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
cmuw5uj3f12my10ivyu9q93kcstock-5m005490:20261006:13002026-10-06 13:00:00instantevent2026-10-06 13:10:202026-10-06 13:10:20cmuw5uj3b12mx10ivzj2a0zub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 13:00:00raw314,500원315,500원314,000원315,000원5,033
cmuw5o4zt12lq10iv0nawzt8pstock-5m005490:20261006:12552026-10-06 12:55:00instantevent2026-10-06 13:05:222026-10-06 13:05:22cmuw5o4zp12lp10iv4bg6p8j21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:55:00raw315,500원315,500원314,500원314,500원1,599
cmuw5htzr12kg10ivsk7dnqztstock-5m005490:20261006:12502026-10-06 12:50:00instantevent2026-10-06 13:00:272026-10-06 13:00:27cmuw5htzo12kf10ivbs1wk9f01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:50:00raw315,000원315,500원315,000원315,000원933
cmuw5b6kp12j610iv3316ox76stock-5m005490:20261006:12452026-10-06 12:45:00instantevent2026-10-06 12:55:172026-10-06 12:55:17cmuw5b6km12j510iv47qmgcic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:45:00raw315,000원315,500원315,000원315,000원677
cmuw54rnz12hw10iv6td9fobqstock-5m005490:20261006:12402026-10-06 12:40:00instantevent2026-10-06 12:50:182026-10-06 12:50:18cmuw54rnw12hv10ivjxx7ehwy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:40:00raw315,250원315,500원315,000원315,000원430
cmuw4ybvk12gi10ivbd0apczjstock-5m005490:20261006:12352026-10-06 12:35:00instantevent2026-10-06 12:45:172026-10-06 12:45:17cmuw4ybvg12gh10ivl8qzti4v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:35:00raw315,000원315,500원315,000원315,500원627
cmuw4rw6p12fc10ivro4uimllstock-5m005490:20261006:12302026-10-06 12:30:00instantevent2026-10-06 12:40:172026-10-06 12:40:17cmuw4rw6l12fb10ivgjn50lkf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:30:00raw315,000원316,000원315,000원315,500원1,736
cmuw4lhfo12e010ivld37c0kcstock-5m005490:20261006:12252026-10-06 12:25:00instantevent2026-10-06 12:35:182026-10-06 12:35:18cmuw4lhfl12dz10ivytjksojp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:25:00raw315,000원315,500원315,000원315,000원720
cmuw4f2a012cq10ivxqtvols0stock-5m005490:20261006:12202026-10-06 12:20:00instantevent2026-10-06 12:30:192026-10-06 12:30:19cmuw4f29w12cp10iv43xhrpnd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:20:00raw314,500원315,000원314,500원315,000원1,652
cmuw48p2012bi10iv2xr2k0drstock-5m005490:20261006:12152026-10-06 12:15:00instantevent2026-10-06 12:25:222026-10-06 12:25:22cmuw48p1x12bh10ivyygx3q0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:15:00raw315,000원315,500원314,500원314,500원746
cmuw426up12a810ivbddzgn9kstock-5m005490:20261006:12102026-10-06 12:10:00instantevent2026-10-06 12:20:182026-10-06 12:20:18cmuw426ul12a710ivihve83qe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:10:00raw315,500원315,500원315,000원315,000원541
cmuw3vr3v128y10ivv98mxvaystock-5m005490:20261006:12052026-10-06 12:05:00instantevent2026-10-06 12:15:182026-10-06 12:15:18cmuw3vr3r128x10iv3wjd9txt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:05:00raw315,000원315,500원315,000원315,000원495
cmuw3pdtj127q10iv9875oen5stock-5m005490:20261006:12002026-10-06 12:00:00instantevent2026-10-06 12:10:202026-10-06 12:10:20cmuw3pdtf127p10ivine2uygz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 12:00:00raw315,000원315,500원314,500원315,000원1,275
cmuw3ivo2126e10ivvl4wg26hstock-5m005490:20261006:11552026-10-06 11:55:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivny126d10ivn83hkzix1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:55:00raw314,500원315,000원314,000원314,500원2,280
cmuw3ivnt126c10iv6tulkzebstock-5m005490:20261006:11502026-10-06 11:50:00instantevent2026-10-06 12:05:172026-10-06 12:05:17cmuw3ivnq126b10ivzavqhhrx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:50:00raw314,000원314,500원314,000원314,000원244
cmuw367y6123u10ivgcy77mytstock-5m005490:20261006:11452026-10-06 11:45:00instantevent2026-10-06 11:55:262026-10-06 11:55:26cmuw367y1123t10ivppktyfen1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:45:00raw314,000원314,500원314,000원314,000원350
cmuw2znhc122k10ivq0s8mvtgstock-5m005490:20261006:11402026-10-06 11:40:00instantevent2026-10-06 11:50:202026-10-06 11:50:20cmuw2znh9122j10ivz6xybbbv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:40:00raw314,000원314,500원314,000원314,500원954
cmuw2tak7121a10iv85mryxzfstock-5m005490:20261006:11352026-10-06 11:35:00instantevent2026-10-06 11:45:232026-10-06 11:45:23cmuw2tak3121910ivvvdtdu7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:35:00raw314,500원314,500원313,500원314,000원4,677
cmuw2mqlx120210ivoc2r1bq6stock-5m005490:20261006:11302026-10-06 11:30:00instantevent2026-10-06 11:40:172026-10-06 11:40:17cmuw2mqlt120110ivtfxt2xeq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:30:00raw315,000원315,500원314,500원314,500원1,325
cmuw2gj9u11yq10ivvqotnjgkstock-5m005490:20261006:11252026-10-06 11:25:00instantevent2026-10-06 11:35:282026-10-06 11:35:28cmuw2gj9q11yp10iv45chifi11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:25:00raw315,250원315,500원314,500원315,250원2,979
cmuw29xih11xg10ivp8kbjhn8stock-5m005490:20261006:11202026-10-06 11:20:00instantevent2026-10-06 11:30:202026-10-06 11:30:20cmuw29xid11xf10ivql8dnjv51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:20:00raw314,500원315,500원314,500원315,250원2,837
cmuw23jdh11w810ivpjnycaslstock-5m005490:20261006:11152026-10-06 11:15:00instantevent2026-10-06 11:25:222026-10-06 11:25:22cmuw23jdd11w710ivzcmh2e7n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:15:00raw315,500원315,500원314,500원315,000원2,385
cmuw1x3rk11uw10ivhjetqcjqstock-5m005490:20261006:11102026-10-06 11:10:00instantevent2026-10-06 11:20:212026-10-06 11:20:21cmuw1x3rg11uv10ivivsdunip1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:10:00raw316,000원316,500원315,000원315,500원4,144
cmuw1qlf811tm10ivlnn8apyqstock-5m005490:20261006:11052026-10-06 11:05:00instantevent2026-10-06 11:15:182026-10-06 11:15:18cmuw1qlf411tl10ivrbzh48u11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:05:00raw315,750원316,000원315,500원315,500원294
cmuw1kc9011sa10ivm1frvi20stock-5m005490:20261006:11002026-10-06 11:00:00instantevent2026-10-06 11:10:262026-10-06 11:10:26cmuw1kc8s11s910ivgj3uthlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 11:00:00raw316,000원316,000원315,000원315,500원3,275
cmuw1dq3811r410ivd26drcz0stock-5m005490:20261006:10552026-10-06 10:55:00instantevent2026-10-06 11:05:172026-10-06 11:05:17cmuw1dq3411r310iv7vtrouwo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:55:00raw316,000원317,000원315,500원315,500원4,374
cmuw17ff411ps10ivomh1wfv3stock-5m005490:20261006:10502026-10-06 10:50:00instantevent2026-10-06 11:00:242026-10-06 11:00:24cmuw17fez11pr10iv0a5bgi3t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:50:00raw314,500원316,000원314,500원315,500원3,541
cmuw10vp211oi10ivh7njwzdwstock-5m005490:20261006:10452026-10-06 10:45:00instantevent2026-10-06 10:55:182026-10-06 10:55:18cmuw10voy11oh10iv2e6rn2qa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:45:00raw315,000원315,000원314,000원314,500원1,416
cmuw0ufm611n810ivne3sv1p6stock-5m005490:20261006:10402026-10-06 10:40:00instantevent2026-10-06 10:50:172026-10-06 10:50:17cmuw0ufm211n710ivfuuoow6z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:40:00raw315,000원315,500원314,500원315,500원3,876
cmuw0nzw511ly10ivegi00baostock-5m005490:20261006:10352026-10-06 10:35:00instantevent2026-10-06 10:45:172026-10-06 10:45:17cmuw0nzw111lx10ivh9etsq9m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:35:00raw314,000원315,000원313,750원314,500원2,901
cmuw0hl9q11km10ivqnm6fqbgstock-5m005490:20261006:10302026-10-06 10:30:00instantevent2026-10-06 10:40:182026-10-06 10:40:18cmuw0hl9m11kl10ivpz1bq2po1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:30:00raw313,500원314,500원313,000원314,000원2,275
cmuw0b58j11jg10ivi27lhv6lstock-5m005490:20261006:10252026-10-06 10:25:00instantevent2026-10-06 10:35:172026-10-06 10:35:17cmuw0b58f11jf10ivxu0z433h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:25:00raw313,000원313,500원312,500원313,500원1,338
cmuw04r0511i410ivob47x90ystock-5m005490:20261006:10202026-10-06 10:20:00instantevent2026-10-06 10:30:192026-10-06 10:30:19cmuw04r0111i310ivzz0e991y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:20:00raw314,000원314,000원313,000원313,000원2,334
cmuvzygt011gw10ivn5tekbzxstock-5m005490:20261006:10152026-10-06 10:15:00instantevent2026-10-06 10:25:262026-10-06 10:25:26cmuvzygsr11gv10ivmbq7mozc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:15:00raw314,000원314,500원313,500원314,000원2,525
cmuvzrutd11fm10ivw0jtfrvjstock-5m005490:20261006:10102026-10-06 10:10:00instantevent2026-10-06 10:20:172026-10-06 10:20:17cmuvzrut911fl10ivx2z0uinx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:10:00raw313,500원314,500원313,500원314,000원2,131
cmuvzlnrl11e410ivazhyfcmqstock-5m005490:20261006:10052026-10-06 10:05:00instantevent2026-10-06 10:15:282026-10-06 10:15:28cmuvzlnrh11e310ivydm747nf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:05:00raw313,500원314,000원313,000원313,500원1,419
cmuvzf0tb11cy10iv4gsz64wmstock-5m005490:20261006:10002026-10-06 10:00:00instantevent2026-10-06 10:10:192026-10-06 10:10:19cmuvzf0t711cx10ivepyxizno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 10:00:00raw313,500원314,500원313,000원313,000원2,462
cmuvz8kez11bq10iv4dh6n518stock-5m005490:20261006:09552026-10-06 09:55:00instantevent2026-10-06 10:05:172026-10-06 10:05:17cmuvz8kev11bp10ivhz7lbs351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:55:00raw314,000원314,000원313,000원313,000원2,384
cmuvz26mj11ag10ivnm4p6kzfstock-5m005490:20261006:09502026-10-06 09:50:00instantevent2026-10-06 10:00:202026-10-06 10:00:20cmuvz26mf11af10iv9mgj40xv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:50:00raw314,250원314,500원313,000원314,000원2,421
cmuvyvwtb119610iv39vbuf8xstock-5m005490:20261006:09452026-10-06 09:45:00instantevent2026-10-06 09:55:272026-10-06 09:55:27cmuvyvwt6119510iv2ag47doc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:45:00raw312,500원314,500원312,500원314,000원4,084
cmuvypfj4117u10iv1rx7m9dhstock-5m005490:20261006:09402026-10-06 09:40:00instantevent2026-10-06 09:50:252026-10-06 09:50:25cmuvypfj0117t10ivs1vruu2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:40:00raw313,000원313,500원312,500원312,500원1,255
cmuvyiu9m116m10iv3sunxajzstock-5m005490:20261006:09352026-10-06 09:35:00instantevent2026-10-06 09:45:172026-10-06 09:45:17cmuvyiu9i116l10ivi225l4uv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:35:00raw313,500원314,000원312,000원313,000원4,369
cmuvycfsc115a10iva6iutw35stock-5m005490:20261006:09302026-10-06 09:30:00instantevent2026-10-06 09:40:182026-10-06 09:40:18cmuvycfs8115910iv1y0uegm01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:30:00raw312,500원314,000원312,500원313,500원2,024
cmuvy5zr0114410iv8xf04zxcstock-5m005490:20261006:09252026-10-06 09:25:00instantevent2026-10-06 09:35:182026-10-06 09:35:18cmuvy5zqw114310ivgvga6stm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:25:00raw311,500원313,000원311,500원313,000원2,035
cmuvxzox3112u10iv5m4jsz1rstock-5m005490:20261006:09202026-10-06 09:20:00instantevent2026-10-06 09:30:242026-10-06 09:30:24cmuvxzowz112t10ivl94lareo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:20:00raw311,500원312,000원310,500원311,500원2,703
cmuvxt4sx111k10ivw07rmuxgstock-5m005490:20261006:09152026-10-06 09:15:00instantevent2026-10-06 09:25:182026-10-06 09:25:18cmuvxt4st111j10ivi6cic1h31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:15:00raw311,500원313,000원311,000원311,500원6,457
cmuvxmx2k110210ivdvn103v2stock-5m005490:20261006:09102026-10-06 09:10:00instantevent2026-10-06 09:20:282026-10-06 09:20:28cmuvxmx2g110110iv0xc6bhkk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:10:00raw312,500원313,500원311,500원311,500원4,708
cmuvxgd7710z010iv8s9scum9stock-5m005490:20261006:09052026-10-06 09:05:00instantevent2026-10-06 09:15:222026-10-06 09:15:22cmuvxgd7310yz10ivra1abhjc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:05:00raw311,500원313,000원310,500원313,000원4,561
cmuvxa3av10xq10ivc11g4mnestock-5m005490:20261006:09002026-10-06 09:00:00instantevent2026-10-06 09:10:292026-10-06 09:10:29cmuvxa3ar10xp10ivr06s3crr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-06 09:00:00raw314,000원314,000원311,000원311,750원13,375
cmuwg73je13qm10ivg4tvq1exstock005490:202610062026-10-06dayperiod2026-10-06 18:00:022026-10-06 18:00:02cmuwg73ja13ql10ivy07i8atu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-06 09:00:00raw314,000원318,000원310,500원317,500원221,071
4,822건 중 1,551–1,600← 이전32 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬