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
cmt2pxx7207ib0zcgflfsyyskstock005490:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6y07ia0zcg8j58qogd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-21 09:00:00raw315,500원316,000원306,500원310,000원234,241
cmt270nct04pf0zcghwi0fe28stock-5m005490:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ncp04pe0zcgc8vr0gn51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:00:00raw315,500원316,000원310,500원311,000원13,505
cmt15icnl04mo0zcguaqqyz95stock-5m005490:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icnf04mn0zcgfypugi3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:30:00raw322,000원322,000원322,000원322,000원0
cmt15bwxw04le0zcg7gaq7n10stock-5m005490:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwxt04ld0zcgeh2mqzo81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:25:00raw322,000원322,000원322,000원322,000원0
cmt155h8b04k40zcgvepqf7qhstock-5m005490:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8704k30zcgtlqh12581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:20:00raw322,000원322,000원322,000원322,000원0
cmt14z1lb04io0zcg5momdux2stock-5m005490:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1l704in0zcg7gadibyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:15:00raw322,000원323,000원321,500원322,000원3,665
cmt14smqy04hk0zcg0fdvpg7ostock-5m005490:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smqu04hj0zcg76q0ig801
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:10:00raw323,000원324,000원322,000원322,000원4,139
cmt14m6v604g80zcg6knt6krnstock-5m005490:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6v204g70zcg8fboms0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:05:00raw322,500원324,000원322,500원323,500원3,728
cmt14fr6q04ew0zcg59b2ge9qstock-5m005490:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6m04ev0zcgus1mltmp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:00:00raw322,500원323,000원322,000원323,000원2,304
cmt149c8l04di0zcgpvjjf2zvstock-5m005490:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c8f04dh0zcg5kgypmu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:55:00raw323,500원323,500원322,500원323,000원2,608
cmt142wiu04cg0zcgze1hxdizstock-5m005490:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wir04cf0zcgj1js7b3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:50:00raw324,000원324,000원322,500원323,500원3,132
cmt13wgsf04b40zcg6k3t0q76stock-5m005490:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsb04b30zcg22khs5tf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:45:00raw322,000원323,500원322,000원323,500원2,132
cmt13q1ul049u0zcg8bhlyg0bstock-5m005490:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1uh049t0zcg4nxc3f6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:40:00raw322,000원323,500원322,000원322,000원1,380
cmt13jmc5048k0zcgm2iqscc7stock-5m005490:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmc1048j0zcgd26gzg3g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:35:00raw322,000원322,500원321,500원322,000원2,555
cmt13d6gg047c0zcgtzt8pfijstock-5m005490:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gc047b0zcgkoypdjdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:30:00raw323,500원323,500원321,500원322,000원5,308
cmt136quh045y0zcg6kog6wjkstock-5m005490:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136que045x0zcga8xkzyfr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:25:00raw323,500원324,000원323,000원323,000원1,575
cmt130brw044q0zcg397xcy85stock-5m005490:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130brt044p0zcgfi31bhpo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:20:00raw324,000원324,000원323,500원323,500원273
cmt12tw77043g0zcgezmfdv1astock-5m005490:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw73043f0zcg7fyvfjn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:15:00raw323,000원324,500원322,500원324,000원3,928
cmt12ngce04280zcgotnm7dm2stock-5m005490:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngca04270zcgqoqel4lp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:10:00raw323,000원323,000원322,500원323,000원792
cmt12h1gf040w0zcgjycvckbustock-5m005490:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gb040v0zcgwnyr0g411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:05:00raw323,000원323,000원322,500원322,500원546
cmt12h1g5040u0zcgmdkolt5astock-5m005490:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1g1040t0zcgquyaz16k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:00:00raw323,000원323,500원322,500원323,000원2,203
cmt12460c03yc0zcgp14g5cg1stock-5m005490:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460803yb0zcghr386bfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:55:00raw323,000원323,500원323,000원323,500원602
cmt11xt7x03x20zcgktrehy4kstock-5m005490:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt7t03x10zcgp0dgsmoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:50:00raw323,000원323,500원322,500원323,000원774
cmt11rbc803vs0zcgu4b9v8rgstock-5m005490:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbc503vr0zcgst398cj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:45:00raw323,000원323,500원322,500원323,000원1,029
cmt11kvlt03ui0zcgq4wyic43stock-5m005490:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvlp03uh0zcgwk61h7641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:40:00raw322,500원323,500원322,500원323,000원854
cmt11efxl03t80zcg1nz66q2xstock-5m005490:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efxh03t70zcgg2vaitz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:35:00raw323,500원323,500원322,500원323,000원1,510
cmt11efxb03t60zcgp51hd6j9stock-5m005490:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efx803t50zcgaahr1fs91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:30:00raw324,000원324,000원323,000원323,500원1,163
cmt111lai03qq0zcg89bcawhjstock-5m005490:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111laf03qp0zcgb16oc1ku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:25:00raw323,500원324,000원323,000원324,000원1,229
cmt10v5sk03pe0zcg0m9iazyastock-5m005490:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5s403pd0zcgjo55duh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:20:00raw323,500원323,500원323,000원323,500원775
cmt10v5rk03pc0zcgmisekp8kstock-5m005490:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5qz03pb0zcg179tp3g41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:15:00raw323,500원323,500원323,000원323,000원501
cmt10ib2f03mw0zcgrn042kzdstock-5m005490:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2b03mv0zcgsnfisnjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:10:00raw322,750원323,500원322,500원323,000원620
cmt10bvbq03lk0zcghl4t3r1tstock-5m005490:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvbk03lj0zcgx6au5i9v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:05:00raw323,000원323,500원322,500원323,000원1,494
cmt105g8i03k60zcgw5v0eomjstock-5m005490:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8e03k50zcgovcisnx31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:00:00raw323,500원324,000원323,000원323,000원1,871
cmt105g8803k40zcgemh0m8gastock-5m005490:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g7x03k30zcg9lw6bzkc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:55:00raw323,500원324,000원323,500원323,500원305
cmt0zslcm03hs0zcgd1mrrdhcstock-5m005490:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslcj03hr0zcgtw2uxrla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:50:00raw324,000원324,500원323,500원324,000원1,557
cmt0zm53i03ge0zcgl0pq2dgnstock-5m005490:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53e03gd0zcgzzutdeir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:45:00raw324,000원324,500원323,500원323,500원1,211
cmt0zfq8h03f60zcgx2b04n2sstock-5m005490:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8c03f50zcgjgp8uwc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:40:00raw323,500원324,000원323,000원324,000원1,367
cmt0z9agw03dw0zcgzq1uceuistock-5m005490:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9agt03dv0zcgo370om811
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:35:00raw324,000원324,000원323,000원323,500원2,021
cmt0z2uqx03cm0zcgw2qs6211stock-5m005490:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uqr03cl0zcg2h0pb3971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:30:00raw324,000원324,500원323,000원324,000원1,111
cmt0ywfx903ba0zcgw9b3ynssstock-5m005490:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfx503b90zcgcilsu6201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:25:00raw324,500원324,500원324,000원324,000원967
cmt0yq03y03a00zcgdbcgziubstock-5m005490:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq03u039z0zcgizjz3ivd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:20:00raw325,000원325,000원324,500원324,500원822
cmt0yjkdg038u0zcgvz5gzp4xstock-5m005490:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkdc038t0zcgm91fuv201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:15:00raw325,500원325,750원324,500원324,500원2,214
cmt0yd4nv037k0zcgpm09j4o5stock-5m005490:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4nr037j0zcgnv6xvsx51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:10:00raw326,000원326,000원325,000원325,500원2,001
cmt0y6pq003660zcg5ahw19ygstock-5m005490:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6ppu03650zcgrd92c62y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:05:00raw326,000원326,000원325,500원326,000원494
cmt0y0a0803500zcgxigjj111stock-5m005490:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a02034z0zcgxsvke1jt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:00:00raw327,000원327,000원325,500원326,000원1,774
cmt0xtub1033q0zcg5dvb9398stock-5m005490:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuax033p0zcg538fl96n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:55:00raw327,000원327,000원326,000원327,000원1,050
cmt0xnfem032e0zcgi6ydhvgostock-5m005490:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfej032d0zcgx3ah78891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:50:00raw326,500원327,000원326,000원326,500원4,046
cmt0xgznz03160zcg5p0igr8sstock-5m005490:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgznv03150zcgto9kc6ec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:45:00raw326,500원327,500원326,000원326,500원2,044
cmt0xajxk02zq0zcg9l83uegxstock-5m005490:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajxf02zp0zcgjbmnzh2c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:40:00raw326,500원327,000원326,000원326,500원1,160
cmt0x44zj02yi0zcg29vy2ig5stock-5m005490:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44zg02yh0zcguqwjfk0x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:35:00raw326,500원327,000원325,500원326,000원1,614
2,460건 중 1,651–1,700← 이전34 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬