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
cmum9ijtr0s0t10ivggwvy9exstock-5m005490:20260929:14452026-09-29 14:45:00instantevent2026-09-29 14:55:182026-09-29 14:55:18cmum9ijtn0s0s10ivjxx2kbai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:45:00raw303,000원303,500원302,500원303,000원7,957
cmum9c7ut0rzh10iveo14gn2qstock-5m005490:20260929:14402026-09-29 14:40:00instantevent2026-09-29 14:50:222026-09-29 14:50:22cmum9c7up0rzg10ivwjzhv4tb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:40:00raw303,500원304,000원303,000원303,000원6,710
cmum95ofr0ry510ivewv0163dstock-5m005490:20260929:14352026-09-29 14:35:00instantevent2026-09-29 14:45:172026-09-29 14:45:17cmum95ofn0ry410ivkodo33fw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:35:00raw303,500원304,000원303,500원304,000원3,043
cmum8z9g50rwx10ivr223lso8stock-5m005490:20260929:14302026-09-29 14:30:00instantevent2026-09-29 14:40:182026-09-29 14:40:18cmum8z9g10rww10iv23oecvrb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:30:00raw304,000원304,500원303,500원303,500원4,165
cmum8su350rvj10iv7737dpvmstock-5m005490:20260929:14252026-09-29 14:25:00instantevent2026-09-29 14:35:182026-09-29 14:35:18cmum8su320rvi10ivnjc855nr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:25:00raw304,500원304,500원304,000원304,000원2,014
cmum8me160rub10ivexb05997stock-5m005490:20260929:14202026-09-29 14:20:00instantevent2026-09-29 14:30:172026-09-29 14:30:17cmum8me100rua10iveqgi4n5h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:20:00raw304,500원305,000원304,000원304,000원2,368
cmum8fz160rt310iv6cuuoa1lstock-5m005490:20260929:14152026-09-29 14:15:00instantevent2026-09-29 14:25:182026-09-29 14:25:18cmum8fz130rt210ivq2t6jlhg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:15:00raw305,000원305,500원304,500원304,500원1,700
cmum89kup0rrv10ivmpoiralastock-5m005490:20260929:14102026-09-29 14:10:00instantevent2026-09-29 14:20:192026-09-29 14:20:19cmum89kul0rru10ivi96b0zqo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:10:00raw304,500원305,500원304,500원305,000원2,130
cmum833mi0rqn10ivsyxbp2jxstock-5m005490:20260929:14052026-09-29 14:05:00instantevent2026-09-29 14:15:172026-09-29 14:15:17cmum833me0rqm10ivayjj6ni21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:05:00raw304,500원305,000원304,500원305,000원844
cmum7wr5e0rp910ivevhz9al5stock-5m005490:20260929:14002026-09-29 14:00:00instantevent2026-09-29 14:10:212026-09-29 14:10:21cmum7wr5a0rp810iv5dhc0k7k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 14:00:00raw304,500원305,500원304,500원304,500원2,455
cmum7q8yf0ro110iv40j24j32stock-5m005490:20260929:13552026-09-29 13:55:00instantevent2026-09-29 14:05:182026-09-29 14:05:18cmum7q8yc0ro010ivork7o1jh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:55:00raw304,500원305,000원304,500원304,500원1,352
cmum7jv8y0rmt10iv0mvuz5fustock-5m005490:20260929:13502026-09-29 13:50:00instantevent2026-09-29 14:00:202026-09-29 14:00:20cmum7jv8v0rms10iv2w2vhhdb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:50:00raw304,500원305,000원304,500원304,500원871
cmum7deaf0rlj10ivvdbb6h6nstock-5m005490:20260929:13452026-09-29 13:45:00instantevent2026-09-29 13:55:182026-09-29 13:55:18cmum7deab0rli10ivfl3z3ar81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:45:00raw305,500원305,500원304,500원304,500원723
cmum76yic0rk510ivu8xgok3jstock-5m005490:20260929:13402026-09-29 13:40:00instantevent2026-09-29 13:50:182026-09-29 13:50:18cmum76yi70rk410iv3ww2h7e01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:40:00raw305,000원305,500원304,500원305,500원2,192
cmum70j3m0rit10ivlfiw8wkdstock-5m005490:20260929:13352026-09-29 13:35:00instantevent2026-09-29 13:45:182026-09-29 13:45:18cmum70j3i0ris10ivkdfkzog51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:35:00raw304,500원305,000원304,500원305,000원1,215
cmum6u3ui0rhj10ivd3lhygi7stock-5m005490:20260929:13302026-09-29 13:30:00instantevent2026-09-29 13:40:182026-09-29 13:40:18cmum6u3uf0rhi10ivj8az7cb81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:30:00raw304,500원305,000원304,500원304,500원563
cmum6noi50rgf10ivbgfnlbv6stock-5m005490:20260929:13252026-09-29 13:25:00instantevent2026-09-29 13:35:182026-09-29 13:35:18cmum6noi10rge10ivnkalusaa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:25:00raw304,500원305,000원304,500원304,500원538
cmum6haiq0rf310iv9kzhorpwstock-5m005490:20260929:13202026-09-29 13:20:00instantevent2026-09-29 13:30:202026-09-29 13:30:20cmum6haih0rf210ivc8mhu54p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:20:00raw304,500원305,250원304,000원305,000원2,522
cmum6asms0rdt10iv4fn29qg7stock-5m005490:20260929:13152026-09-29 13:15:00instantevent2026-09-29 13:25:172026-09-29 13:25:17cmum6asmp0rds10iv71q0w10r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:15:00raw304,500원305,000원304,000원304,500원2,070
cmum64hdh0rcj10ivz59g3wfxstock-5m005490:20260929:13102026-09-29 13:10:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hde0rci10iv6r3wvjrs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:10:00raw304,500원305,000원304,000원304,500원1,180
cmum64hd90rch10ivkl1dvglfstock-5m005490:20260929:13052026-09-29 13:05:00instantevent2026-09-29 13:20:222026-09-29 13:20:22cmum64hd60rcg10ivdn5rxcst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:05:00raw304,500원304,500원304,000원304,000원943
cmum5rlz90ra110iv8envks3wstock-5m005490:20260929:13002026-09-29 13:00:00instantevent2026-09-29 13:10:222026-09-29 13:10:22cmum5rlz50ra010ivvpfiwlk81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 13:00:00raw304,500원305,000원304,000원304,500원2,549
cmum5l3an0r8p10iveho9p4vhstock-5m005490:20260929:12552026-09-29 12:55:00instantevent2026-09-29 13:05:182026-09-29 13:05:18cmum5l3aj0r8o10iv0erjp4341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:55:00raw304,500원305,000원304,500원304,500원1,297
cmum5enz60r7d10ivlzk6z6snstock-5m005490:20260929:12502026-09-29 12:50:00instantevent2026-09-29 13:00:182026-09-29 13:00:18cmum5enz30r7c10iv1lmrsezj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:50:00raw305,000원305,500원304,500원304,500원1,093
cmum588vl0r6510ivlnf0htj0stock-5m005490:20260929:12452026-09-29 12:45:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588vh0r6410ivor8st4df1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:45:00raw305,000원305,500원304,500원305,000원1,636
cmum588vc0r6310ivn0cbiggvstock-5m005490:20260929:12402026-09-29 12:40:00instantevent2026-09-29 12:55:182026-09-29 12:55:18cmum588v70r6210ivn9wlxiyd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:40:00raw304,500원305,500원304,500원305,500원907
cmum4vdbq0r3n10iv04o3ddclstock-5m005490:20260929:12352026-09-29 12:35:00instantevent2026-09-29 12:45:182026-09-29 12:45:18cmum4vdbm0r3m10ivz110q5ai1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:35:00raw305,000원305,500원304,500원304,500원4,636
cmum4p0bo0r2d10ivrn26a1zastock-5m005490:20260929:12302026-09-29 12:30:00instantevent2026-09-29 12:40:212026-09-29 12:40:21cmum4p0bl0r2c10ivl4cw7h9l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:30:00raw305,000원305,500원305,000원305,500원1,308
cmum4iihn0r1110ivyyldrgmestock-5m005490:20260929:12252026-09-29 12:25:00instantevent2026-09-29 12:35:182026-09-29 12:35:18cmum4iihk0r1010ivvq6xpl0i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:25:00raw305,500원306,000원305,000원305,500원1,071
cmum4c31u0qzt10ivo58f2uk3stock-5m005490:20260929:12202026-09-29 12:20:00instantevent2026-09-29 12:30:182026-09-29 12:30:18cmum4c31q0qzs10ivz15iixtk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:20:00raw305,000원305,500원305,000원305,500원1,128
cmum45onf0qyf10iv06edou3pstock-5m005490:20260929:12152026-09-29 12:15:00instantevent2026-09-29 12:25:192026-09-29 12:25:19cmum45onc0qye10ivj71kbptm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:15:00raw305,500원305,500원305,000원305,000원578
cmum3z7pw0qx510ivaok99dyustock-5m005490:20260929:12102026-09-29 12:10:00instantevent2026-09-29 12:20:172026-09-29 12:20:17cmum3z7pn0qx410iv9g8uqq541
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:10:00raw305,000원305,500원305,000원305,000원710
cmum3sse40qvz10iv6pzoibfgstock-5m005490:20260929:12052026-09-29 12:05:00instantevent2026-09-29 12:15:182026-09-29 12:15:18cmum3sse00qvy10iveh343sup1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:05:00raw305,500원305,500원305,000원305,000원832
cmum3mdrw0qup10iv7qi57qsqstock-5m005490:20260929:12002026-09-29 12:00:00instantevent2026-09-29 12:10:192026-09-29 12:10:19cmum3mdrs0quo10ivz1ba8uwf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 12:00:00raw305,500원306,000원305,000원305,000원1,372
cmum3fwxn0qtf10ivykxolfywstock-5m005490:20260929:11552026-09-29 11:55:00instantevent2026-09-29 12:05:172026-09-29 12:05:17cmum3fwxk0qte10iv10hvvc2c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:55:00raw305,500원306,000원305,500원306,000원359
cmum39iwa0qs310ivxz1lshcgstock-5m005490:20260929:11502026-09-29 11:50:00instantevent2026-09-29 12:00:192026-09-29 12:00:19cmum39iw50qs210ivr4msl09v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:50:00raw305,500원306,000원305,000원305,500원1,093
cmum332960qqv10iv347hhsubstock-5m005490:20260929:11452026-09-29 11:45:00instantevent2026-09-29 11:55:172026-09-29 11:55:17cmum332930qqu10ivkplculej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:45:00raw305,500원306,000원305,500원305,500원1,033
cmum2wpsz0qpl10ivmje1sl57stock-5m005490:20260929:11402026-09-29 11:40:00instantevent2026-09-29 11:50:212026-09-29 11:50:21cmum2wpsv0qpk10ivi5bw6chd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:40:00raw305,500원306,000원304,500원305,500원10,609
cmum2q8vv0qob10iv14yu2i59stock-5m005490:20260929:11352026-09-29 11:35:00instantevent2026-09-29 11:45:192026-09-29 11:45:19cmum2q8vs0qoa10ivetpefrkb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:35:00raw306,000원306,500원305,500원305,500원1,163
cmum2jsl30qmz10ivxsw9skfgstock-5m005490:20260929:11302026-09-29 11:30:00instantevent2026-09-29 11:40:182026-09-29 11:40:18cmum2jsl00qmy10ivz6cdow6o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:30:00raw306,000원306,500원306,000원306,000원455
cmum2dc660qll10ivz7pvf9dvstock-5m005490:20260929:11252026-09-29 11:25:00instantevent2026-09-29 11:35:172026-09-29 11:35:17cmum2dc630qlk10ivj36aevex1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:25:00raw306,000원306,500원306,000원306,000원1,005
cmum26zzf0qkf10ivq4td23jdstock-5m005490:20260929:11202026-09-29 11:20:00instantevent2026-09-29 11:30:212026-09-29 11:30:21cmum26zzb0qke10iv5jfoxbmx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:20:00raw305,500원306,500원305,500원306,500원1,504
cmum20ihs0qj710ivh45ghkwgstock-5m005490:20260929:11152026-09-29 11:15:00instantevent2026-09-29 11:25:192026-09-29 11:25:19cmum20iho0qj610iv2a348z4n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:15:00raw305,500원306,000원305,500원306,000원775
cmum1u2s20qht10ivrzp4zb42stock-5m005490:20260929:11102026-09-29 11:10:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ry0qhs10ivtsjtshk71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:10:00raw306,000원306,500원305,500원305,500원2,757
cmum1u2rt0qhr10ivd1sunebqstock-5m005490:20260929:11052026-09-29 11:05:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2rq0qhq10ivo7fyqtqt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:05:00raw306,000원306,500원306,000원306,000원585
cmum1u2rm0qhp10iv25hukvgkstock-5m005490:20260929:11002026-09-29 11:00:00instantevent2026-09-29 11:20:182026-09-29 11:20:18cmum1u2ri0qho10ivrz1kaxay1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 11:00:00raw306,500원307,000원306,000원306,000원1,321
cmum1arc10qe310ivb7d1jurpstock-5m005490:20260929:10552026-09-29 10:55:00instantevent2026-09-29 11:05:172026-09-29 11:05:17cmum1arby0qe210ivo8r88bit1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:55:00raw307,000원307,000원306,000원306,500원1,484
cmum14cjo0qcp10ivo2ooum2mstock-5m005490:20260929:10502026-09-29 10:50:00instantevent2026-09-29 11:00:182026-09-29 11:00:18cmum14cjk0qco10ivrzq6jfwq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:50:00raw306,500원307,000원306,000원306,500원2,115
cmum0xwp60qbj10ivu39a9peystock-5m005490:20260929:10452026-09-29 10:45:00instantevent2026-09-29 10:55:182026-09-29 10:55:18cmum0xwp30qbi10ivfksfilw11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:45:00raw307,000원307,000원306,000원306,500원2,538
cmum0ri2t0qa710ivaadbksw9stock-5m005490:20260929:10402026-09-29 10:40:00instantevent2026-09-29 10:50:192026-09-29 10:50:19cmum0ri2p0qa610ivta2x6wx41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:40:00raw306,500원307,250원306,500원307,000원1,706
4,822건 중 1,851–1,900← 이전38 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬