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
cmtas0m8g02mu0zdxjc1tonbxstock-5m005490:20260827:09102026-08-27 09:10:00instantevent2026-08-27 09:20:172026-08-27 09:20:17cmtas0m8c02mt0zdxu3wo64rr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:10:00raw335,500원339,000원334,500원339,000원21,547
cmtaru72r02lo0zdx78xtu0o4stock-5m005490:20260827:09052026-08-27 09:05:00instantevent2026-08-27 09:15:182026-08-27 09:15:18cmtaru72n02ln0zdx8j2ps7791
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:05:00raw332,500원336,000원332,000원335,500원12,468
cmtarnrlt02ki0zdxowz13ti6stock-5m005490:20260827:09002026-08-27 09:00:00instantevent2026-08-27 09:10:182026-08-27 09:10:18cmtarnrlj02kh0zdx4ovu36g01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-27 09:00:00raw330,000원333,000원328,500원332,000원19,501
cmtbal10r05df0zdx01s85jpsstock005490:202608272026-08-27dayperiod2026-08-27 18:00:032026-08-27 18:00:03cmtbal10n05de0zdx64eqa6cf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-27 09:00:00raw330,000원344,250원328,500원339,500원430,577
cmt9q5gei01bo0zdxpvwng02ustock-5m005490:20260826:15302026-08-26 15:30:00instantevent2026-08-26 15:40:172026-08-26 15:40:17cmt9q5gee01bn0zdxtzt5lm4f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:30:00raw328,000원328,000원328,000원328,000원0
cmt9pz0s001ae0zdx3864lwqrstock-5m005490:20260826:15252026-08-26 15:25:00instantevent2026-08-26 15:35:172026-08-26 15:35:17cmt9pz0ru01ad0zdxcppfogfc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:25:00raw328,000원328,000원328,000원328,000원0
cmt9pslow01940zdxybbq2p5fstock-5m005490:20260826:15202026-08-26 15:20:00instantevent2026-08-26 15:30:182026-08-26 15:30:18cmt9pslor01930zdx3gh1s8jy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:20:00raw328,000원328,000원328,000원328,000원0
cmt9pm60n017u0zdxgpkihxklstock-5m005490:20260826:15152026-08-26 15:15:00instantevent2026-08-26 15:25:182026-08-26 15:25:18cmt9pm60i017t0zdxetgw0shp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:15:00raw328,000원328,500원327,500원328,000원1,047
cmt9pfqa6016o0zdxvebbuj9qstock-5m005490:20260826:15102026-08-26 15:10:00instantevent2026-08-26 15:20:172026-08-26 15:20:17cmt9pfqa1016n0zdx0dalsv0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:10:00raw327,500원328,500원327,500원328,000원2,923
cmt9p9akt015a0zdxy805n2lkstock-5m005490:20260826:15052026-08-26 15:05:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9akp01590zdxpn5bydog1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:05:00raw327,750원328,000원327,000원327,500원1,399
cmt9p9akj01580zdx8hopcqrfstock-5m005490:20260826:15002026-08-26 15:00:00instantevent2026-08-26 15:15:172026-08-26 15:15:17cmt9p9ake01570zdxcztryrs11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 15:00:00raw328,000원328,500원327,500원327,500원2,020
cmt9owfxo012q0zdxi6n7eoflstock-5m005490:20260826:14552026-08-26 14:55:00instantevent2026-08-26 15:05:172026-08-26 15:05:17cmt9owfxj012p0zdxl7hplrxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:55:00raw327,000원328,500원327,000원327,500원2,375
cmt9oq08i011e0zdx9clrcarjstock-5m005490:20260826:14502026-08-26 14:50:00instantevent2026-08-26 15:00:172026-08-26 15:00:17cmt9oq08c011d0zdxio6abyk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:50:00raw327,500원327,500원327,000원327,500원718
cmt9ojlat01080zdx41t5v6fqstock-5m005490:20260826:14452026-08-26 14:45:00instantevent2026-08-26 14:55:182026-08-26 14:55:18cmt9ojlap01070zdx2myp6iho1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:45:00raw327,500원327,500원327,000원327,500원793
cmt9od5je00z00zdx0iq2a7gfstock-5m005490:20260826:14402026-08-26 14:40:00instantevent2026-08-26 14:50:172026-08-26 14:50:17cmt9od5ja00yz0zdx3t2e6m0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:40:00raw328,000원328,000원327,000원327,000원1,241
cmt9o6pvg00xo0zdxwlf2vtsrstock-5m005490:20260826:14352026-08-26 14:35:00instantevent2026-08-26 14:45:172026-08-26 14:45:17cmt9o6pvc00xn0zdxeq9lsa7x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:35:00raw327,000원328,500원326,500원328,500원1,520
cmt9o0avn00we0zdxtau7ahfxstock-5m005490:20260826:14302026-08-26 14:30:00instantevent2026-08-26 14:40:182026-08-26 14:40:18cmt9o0avk00wd0zdxidauzzui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:30:00raw327,000원327,500원326,500원327,000원1,314
cmt9ntvcb00v40zdxd0x0alhjstock-5m005490:20260826:14252026-08-26 14:25:00instantevent2026-08-26 14:35:182026-08-26 14:35:18cmt9ntvc700v30zdxgmgg0xwp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:25:00raw327,000원327,000원326,500원327,000원438
cmt9nngqj00tq0zdxgjcbhddgstock-5m005490:20260826:14202026-08-26 14:20:00instantevent2026-08-26 14:30:192026-08-26 14:30:19cmt9nngqf00tp0zdxfobjdrdp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:20:00raw327,000원327,500원326,500원327,000원1,065
cmt9ngzpx00si0zdx6n7ddn38stock-5m005490:20260826:14152026-08-26 14:15:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzpt00sh0zdx9j8z9ame1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:15:00raw327,000원328,000원326,500원327,500원2,204
cmt9ngzpo00sg0zdx81pzho3wstock-5m005490:20260826:14102026-08-26 14:10:00instantevent2026-08-26 14:25:172026-08-26 14:25:17cmt9ngzpk00sf0zdxq7shzuuu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:10:00raw328,000원328,000원327,000원327,500원691
cmt9n451w00q20zdxacqvwb2dstock-5m005490:20260826:14052026-08-26 14:05:00instantevent2026-08-26 14:15:172026-08-26 14:15:17cmt9n451s00q10zdx1bcbm4ke1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:05:00raw328,000원328,500원327,500원328,000원993
cmt9mxpe200os0zdxiwx1kz6qstock-5m005490:20260826:14002026-08-26 14:00:00instantevent2026-08-26 14:10:172026-08-26 14:10:17cmt9mxpdz00or0zdxf8yarrlx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 14:00:00raw328,500원328,500원328,000원328,500원1,412
cmt9mracv00ng0zdxrocylrt0stock-5m005490:20260826:13552026-08-26 13:55:00instantevent2026-08-26 14:05:182026-08-26 14:05:18cmt9mracr00nf0zdxb1425pdd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:55:00raw328,500원329,000원328,000원328,500원568
cmt9mkw6500m80zdxhw9ylyipstock-5m005490:20260826:13502026-08-26 13:50:00instantevent2026-08-26 14:00:192026-08-26 14:00:19cmt9mkw6200m70zdx1yefyc6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:50:00raw328,500원329,500원328,250원329,000원1,665
cmt9meewu00kw0zdx94azruw9stock-5m005490:20260826:13452026-08-26 13:45:00instantevent2026-08-26 13:55:172026-08-26 13:55:17cmt9meewq00kv0zdxwdz2ysun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:45:00raw328,500원329,000원328,000원329,000원625
cmt9m80h500jk0zdxjycwqu1jstock-5m005490:20260826:13402026-08-26 13:40:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80h100jj0zdx5k120ys31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:40:00raw328,000원329,000원328,000원329,000원1,763
cmt9m80gv00ji0zdxgix1poz4stock-5m005490:20260826:13352026-08-26 13:35:00instantevent2026-08-26 13:50:182026-08-26 13:50:18cmt9m80gs00jh0zdx6mv7pvx61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:35:00raw328,500원328,500원327,500원328,500원881
cmt9lv4jk00h20zdx4s5eou5kstock-5m005490:20260826:13302026-08-26 13:30:00instantevent2026-08-26 13:40:172026-08-26 13:40:17cmt9lv4jg00h10zdxsc1bfw661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:30:00raw328,500원328,500원327,500원328,500원3,336
cmt9lopmf00fs0zdxy9eg2fnystock-5m005490:20260826:13252026-08-26 13:25:00instantevent2026-08-26 13:35:182026-08-26 13:35:18cmt9lopma00fr0zdxj0rxtb4w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:25:00raw328,000원328,500원327,750원328,500원1,253
cmt9lia5j00ei0zdxrchgk4ghstock-5m005490:20260826:13202026-08-26 13:20:00instantevent2026-08-26 13:30:182026-08-26 13:30:18cmt9lia5f00eh0zdx9m5vzwud1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:20:00raw327,250원328,000원327,000원327,750원1,341
cmt9lbu6m00d80zdxldmn84hmstock-5m005490:20260826:13152026-08-26 13:15:00instantevent2026-08-26 13:25:172026-08-26 13:25:17cmt9lbu6i00d70zdxuhyg90tj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:15:00raw327,750원328,000원327,000원327,500원2,007
cmt9l5f6x00bs0zdxzcts6gacstock-5m005490:20260826:13102026-08-26 13:10:00instantevent2026-08-26 13:20:182026-08-26 13:20:18cmt9l5f6r00br0zdx0yrqn6c61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:10:00raw328,000원328,000원327,000원328,000원1,041
cmt9kyzmr00ao0zdxiie2ggxxstock-5m005490:20260826:13052026-08-26 13:05:00instantevent2026-08-26 13:15:182026-08-26 13:15:18cmt9kyzmo00an0zdxhtos9nr11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:05:00raw328,500원328,500원327,000원327,750원1,269
cmt9ksjqp009g0zdxlrjot3jjstock-5m005490:20260826:13002026-08-26 13:00:00instantevent2026-08-26 13:10:172026-08-26 13:10:17cmt9ksjqm009f0zdxm0wtwfpo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 13:00:00raw327,500원328,500원327,000원328,500원1,212
cmt9km40s00800zdxtog20pd7stock-5m005490:20260826:12552026-08-26 12:55:00instantevent2026-08-26 13:05:172026-08-26 13:05:17cmt9km40o007z0zdxbpk2wvr91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:55:00raw328,000원328,500원327,000원327,250원779
cmt9kfpir006w0zdxgni49a9ostock-5m005490:20260826:12502026-08-26 12:50:00instantevent2026-08-26 13:00:182026-08-26 13:00:18cmt9kfpil006v0zdxm8tkixvd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:50:00raw328,500원328,500원328,000원328,500원219
cmt9k99da005g0zdxevumjfskstock-5m005490:20260826:12452026-08-26 12:45:00instantevent2026-08-26 12:55:172026-08-26 12:55:17cmt9k99d7005f0zdxd9cef0pg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:45:00raw327,500원328,500원327,000원328,500원912
cmt9k2u5c00280zdx35nyrnxxstock-5m005490:20260826:12402026-08-26 12:40:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u5700270zdx3zgj6dgw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:40:00raw328,500원328,500원327,000원327,500원852
cmt9k2u5200260zdxglfr7cp7stock-5m005490:20260826:12352026-08-26 12:35:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4y00250zdx4t0jnp741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:35:00raw327,500원328,500원327,000원328,500원1,580
cmt9k2u4s00240zdxh0smv9f2stock-5m005490:20260826:12302026-08-26 12:30:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4o00230zdxg1jvqff11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:30:00raw327,000원327,500원326,500원327,500원1,108
cmt9k2u4j00220zdxgdm3cduwstock-5m005490:20260826:12252026-08-26 12:25:00instantevent2026-08-26 12:50:182026-08-26 12:50:18cmt9k2u4f00210zdxnrws90dl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:25:00raw327,500원328,000원326,500원327,000원1,059
cmt9vi8og01ww0zdxordqdp0tstock-5m005490:20260826:12202026-08-26 12:20:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8oa01wv0zdxv8htepub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:20:00raw327,000원328,000원327,000원327,500원1,028
cmt9vi8o301wu0zdxu8a547jmstock-5m005490:20260826:12152026-08-26 12:15:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8nz01wt0zdxmar1cbiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:15:00raw327,750원328,000원327,000원327,000원1,120
cmt9vi8nt01ws0zdxxizt0td4stock-5m005490:20260826:12102026-08-26 12:10:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8np01wr0zdxdxuwajc71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:10:00raw326,500원328,000원326,500원328,000원753
cmt9vi8nj01wq0zdxj8edfeakstock-5m005490:20260826:12052026-08-26 12:05:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8nf01wp0zdxe45rdxp71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:05:00raw326,500원327,500원326,500원327,000원778
cmt9vi8na01wo0zdxti19u01qstock-5m005490:20260826:12002026-08-26 12:00:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8n501wn0zdx1pxfd36u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 12:00:00raw326,000원327,000원325,500원327,000원827
cmt9vi8mz01wm0zdxm52e5v74stock-5m005490:20260826:11552026-08-26 11:55:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8mw01wl0zdxs162r1rd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:55:00raw326,500원326,500원325,500원326,000원1,325
cmt9vi8mq01wk0zdxmk0224mpstock-5m005490:20260826:11502026-08-26 11:50:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8mn01wj0zdxfg7ac2xm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:50:00raw327,500원327,500원326,000원326,000원1,553
cmt9vi8mh01wi0zdxqiffztpjstock-5m005490:20260826:11452026-08-26 11:45:00instantevent2026-08-26 18:10:122026-08-26 18:10:12cmt9vi8mc01wh0zdxbr4ttlxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-26 11:45:00raw327,500원328,000원327,000원327,500원3,071
2,427건 중 1,301–1,350← 이전27 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬