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
cmuoti4dq0vjd10ivrh5iz7s7stock-5m005490:20261001:09402026-10-01 09:40:00instantevent2026-10-01 09:50:222026-10-01 09:50:22cmuoti4dm0vjc10ive8qtu4xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:40:00raw306,000원306,000원305,000원305,500원2,144
cmuotbn5j0vi110ivm2r1bhr2stock-5m005490:20261001:09352026-10-01 09:35:00instantevent2026-10-01 09:45:202026-10-01 09:45:20cmuotbn5f0vi010iv24iykpf61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:35:00raw306,500원307,250원305,500원306,000원5,617
cmuot55jm0vgv10ivxvtrhhuwstock-5m005490:20261001:09302026-10-01 09:30:00instantevent2026-10-01 09:40:172026-10-01 09:40:17cmuot55ji0vgu10ivwoigfb561
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:30:00raw305,000원307,000원305,000원306,500원2,929
cmuosyu9h0vfj10ivedpddka3stock-5m005490:20261001:09252026-10-01 09:25:00instantevent2026-10-01 09:35:232026-10-01 09:35:23cmuosyu9d0vfi10iv0vbaoasr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:25:00raw304,500원305,500원304,500원305,000원3,182
cmuossfso0ve710ivuufpv4a2stock-5m005490:20261001:09202026-10-01 09:20:00instantevent2026-10-01 09:30:242026-10-01 09:30:24cmuossfsj0ve610ivsfkw24y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:20:00raw304,500원305,500원304,000원304,250원2,813
cmuoslwxt0vcx10iv1txo0hxdstock-5m005490:20261001:09152026-10-01 09:15:00instantevent2026-10-01 09:25:202026-10-01 09:25:20cmuoslwxp0vcw10ivzqiwxvb31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:15:00raw305,500원306,000원304,500원305,000원2,156
cmuosfjjx0vbp10ivw6euha1rstock-5m005490:20261001:09102026-10-01 09:10:00instantevent2026-10-01 09:20:222026-10-01 09:20:22cmuosfjju0vbo10ivg6dq7ftm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:10:00raw308,000원308,500원305,000원305,500원6,775
cmuos95sj0vaf10iv2kh2ycmlstock-5m005490:20261001:09052026-10-01 09:05:00instantevent2026-10-01 09:15:252026-10-01 09:15:25cmuos95sf0vae10iv4f8rjxx71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:05:00raw311,000원311,000원308,000원308,000원4,174
cmupazula0y2310iv8uzn7n2fstock005490:202610012026-10-01dayperiod2026-10-01 18:00:032026-10-01 18:00:03cmupazul50y2210ivoknz9vyc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-01 09:00:00raw308,500원311,500원304,000원306,500원167,282
cmuos2kw90v9710ivqvr1aj55stock-5m005490:20261001:09002026-10-01 09:00:00instantevent2026-10-01 09:10:182026-10-01 09:10:18cmuos2kw50v9610ivtlj43pbo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-01 09:00:00raw308,500원311,500원305,500원310,500원15,854
cmvz2inkd0ir310iajr23vgqrstock-monthly005490:2026102026-10-01monthperiod2026-11-02 18:40:082026-11-02 18:40:08cmvz2ink80ir210iaiokk4olw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2026-10-01 09:00:00raw308,500원318,000원268,500원273,500원4,724,028
cmunqk9zu0v6a10iv9so1r3w1stock-5m005490:20260930:15302026-09-30 15:30:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9zo0v6910ivih5muugh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:30:00raw306,500원306,500원306,500원306,500원0
cmunqk9zd0v6810ivthf3chfkstock-5m005490:20260930:15252026-09-30 15:25:00instantevent2026-09-30 15:40:182026-09-30 15:40:18cmunqk9z80v6710ivyio0cxzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:25:00raw306,500원306,500원306,500원306,500원0
cmunq7elw0v3u10iv22h80rdustock-5m005490:20260930:15202026-09-30 15:20:00instantevent2026-09-30 15:30:172026-09-30 15:30:17cmunq7elq0v3t10iv65w9xjp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:20:00raw306,500원306,500원306,500원306,500원0
cmunq0yw30v2e10ivluaktym1stock-5m005490:20260930:15152026-09-30 15:15:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yw00v2d10iv5jsrnwny1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:15:00raw306,000원306,500원305,500원306,500원2,319
cmunq0yvv0v2c10iv87iztcatstock-5m005490:20260930:15102026-09-30 15:10:00instantevent2026-09-30 15:25:172026-09-30 15:25:17cmunq0yvr0v2b10ivci3e8c3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:10:00raw305,000원306,500원305,000원306,000원4,911
cmunpo4yd0v0010ivhoinrrf2stock-5m005490:20260930:15052026-09-30 15:05:00instantevent2026-09-30 15:15:182026-09-30 15:15:18cmunpo4y90uzz10iv2dt8t3lz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:05:00raw306,000원306,000원305,000원305,500원3,668
cmunphpiw0uyq10ivn4gvt7ikstock-5m005490:20260930:15002026-09-30 15:00:00instantevent2026-09-30 15:10:182026-09-30 15:10:18cmunphpit0uyp10ivvpuhev1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 15:00:00raw306,000원306,500원305,500원306,000원4,515
cmunpbb3z0uxi10iv82zw5fuhstock-5m005490:20260930:14552026-09-30 14:55:00instantevent2026-09-30 15:05:202026-09-30 15:05:20cmunpbb3w0uxh10ivpqc3r48u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:55:00raw306,000원306,500원306,000원306,000원2,096
cmunp4wtx0uw610ive1ud75a2stock-5m005490:20260930:14502026-09-30 14:50:00instantevent2026-09-30 15:00:212026-09-30 15:00:21cmunp4wtt0uw510ivow5f9yvx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:50:00raw306,000원306,500원306,000원306,000원2,128
cmunoyev00uuy10ivw8njv0kastock-5m005490:20260930:14452026-09-30 14:45:00instantevent2026-09-30 14:55:182026-09-30 14:55:18cmunoyeuw0uux10ivzncq254d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:45:00raw305,500원306,500원305,000원306,500원4,518
cmunos40j0uto10iviqz2vxerstock-5m005490:20260930:14402026-09-30 14:40:00instantevent2026-09-30 14:50:242026-09-30 14:50:24cmunos40g0utn10ivinee6krk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:40:00raw305,000원305,500원305,000원305,000원971
cmunolotz0use10ivl3fq0ib0stock-5m005490:20260930:14352026-09-30 14:35:00instantevent2026-09-30 14:45:242026-09-30 14:45:24cmunolotw0usd10iv5w8ov04m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:35:00raw306,000원306,500원305,000원305,500원1,164
cmunof4zr0ur010ivg073rv7tstock-5m005490:20260930:14302026-09-30 14:30:00instantevent2026-09-30 14:40:192026-09-30 14:40:19cmunof4zn0uqz10ivy16g8vp31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:30:00raw305,000원306,000원305,000원306,000원2,401
cmuno8oo90upq10ivxgldqs1lstock-5m005490:20260930:14252026-09-30 14:25:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8oo50upp10iv4gxmlj7v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:25:00raw305,750원306,000원305,000원305,000원1,702
cmuno8oo00upo10iv27k46pznstock-5m005490:20260930:14202026-09-30 14:20:00instantevent2026-09-30 14:35:182026-09-30 14:35:18cmuno8onv0upn10ivipa4i1tx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:20:00raw305,000원306,000원304,500원305,750원3,411
cmunnvw8n0un810iv1hxo8pyqstock-5m005490:20260930:14152026-09-30 14:15:00instantevent2026-09-30 14:25:212026-09-30 14:25:21cmunnvw8j0un710ivjzwhq1fc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:15:00raw304,750원305,000원304,500원305,000원473
cmunnpe9t0uls10ivdhkass8zstock-5m005490:20260930:14102026-09-30 14:10:00instantevent2026-09-30 14:20:182026-09-30 14:20:18cmunnpe9p0ulr10ivvrx2kdeh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:10:00raw305,000원305,000원304,500원304,750원290
cmunniz3e0ukm10ivghd8sqcostock-5m005490:20260930:14052026-09-30 14:05:00instantevent2026-09-30 14:15:182026-09-30 14:15:18cmunniz3b0ukl10ivzdqzb3by1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:05:00raw305,000원305,250원304,500원305,000원2,074
cmunnciuw0ujc10iv99vqdlj7stock-5m005490:20260930:14002026-09-30 14:00:00instantevent2026-09-30 14:10:172026-09-30 14:10:17cmunnciur0ujb10ivfbdiqgjo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 14:00:00raw306,000원306,000원305,000원305,250원2,048
cmunn633a0ui010iv2cv86spestock-5m005490:20260930:13552026-09-30 13:55:00instantevent2026-09-30 14:05:172026-09-30 14:05:17cmunn63360uhz10ivs5a9k5q51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:55:00raw306,000원306,000원305,500원305,500원685
cmunmzpmt0ugu10ivewqzyx65stock-5m005490:20260930:13502026-09-30 13:50:00instantevent2026-09-30 14:00:192026-09-30 14:00:19cmunmzpmp0ugt10ivj5v8obta1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:50:00raw306,000원306,500원305,500원306,000원924
cmunmt9ex0ufg10ivlet325zfstock-5m005490:20260930:13452026-09-30 13:45:00instantevent2026-09-30 13:55:192026-09-30 13:55:19cmunmt9et0uff10ivlwdmlevv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:45:00raw305,500원306,000원305,000원305,500원1,558
cmunmmsop0uea10iv86gvosmmstock-5m005490:20260930:13402026-09-30 13:40:00instantevent2026-09-30 13:50:172026-09-30 13:50:17cmunmmsol0ue910iv82c6q1t01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:40:00raw306,500원306,500원305,000원305,000원1,639
cmunmggud0ud010iv8mzdb0o1stock-5m005490:20260930:13352026-09-30 13:35:00instantevent2026-09-30 13:45:222026-09-30 13:45:22cmunmggu90ucz10ivhk4r22ck1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:35:00raw305,500원306,500원305,500원306,000원306
cmunm9ytt0ubq10ivr0wdmzaestock-5m005490:20260930:13302026-09-30 13:30:00instantevent2026-09-30 13:40:182026-09-30 13:40:18cmunm9ytp0ubp10ivo8yle21u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:30:00raw306,000원307,000원305,500원306,000원2,400
cmunm3iaz0uac10iv4sqriqsgstock-5m005490:20260930:13252026-09-30 13:25:00instantevent2026-09-30 13:35:172026-09-30 13:35:17cmunm3iaw0uab10ivba9wayo61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:25:00raw306,250원306,500원306,000원306,500원228
cmunlx3gc0u9210iv1y6mrjffstock-5m005490:20260930:13202026-09-30 13:20:00instantevent2026-09-30 13:30:182026-09-30 13:30:18cmunlx3g70u9110ivyoq99qvu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:20:00raw305,500원306,500원305,000원306,250원1,880
cmunlqnmf0u7y10ivpk4sf75lstock-5m005490:20260930:13152026-09-30 13:15:00instantevent2026-09-30 13:25:172026-09-30 13:25:17cmunlqnmb0u7x10iv6l8ei89e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:15:00raw306,000원306,500원305,000원305,000원1,788
cmunlk91k0u6m10iv7hhzl95fstock-5m005490:20260930:13102026-09-30 13:10:00instantevent2026-09-30 13:20:192026-09-30 13:20:19cmunlk91c0u6l10iv7p6avvga1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:10:00raw306,000원306,500원305,500원306,500원731
cmunldsye0u5c10ivdjbw2474stock-5m005490:20260930:13052026-09-30 13:05:00instantevent2026-09-30 13:15:182026-09-30 13:15:18cmunldsya0u5b10ivepifo9jk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:05:00raw306,000원306,500원305,000원306,000원1,054
cmunl7daz0u4210iv453p26w8stock-5m005490:20260930:13002026-09-30 13:00:00instantevent2026-09-30 13:10:182026-09-30 13:10:18cmunl7dav0u4110ivpg0petgh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 13:00:00raw306,000원306,500원305,000원305,500원1,379
cmunl0xhr0u2u10ivn9tirahnstock-5m005490:20260930:12552026-09-30 12:55:00instantevent2026-09-30 13:05:172026-09-30 13:05:17cmunl0xhn0u2t10ivtmcu4evd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:55:00raw305,500원306,000원305,000원306,000원3,289
cmunkulut0u1g10ivb0ryogpostock-5m005490:20260930:12502026-09-30 12:50:00instantevent2026-09-30 13:00:222026-09-30 13:00:22cmunkulup0u1f10ivu7uaihc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:50:00raw305,000원306,000원305,000원306,000원650
cmunko2tw0u0210ivwbd0cqqtstock-5m005490:20260930:12452026-09-30 12:45:00instantevent2026-09-30 12:55:172026-09-30 12:55:17cmunko2tt0u0110iv7mjptbvu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:45:00raw305,500원306,000원305,000원305,000원1,853
cmunkhn4i0tyu10ivpg2btyptstock-5m005490:20260930:12402026-09-30 12:40:00instantevent2026-09-30 12:50:172026-09-30 12:50:17cmunkhn4e0tyt10ivgmrt172p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:40:00raw306,000원306,000원305,000원305,500원1,802
cmunkb8iw0txo10ivwqkfiz2bstock-5m005490:20260930:12352026-09-30 12:35:00instantevent2026-09-30 12:45:182026-09-30 12:45:18cmunkb8is0txn10iv9mh2sxjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:35:00raw305,500원306,000원305,500원305,500원263
cmunk4sfj0twc10iv6dil9kkjstock-5m005490:20260930:12302026-09-30 12:30:00instantevent2026-09-30 12:40:182026-09-30 12:40:18cmunk4sff0twb10ivk1cs2h971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:30:00raw304,500원306,000원304,500원305,500원3,518
cmunjycrk0tv410ivpza77wmistock-5m005490:20260930:12252026-09-30 12:25:00instantevent2026-09-30 12:35:172026-09-30 12:35:17cmunjycrg0tv310ivlc3sz7es1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:25:00raw305,500원305,500원304,500원304,500원772
cmunjrwyj0ttu10ivgc0enmvkstock-5m005490:20260930:12202026-09-30 12:20:00instantevent2026-09-30 12:30:172026-09-30 12:30:17cmunjrwyg0ttt10iv4bzaabea1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-30 12:20:00raw305,000원305,500원304,500원305,000원929
4,822건 중 1,751–1,800← 이전36 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬