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
cmv4jcfcf004d10gwu7qz1aj3stock-5m005490:20261012:09402026-10-12 09:40:00instantevent2026-10-12 09:50:192026-10-12 09:50:19cmv4jcfc9004c10gwjridmso81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:40:00raw306,500원307,000원305,500원306,000원2,990
cmv4j63jk003310gwk2j5otbgstock-5m005490:20261012:09352026-10-12 09:35:00instantevent2026-10-12 09:45:242026-10-12 09:45:24cmv4j63jd003210gwrf7rnp9d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:35:00raw308,000원308,500원306,500원307,000원2,061
cmv4izjgs001t10gwk2mdo63sstock-5m005490:20261012:09302026-10-12 09:30:00instantevent2026-10-12 09:40:182026-10-12 09:40:18cmv4izjgl001s10gwf2o77i091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:30:00raw307,000원308,500원307,000원307,750원1,861
cmv4it4cf000j10gwkqxdbt0qstock-5m005490:20261012:09252026-10-12 09:25:00instantevent2026-10-12 09:35:182026-10-12 09:35:18cmv4it4c9000i10gwdfugfmmk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:25:00raw308,500원309,000원307,000원307,500원3,015
cmv4impjc001t10e01823blffstock-5m005490:20261012:09202026-10-12 09:20:00instantevent2026-10-12 09:30:192026-10-12 09:30:19cmv4impj7001s10e00cnf9swc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:20:00raw308,000원309,500원308,000원308,500원2,786
cmv4ig956000h10e0wj91b13wstock-5m005490:20261012:09152026-10-12 09:15:00instantevent2026-10-12 09:25:182026-10-12 09:25:18cmv4ig94z000g10e0k5mefrer1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:15:00raw308,000원308,500원307,500원308,500원3,069
cmv4ia3u5003411dvnd9r0aowstock-5m005490:20261012:09102026-10-12 09:10:00instantevent2026-10-12 09:20:312026-10-12 09:20:31cmv4ia3u0003311dvzbj2ffx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:10:00raw309,500원309,500원307,500원308,000원5,298
cmv4i3gnq001411dv73rzni53stock-5m005490:20261012:09052026-10-12 09:05:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gnl001311dveato6wl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:05:00raw311,000원312,000원309,000원309,000원5,174
cmv50u7s502mt10gw7cjbn4b5stock005490:202610122026-10-12dayperiod2026-10-12 18:00:032026-10-12 18:00:03cmv50u7s002ms10gw5bp69gl31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-12 09:00:00raw309,000원314,500원297,500원298,000원252,268
cmv4i3gne001211dvj0yhwa2pstock-5m005490:20261012:09002026-10-12 09:00:00instantevent2026-10-12 09:15:212026-10-12 09:15:21cmv4i3gn9001111dvbw62e6cm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 09:00:00raw309,000원314,500원308,500원311,000원15,416
cmuz6337019dq10iv54hbt3h9stock-5m005490:20261008:15302026-10-08 15:30:00instantevent2026-10-08 15:40:182026-10-08 15:40:18cmuz6336x19dp10iv2plkr16x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:30:00raw309,000원309,000원309,000원309,000원0
cmuz5wng919cg10ivvmpy8nw5stock-5m005490:20261008:15252026-10-08 15:25:00instantevent2026-10-08 15:35:172026-10-08 15:35:17cmuz5wng619cf10ivt53z4rbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:25:00raw309,000원309,000원309,000원309,000원0
cmuz5q7qi19b810iv733ga19ystock-5m005490:20261008:15202026-10-08 15:20:00instantevent2026-10-08 15:30:172026-10-08 15:30:17cmuz5q7qe19b710ivisupjgi81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:20:00raw309,000원309,000원309,000원309,000원0
cmuz5jsrq199w10iv91ramzz3stock-5m005490:20261008:15152026-10-08 15:15:00instantevent2026-10-08 15:25:182026-10-08 15:25:18cmuz5jsrm199v10ivu5noa9tb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:15:00raw309,000원310,000원307,500원308,000원6,563
cmuz5desl198m10ivcawkjm7gstock-5m005490:20261008:15102026-10-08 15:10:00instantevent2026-10-08 15:20:202026-10-08 15:20:20cmuz5desh198l10ivbvaspnn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:10:00raw309,000원310,000원308,500원309,500원7,448
cmuz56xme197g10iv8emzc12estock-5m005490:20261008:15052026-10-08 15:05:00instantevent2026-10-08 15:15:172026-10-08 15:15:17cmuz56xma197f10ivjdk4bih51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:05:00raw309,000원310,000원309,000원309,000원7,740
cmuz50kyi196410ivly19iwevstock-5m005490:20261008:15002026-10-08 15:00:00instantevent2026-10-08 15:10:212026-10-08 15:10:21cmuz50kye196310ivogkcok1w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 15:00:00raw308,500원310,000원308,000원309,500원5,294
cmuz4u6qo194u10iv27197h4wstock-5m005490:20261008:14552026-10-08 14:55:00instantevent2026-10-08 15:05:232026-10-08 15:05:23cmuz4u6ql194t10ivqnd1i4p61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:55:00raw309,500원310,000원308,000원308,500원5,663
cmuz4np4y193i10iv297mfxk5stock-5m005490:20261008:14502026-10-08 14:50:00instantevent2026-10-08 15:00:202026-10-08 15:00:20cmuz4np4v193h10iv79qksjje1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:50:00raw309,500원310,000원309,000원310,000원5,364
cmuz4h7a0192810ivm0mq8ip2stock-5m005490:20261008:14452026-10-08 14:45:00instantevent2026-10-08 14:55:172026-10-08 14:55:17cmuz4h79w192710ivz1w20ig51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:45:00raw309,500원310,000원309,000원309,500원4,427
cmuz4auxq191210ivmyvovdlystock-5m005490:20261008:14402026-10-08 14:40:00instantevent2026-10-08 14:50:212026-10-08 14:50:21cmuz4auxn191110ivk15fa1to1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:40:00raw309,500원310,000원309,000원309,500원3,630
cmuz44esb18zq10iv5aqr92rrstock-5m005490:20261008:14352026-10-08 14:35:00instantevent2026-10-08 14:45:202026-10-08 14:45:20cmuz44es718zp10iva40hpx531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:35:00raw309,500원310,000원309,500원310,000원2,782
cmuz3y06618yg10ivecbcijtestock-5m005490:20261008:14302026-10-08 14:30:00instantevent2026-10-08 14:40:212026-10-08 14:40:21cmuz3y06018yf10iv2j9zzbji1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:30:00raw309,500원310,000원309,000원310,000원3,699
cmuz3ridb18x410ivxiitjupvstock-5m005490:20261008:14252026-10-08 14:25:00instantevent2026-10-08 14:35:182026-10-08 14:35:18cmuz3rid818x310ivekwoxtqh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:25:00raw309,500원310,000원309,000원310,000원3,104
cmuz3l28018vu10iv0z5sb4i7stock-5m005490:20261008:14202026-10-08 14:20:00instantevent2026-10-08 14:30:172026-10-08 14:30:17cmuz3l27w18vt10iv4iu1up6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:20:00raw309,000원309,500원309,000원309,500원2,577
cmuz3emfw18um10ivyui3ylprstock-5m005490:20261008:14152026-10-08 14:15:00instantevent2026-10-08 14:25:172026-10-08 14:25:17cmuz3emft18ul10iv697iff0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:15:00raw309,500원309,500원308,500원309,500원2,734
cmuz38bp918te10iviqnijrhnstock-5m005490:20261008:14102026-10-08 14:10:00instantevent2026-10-08 14:20:232026-10-08 14:20:23cmuz38bp518td10ivutba7f3k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:10:00raw310,000원310,250원309,000원309,500원3,519
cmuz320v118s410ivbmw3tbu4stock-5m005490:20261008:14052026-10-08 14:05:00instantevent2026-10-08 14:15:292026-10-08 14:15:29cmuz320uy18s310ivj6xosuep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:05:00raw309,500원310,000원309,000원309,500원3,243
cmuz2vhek18qu10ivtyp8yrg8stock-5m005490:20261008:14002026-10-08 14:00:00instantevent2026-10-08 14:10:242026-10-08 14:10:24cmuz2vheh18qt10iv3jh0ckz21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 14:00:00raw310,000원310,000원309,000원309,000원3,165
cmuz2oxz318pk10iv83qyvg65stock-5m005490:20261008:13552026-10-08 13:55:00instantevent2026-10-08 14:05:192026-10-08 14:05:19cmuz2oxyz18pj10iv37bmlaay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:55:00raw309,500원310,500원309,500원309,500원2,449
cmuz2im2y18oa10ivnpwirrynstock-5m005490:20261008:13502026-10-08 13:50:00instantevent2026-10-08 14:00:242026-10-08 14:00:24cmuz2im2r18o910ivs1j33tye1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:50:00raw309,000원310,000원309,000원309,500원2,242
cmuz2c1sr18my10iv88n8wz1jstock-5m005490:20261008:13452026-10-08 13:45:00instantevent2026-10-08 13:55:172026-10-08 13:55:17cmuz2c1sn18mx10ivni5gk4k81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:45:00raw309,500원309,500원308,500원309,500원2,297
cmuz25nr318lm10ivd3h8m6hrstock-5m005490:20261008:13402026-10-08 13:40:00instantevent2026-10-08 13:50:192026-10-08 13:50:19cmuz25nqt18ll10ivtkbjv2rb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:40:00raw309,000원309,500원308,500원309,500원1,803
cmuz1z8ry18ke10ivckv1honystock-5m005490:20261008:13352026-10-08 13:35:00instantevent2026-10-08 13:45:202026-10-08 13:45:20cmuz1z8rt18kd10ivlf34u5yr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:35:00raw309,000원309,500원308,500원308,500원2,241
cmuz1stwl18j610ivhosnk6uustock-5m005490:20261008:13302026-10-08 13:30:00instantevent2026-10-08 13:40:212026-10-08 13:40:21cmuz1stwg18j510ivy8mhoxqn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:30:00raw308,000원309,500원308,000원309,000원1,294
cmuz1meta18hs10iv58lkal0ystock-5m005490:20261008:13252026-10-08 13:25:00instantevent2026-10-08 13:35:212026-10-08 13:35:21cmuz1met618hr10ivistzwz761
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:25:00raw307,500원309,000원307,500원308,500원2,206
cmuz1fx8b18gm10iv6vht1ulistock-5m005490:20261008:13202026-10-08 13:20:00instantevent2026-10-08 13:30:182026-10-08 13:30:18cmuz1fx8618gl10ivmtpb29ez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:20:00raw308,500원308,500원307,500원307,500원1,801
cmuz19gub18fc10iv8nbpci11stock-5m005490:20261008:13152026-10-08 13:15:00instantevent2026-10-08 13:25:172026-10-08 13:25:17cmuz19gu718fb10ivov1cj3k11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:15:00raw307,500원308,500원307,000원308,500원1,932
cmuz1328k18dy10ivcre2m3wdstock-5m005490:20261008:13102026-10-08 13:10:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1328g18dx10iv9ch9p8ey1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:10:00raw307,500원308,000원307,000원307,500원2,583
cmuz1328518dw10ivfmdlvj6astock-5m005490:20261008:13052026-10-08 13:05:00instantevent2026-10-08 13:20:182026-10-08 13:20:18cmuz1327z18dv10ivlpj22yb71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:05:00raw307,500원308,000원307,000원307,500원1,668
cmuz0q8hp18bg10iv8zysaforstock-5m005490:20261008:13002026-10-08 13:00:00instantevent2026-10-08 13:10:202026-10-08 13:10:20cmuz0q8hk18bf10iveti8cdux1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 13:00:00raw307,500원308,000원307,000원307,500원2,190
cmuz0jrl218a610iv3sndfcfbstock-5m005490:20261008:12552026-10-08 12:55:00instantevent2026-10-08 13:05:182026-10-08 13:05:18cmuz0jrky18a510ivsxakpq0o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:55:00raw308,000원308,500원307,000원307,500원3,952
cmuz0dfga188s10ivzglnfwvgstock-5m005490:20261008:12502026-10-08 12:50:00instantevent2026-10-08 13:00:222026-10-08 13:00:22cmuz0dfg7188r10ivgl7f9xxh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:50:00raw309,000원309,000원308,000원308,500원4,026
cmuz06w3v187o10ivpue4x6c8stock-5m005490:20261008:12452026-10-08 12:45:00instantevent2026-10-08 12:55:172026-10-08 12:55:17cmuz06w3r187n10iveasgmpwc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:45:00raw308,500원309,500원308,500원309,000원1,708
cmuz00ibf186e10iv16cb2knsstock-5m005490:20261008:12402026-10-08 12:40:00instantevent2026-10-08 12:50:202026-10-08 12:50:20cmuz00ibb186d10iv17qoi8x01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:40:00raw309,000원309,000원308,000원308,500원1,843
cmuyzu1ee185210ivku4ptz6wstock-5m005490:20261008:12352026-10-08 12:35:00instantevent2026-10-08 12:45:182026-10-08 12:45:18cmuyzu1ea185110ivcyvvjpat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:35:00raw308,500원309,500원308,500원308,500원1,327
cmuyznn01183u10iv467296rxstock-5m005490:20261008:12302026-10-08 12:30:00instantevent2026-10-08 12:40:192026-10-08 12:40:19cmuyznmzx183t10ivbjpo7l581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:30:00raw309,000원309,500원308,500원309,000원1,816
cmuyzh5yi182k10ivwvu5ql7bstock-5m005490:20261008:12252026-10-08 12:25:00instantevent2026-10-08 12:35:172026-10-08 12:35:17cmuyzh5yd182j10ivs2fwewy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:25:00raw308,000원309,500원308,000원308,500원1,340
cmuyzat4j181610ivxgfkgq53stock-5m005490:20261008:12202026-10-08 12:20:00instantevent2026-10-08 12:30:212026-10-08 12:30:21cmuyzat4f181510ivdtgc6i8l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:20:00raw308,500원309,500원308,000원308,500원1,964
cmuyz4bv4180010ivdxgtwgljstock-5m005490:20261008:12152026-10-08 12:15:00instantevent2026-10-08 12:25:182026-10-08 12:25:18cmuyz4bv117zz10ivrhob1zew1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-08 12:15:00raw308,500원309,000원308,000원308,500원1,673
4,822건 중 1,351–1,400← 이전28 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬