000원3,195
cmtb2dk3m04p50zdxzk2t6fyfstock-5m005490:20260827:14002026-08-27 14:00:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3i04p40zdx0yqlf0231
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 14:00:00raw340,000원340,500원339,500원340,000원3,141
cmtb2dk3e04p30zdxrawlc7pmstock-5m005490:20260827:13552026-08-27 13:55:00instantevent2026-08-27 14:10:172026-08-27 14:10:17cmtb2dk3b04p20zdxrtb6mjky1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:55:00raw340,500원340,500원339,500원340,500원2,492
cmtb20t9204mn0zdx10vdrg1estock-5m005490:20260827:13502026-08-27 13:50:00instantevent2026-08-27 14:00:222026-08-27 14:00:22cmtb20t8y04mm0zdx1mit32qr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:50:00raw340,000원340,500원339,500원340,000원2,581
cmtb1u9ud04l90zdxdbqf5mepstock-5m005490:20260827:13452026-08-27 13:45:00instantevent2026-08-27 13:55:172026-08-27 13:55:17cmtb1u9u904l80zdxwwh6o2ho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:45:00raw340,500원340,500원339,500원339,500원1,752
cmtb1ntzx04k10zdxf67j6px2stock-5m005490:20260827:13402026-08-27 13:40:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntzt04k00zdxsgqvjtiw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:40:00raw340,000원340,500원339,500원340,000원1,729
cmtb1ntzp04jz0zdx21spctuustock-5m005490:20260827:13352026-08-27 13:35:00instantevent2026-08-27 13:50:172026-08-27 13:50:17cmtb1ntzl04jy0zdxj0mjw3fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:35:00raw340,500원340,500원339,500원340,500원2,508
cmtb1b0l804hh0zdxir1mqdhhstock-5m005490:20260827:13302026-08-27 13:30:00instantevent2026-08-27 13:40:192026-08-27 13:40:19cmtb1b0l404hg0zdx22sl0fwo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:30:00raw340,000원340,500원340,000원340,000원1,185
cmtb14jk604g50zdx1wvnpd8vstock-5m005490:20260827:13252026-08-27 13:25:00instantevent2026-08-27 13:35:172026-08-27 13:35:17cmtb14jk304g40zdx2dznqxp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:25:00raw340,500원341,000원340,000원340,500원1,728
cmtb0y4ma04ex0zdxyddvi5c9stock-5m005490:20260827:13202026-08-27 13:20:00instantevent2026-08-27 13:30:182026-08-27 13:30:18cmtb0y4m604ew0zdx55dyda5n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:20:00raw340,500원341,000원339,750원340,500원2,388
cmtb0roz704dp0zdxavj0n9ndstock-5m005490:20260827:13152026-08-27 13:15:00instantevent2026-08-27 13:25:172026-08-27 13:25:17cmtb0roz204do0zdxo49ye6071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:15:00raw340,500원341,000원340,000원341,000원2,935
cmtb0l96204cf0zdx3wvosswlstock-5m005490:20260827:13102026-08-27 13:10:00instantevent2026-08-27 13:20:172026-08-27 13:20:17cmtb0l95z04ce0zdxxad3wwll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:10:00raw341,500원341,500원340,000원340,000원2,346
cmtb0eu7k04b30zdxdiub3rdjstock-5m005490:20260827:13052026-08-27 13:05:00instantevent2026-08-27 13:15:182026-08-27 13:15:18cmtb0eu7h04b20zdx5inqp32t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:05:00raw341,500원341,500원341,000원341,500원1,315
cmtb08ejs049v0zdxb481yxelstock-5m005490:20260827:13002026-08-27 13:00:00instantevent2026-08-27 13:10:172026-08-27 13:10:17cmtb08ejo049u0zdxsc7k038v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 13:00:00raw341,500원341,500원341,000원341,500원2,340
cmtb01yvt048f0zdxjo7tqvi4stock-5m005490:20260827:12552026-08-27 12:55:00instantevent2026-08-27 13:05:172026-08-27 13:05:17cmtb01yvo048e0zdx3iwukwl91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 12:55:00raw341,500원341,500원341,000원341,500원1,402
2,421건 중 1,201–1,250← 이전25 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬