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
cmuxfxhzp14ep10ivt0bwrq92stock-5m005490:20261007:10302026-10-07 10:30:00instantevent2026-10-07 10:40:212026-10-07 10:40:21cmuxfxhzl14eo10ivyhax6v1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:30:00raw310,750원311,000원310,000원310,500원922
cmuxfr06l14dj10iv0lbeiwxustock-5m005490:20261007:10252026-10-07 10:25:00instantevent2026-10-07 10:35:182026-10-07 10:35:18cmuxfr06h14di10iv9ld00z741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:25:00raw311,000원311,500원310,500원311,000원1,250
cmuxfkkdj14c910ivsasn4458stock-5m005490:20261007:10202026-10-07 10:20:00instantevent2026-10-07 10:30:172026-10-07 10:30:17cmuxfkkdg14c810iv2a6g98ni1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:20:00raw310,000원311,500원310,000원311,000원1,134
cmuxfe6mb14az10iv0de7gm31stock-5m005490:20261007:10152026-10-07 10:15:00instantevent2026-10-07 10:25:192026-10-07 10:25:20cmuxfe6m714ay10ivpc0kn7ij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:15:00raw310,000원311,000원309,500원310,500원2,282
cmuxf7qod149l10ivhhhuys78stock-5m005490:20261007:10102026-10-07 10:10:00instantevent2026-10-07 10:20:192026-10-07 10:20:19cmuxf7qo9149k10iv5ic9bxe11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:10:00raw309,500원310,000원309,500원310,000원2,547
cmuxf19xh148f10iviwh729alstock-5m005490:20261007:10052026-10-07 10:05:00instantevent2026-10-07 10:15:172026-10-07 10:15:17cmuxf19xd148e10iv26yb226y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:05:00raw310,000원310,500원309,000원310,000원4,532
cmuxeux2b147510ivk5fn5o1dstock-5m005490:20261007:10002026-10-07 10:00:00instantevent2026-10-07 10:10:212026-10-07 10:10:21cmuxeux28147410iv7xpwdtbv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 10:00:00raw309,750원310,500원309,500원309,500원1,192
cmuxeofeb145t10ivqj4vm8iistock-5m005490:20261007:09552026-10-07 09:55:00instantevent2026-10-07 10:05:182026-10-07 10:05:18cmuxeofe7145s10iv7tzbtjii1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:55:00raw310,500원311,000원309,500원310,000원3,052
cmuxei6xt144j10ivbwweohr0stock-5m005490:20261007:09502026-10-07 09:50:00instantevent2026-10-07 10:00:272026-10-07 10:00:27cmuxei6xo144i10ivq0t5agf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:50:00raw309,500원310,500원309,500원310,000원975
cmuxebjts143510ivdr9s5uk6stock-5m005490:20261007:09452026-10-07 09:45:00instantevent2026-10-07 09:55:172026-10-07 09:55:17cmuxebjtp143410ivv8yptlpl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:45:00raw309,500원310,000원309,000원309,500원2,265
cmuxe54vd142110ivhgwyophvstock-5m005490:20261007:09402026-10-07 09:40:00instantevent2026-10-07 09:50:182026-10-07 09:50:18cmuxe54v9142010ivllpqyc071
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:40:00raw309,500원310,000원309,000원309,000원1,987
cmuxdyvwf140r10ivwigauic0stock-5m005490:20261007:09352026-10-07 09:35:00instantevent2026-10-07 09:45:262026-10-07 09:45:26cmuxdyvw8140q10ivmdndsxda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:35:00raw309,000원310,000원308,500원309,500원3,109
cmuxdse9x13zd10iv6ezl33austock-5m005490:20261007:09302026-10-07 09:30:00instantevent2026-10-07 09:40:232026-10-07 09:40:23cmuxdse9u13zc10ivfwx0f1nx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:30:00raw309,000원309,500원308,000원308,500원7,593
cmuxdlvnd13y510iv0nsqgsyqstock-5m005490:20261007:09252026-10-07 09:25:00instantevent2026-10-07 09:35:192026-10-07 09:35:19cmuxdlvna13y410ivj24xxve41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:25:00raw309,250원309,500원308,500원309,000원5,083
cmuxdfjvb13wv10ivpse26jt9stock-5m005490:20261007:09202026-10-07 09:20:00instantevent2026-10-07 09:30:242026-10-07 09:30:24cmuxdfjv713wu10ivwu97aiwb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:20:00raw309,000원310,000원309,000원309,500원2,893
cmuxd91g813vl10iv6ik4ko6sstock-5m005490:20261007:09152026-10-07 09:15:00instantevent2026-10-07 09:25:202026-10-07 09:25:20cmuxd91g413vk10iv9lu1qpow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:15:00raw309,000원310,000원308,500원309,000원12,811
cmuxd2k6x13ud10ivanffvqu8stock-5m005490:20261007:09102026-10-07 09:10:00instantevent2026-10-07 09:20:182026-10-07 09:20:18cmuxd2k6t13uc10ivqq2g1lpa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:10:00raw311,000원311,500원308,000원309,000원17,587
cmuxcwbbc13t110iv30b01to3stock-5m005490:20261007:09052026-10-07 09:05:00instantevent2026-10-07 09:15:272026-10-07 09:15:27cmuxcwbb913t010iv3tq0ml4s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:05:00raw310,500원312,000원309,500원311,000원9,613
cmuxvmydw16kl10ivpzw0key5stock005490:202610072026-10-07dayperiod2026-10-07 18:00:032026-10-07 18:00:03cmuxvmydt16kk10iviq2f6vjo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-07 09:00:00raw315,000원315,500원307,000원308,500원206,479
cmuxcpp6q13rt10ivxf2jqnijstock-5m005490:20261007:09002026-10-07 09:00:00instantevent2026-10-07 09:10:182026-10-07 09:10:18cmuxcpp6m13rs10ivifc3lh7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-07 09:00:00raw315,000원315,500원310,000원311,000원19,719
cmuwb7e3i13p810ivmv0hlg1zstock-5m005490:20261006:15302026-10-06 15:30:00instantevent2026-10-06 15:40:182026-10-06 15:40:18cmuwb7e3f13p710iv09bhyfs21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:30:00raw318,000원318,000원318,000원318,000원0
cmuwb0y7l13o410iv6f2cyd40stock-5m005490:20261006:15252026-10-06 15:25:00instantevent2026-10-06 15:35:172026-10-06 15:35:17cmuwb0y7i13o310ivzyyva8y51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:25:00raw318,000원318,000원318,000원318,000원0
cmuwauj0k13ms10ivw4jpb1t9stock-5m005490:20261006:15202026-10-06 15:20:00instantevent2026-10-06 15:30:182026-10-06 15:30:18cmuwauj0g13mr10ivh1ijzqhz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:20:00raw318,000원318,000원318,000원318,000원0
cmuwao3bf13lg10ivvp12kdwistock-5m005490:20261006:15152026-10-06 15:15:00instantevent2026-10-06 15:25:182026-10-06 15:25:18cmuwao3bb13lf10ivf56p28pt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:15:00raw317,500원318,000원317,000원317,500원4,297
cmuwahnry13ka10iv2w3dleuzstock-5m005490:20261006:15102026-10-06 15:10:00instantevent2026-10-06 15:20:172026-10-06 15:20:17cmuwahnru13k910ivj4fzkg591
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:10:00raw317,000원318,000원316,500원317,500원5,577
cmuwabes913iy10ivc6a1igoqstock-5m005490:20261006:15052026-10-06 15:05:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwabes613ix10ivvw2dwxw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:05:00raw317,000원317,500원316,500원316,500원4,678
cmuwabes113iw10ivln4dcyuastock-5m005490:20261006:15002026-10-06 15:00:00instantevent2026-10-06 15:15:262026-10-06 15:15:26cmuwaberx13iv10ivbviyos8z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 15:00:00raw317,000원317,500원316,000원317,000원5,506
cmuw9yd7z13gg10ivlchf66rdstock-5m005490:20261006:14552026-10-06 14:55:00instantevent2026-10-06 15:05:172026-10-06 15:05:17cmuw9yd7v13gf10ivdpk36i411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:55:00raw317,000원317,500원316,500원317,000원6,152
cmuw9s4kk13f610ivxqeloljnstock-5m005490:20261006:14502026-10-06 14:50:00instantevent2026-10-06 15:00:262026-10-06 15:00:26cmuw9s4kg13f510ivlovm279x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:50:00raw316,500원317,000원316,000원317,000원5,912
cmuw9ljwv13du10ivj7t3z0b2stock-5m005490:20261006:14452026-10-06 14:45:00instantevent2026-10-06 14:55:192026-10-06 14:55:19cmuw9ljwr13dt10ivgo001ns61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:45:00raw316,500원317,000원316,500원317,000원4,637
cmuw9f2rr13cm10ivfb92fyzhstock-5m005490:20261006:14402026-10-06 14:40:00instantevent2026-10-06 14:50:172026-10-06 14:50:17cmuw9f2rn13cl10ivxwd4l3cs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:40:00raw315,500원316,500원315,500원316,500원3,741
cmuw98n2v13ba10iv6qrbykrnstock-5m005490:20261006:14352026-10-06 14:35:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2r13b910iv6rpa3pjx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:35:00raw315,500원316,000원315,500원316,000원503
cmuw98n2n13b810ivl0095qbhstock-5m005490:20261006:14302026-10-06 14:30:00instantevent2026-10-06 14:45:172026-10-06 14:45:17cmuw98n2j13b710ivf0lpwc2m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:30:00raw315,000원316,000원314,500원315,500원1,526
cmuw8vse3138s10iv005kuis6stock-5m005490:20261006:14252026-10-06 14:25:00instantevent2026-10-06 14:35:172026-10-06 14:35:17cmuw8vsdz138r10ivu5e044ll1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:25:00raw315,000원315,000원314,500원315,000원1,072
cmuw8pjzg137g10iv8w15h75dstock-5m005490:20261006:14202026-10-06 14:20:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjzd137f10ivd9g4p4y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:20:00raw314,500원315,500원314,500원314,500원735
cmuw8pjz9137e10ivorvr92ztstock-5m005490:20261006:14152026-10-06 14:15:00instantevent2026-10-06 14:30:272026-10-06 14:30:27cmuw8pjz5137d10ivehgpos091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:15:00raw315,500원316,000원314,500원315,000원1,967
cmuw8ci13134y10ivbdbvck3dstock-5m005490:20261006:14102026-10-06 14:10:00instantevent2026-10-06 14:20:172026-10-06 14:20:17cmuw8ci10134x10iv487har711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:10:00raw316,000원316,000원315,000원315,500원791
cmuw8676s133m10ivrvmxy317stock-5m005490:20261006:14052026-10-06 14:05:00instantevent2026-10-06 14:15:242026-10-06 14:15:24cmuw8676p133l10ivfiq6qdmo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:05:00raw316,000원316,000원315,000원315,500원1,395
cmuw7znbb132c10ivgr3yc3mnstock-5m005490:20261006:14002026-10-06 14:00:00instantevent2026-10-06 14:10:182026-10-06 14:10:18cmuw7znb6132b10ivsojwko701
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 14:00:00raw315,500원316,500원314,500원316,000원1,915
cmuw7tco6131410ivvt2j5yo4stock-5m005490:20261006:13552026-10-06 13:55:00instantevent2026-10-06 14:05:242026-10-06 14:05:24cmuw7tco3131310iv4ariu19r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:55:00raw315,000원316,000원315,000원315,500원2,170
cmuw7n07q12zu10ivnaey88dqstock-5m005490:20261006:13502026-10-06 13:50:00instantevent2026-10-06 14:00:282026-10-06 14:00:28cmuw7n07m12zt10ivdel0aek51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:50:00raw314,000원315,500원314,000원315,000원3,011
cmuw7gk3512yk10iv52dqpoujstock-5m005490:20261006:13452026-10-06 13:45:00instantevent2026-10-06 13:55:272026-10-06 13:55:27cmuw7gk3112yj10ivofqgft2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:45:00raw314,750원314,750원314,000원314,500원1,158
cmuw7a31512xa10ivuu6n10wmstock-5m005490:20261006:13402026-10-06 13:40:00instantevent2026-10-06 13:50:252026-10-06 13:50:25cmuw7a30w12x910ivvvhqg6ic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:40:00raw314,500원315,000원314,500원314,500원1,338
cmuw73n9412w010iv1adbp3a2stock-5m005490:20261006:13352026-10-06 13:35:00instantevent2026-10-06 13:45:252026-10-06 13:45:25cmuw73n9012vz10ivzt6wkdws1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:35:00raw316,000원316,500원314,500원315,000원3,444
cmuw6x1sb12uq10iv1xy2ufylstock-5m005490:20261006:13302026-10-06 13:30:00instantevent2026-10-06 13:40:172026-10-06 13:40:17cmuw6x1s712up10iveof0f5hj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:30:00raw316,250원316,500원316,000원316,500원444
cmuw6qqtl12te10ivea86vzpgstock-5m005490:20261006:13252026-10-06 13:25:00instantevent2026-10-06 13:35:232026-10-06 13:35:23cmuw6qqth12td10iv3gibp4hg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:25:00raw316,000원316,500원316,000원316,500원424
cmuw6k74412s410iv0u028x1ostock-5m005490:20261006:13202026-10-06 13:20:00instantevent2026-10-06 13:30:172026-10-06 13:30:17cmuw6k74012s310ivvwecnsq21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:20:00raw316,500원316,500원316,000원316,500원539
cmuw6ds5f12qu10ivej2slcp7stock-5m005490:20261006:13152026-10-06 13:15:00instantevent2026-10-06 13:25:182026-10-06 13:25:18cmuw6ds5a12qt10ivp06lu8c61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:15:00raw315,500원316,500원315,500원316,000원3,106
cmuw67ceg12pm10ivni3r90y7stock-5m005490:20261006:13102026-10-06 13:10:00instantevent2026-10-06 13:20:182026-10-06 13:20:18cmuw67ced12pl10iv9tw84vvc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:10:00raw316,000원316,500원315,500원316,000원1,654
cmuw60wou12oa10iviptox3v2stock-5m005490:20261006:13052026-10-06 13:05:00instantevent2026-10-06 13:15:172026-10-06 13:15:17cmuw60woq12o910ivmzle4pth1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:05:00raw315,000원316,000원315,000원316,000원1,345
4,822건 중 1,501–1,550← 이전31 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬