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
cmum0l4600q8z10ivbcp2shn5stock-5m005490:20260929:10352026-09-29 10:35:00instantevent2026-09-29 10:45:212026-09-29 10:45:21cmum0l45x0q8y10ivvcz1lf8n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:35:00raw306,000원306,500원306,000원306,500원968
cmum0enyf0q7p10iv96jlc7olstock-5m005490:20260929:10302026-09-29 10:30:00instantevent2026-09-29 10:40:202026-09-29 10:40:20cmum0enyb0q7o10ivri7jtuou1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:30:00raw305,500원306,500원305,500원306,500원2,229
cmum087et0q6f10ivdref8cd7stock-5m005490:20260929:10252026-09-29 10:25:00instantevent2026-09-29 10:35:182026-09-29 10:35:18cmum087ep0q6e10ivclugrnn91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:25:00raw305,750원306,000원305,500원305,500원591
cmum01r0q0q5510ivyq0m8tlvstock-5m005490:20260929:10202026-09-29 10:20:00instantevent2026-09-29 10:30:172026-09-29 10:30:17cmum01r0m0q5410ivtzqoo1pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:20:00raw305,000원306,250원305,000원305,750원2,608
cmulzveb90q3t10ivjafqcbplstock-5m005490:20260929:10152026-09-29 10:15:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveb50q3s10ivaprs9b2r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:15:00raw306,000원306,500원305,000원305,500원4,427
cmulzveb10q3r10iv30jklp9xstock-5m005490:20260929:10102026-09-29 10:10:00instantevent2026-09-29 10:25:212026-09-29 10:25:21cmulzveax0q3q10iv2dexjhd61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:10:00raw306,000원306,500원305,500원306,000원4,673
cmulzigzq0q1b10iv2jcu5ty7stock-5m005490:20260929:10052026-09-29 10:05:00instantevent2026-09-29 10:15:182026-09-29 10:15:18cmulzigzn0q1a10iv3mc372d41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:05:00raw307,000원307,000원306,000원306,500원2,775
cmulzc2dd0pzt10ivg15g0rp3stock-5m005490:20260929:10002026-09-29 10:00:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2d90pzs10ivo34v64y11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 10:00:00raw306,000원307,500원306,000원307,000원1,961
cmulzc2d50pzr10iv3yxapr33stock-5m005490:20260929:09552026-09-29 09:55:00instantevent2026-09-29 10:10:192026-09-29 10:10:19cmulzc2d10pzq10iv0j8365gb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:55:00raw307,000원307,500원306,000원306,500원5,493
cmulyz8it0pxf10ivgz2rijxmstock-5m005490:20260929:09502026-09-29 09:50:00instantevent2026-09-29 10:00:202026-09-29 10:00:20cmulyz8ip0pxe10ivw5p33zpv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:50:00raw308,500원309,000원307,000원307,500원5,719
cmulystnf0pw710iv8u030m0zstock-5m005490:20260929:09452026-09-29 09:45:00instantevent2026-09-29 09:55:212026-09-29 09:55:21cmulystnb0pw610iv1vs9u57b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:45:00raw309,000원309,000원308,000원308,500원2,427
cmulymd480pux10ivbtqyn68rstock-5m005490:20260929:09402026-09-29 09:40:00instantevent2026-09-29 09:50:202026-09-29 09:50:20cmulymd440puw10ivlx94o9ci1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:40:00raw309,500원309,500원308,500원309,000원3,007
cmulyfyyc0ptn10iv5t3komsmstock-5m005490:20260929:09352026-09-29 09:35:00instantevent2026-09-29 09:45:212026-09-29 09:45:21cmulyfyy80ptm10ivsi7k3wy01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:35:00raw309,000원310,000원309,000원309,500원1,252
cmuly9jut0ps910ivt5lxzhbustock-5m005490:20260929:09302026-09-29 09:30:00instantevent2026-09-29 09:40:222026-09-29 09:40:22cmuly9jup0ps810ivfbzv8kie1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:30:00raw310,500원310,500원309,000원309,500원1,597
cmuly312k0pr310ivegakfgmtstock-5m005490:20260929:09252026-09-29 09:25:00instantevent2026-09-29 09:35:182026-09-29 09:35:18cmuly312f0pr210iv0g9w2xyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:25:00raw311,000원311,500원310,000원310,500원2,342
cmulxwo4q0ppt10ivjnk0my94stock-5m005490:20260929:09202026-09-29 09:20:00instantevent2026-09-29 09:30:212026-09-29 09:30:21cmulxwo4m0pps10ivy67qv5ot1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:20:00raw310,000원311,500원310,000원311,000원1,136
cmulxq65k0poj10ivevfbh4dwstock-5m005490:20260929:09152026-09-29 09:15:00instantevent2026-09-29 09:25:182026-09-29 09:25:18cmulxq65g0poi10iv82t0booc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:15:00raw310,000원310,500원309,000원310,500원1,932
cmulxjqlk0pn910ivpffb2ywostock-5m005490:20260929:09102026-09-29 09:10:00instantevent2026-09-29 09:20:182026-09-29 09:20:18cmulxjqlf0pn810ivwcah19011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:10:00raw310,500원311,500원310,000원310,500원2,639
cmulxdfgp0plx10ivtkrh12u0stock-5m005490:20260929:09052026-09-29 09:05:00instantevent2026-09-29 09:15:232026-09-29 09:15:23cmulxdfgl0plw10iv83htqmia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:05:00raw309,000원311,000원308,000원310,500원7,816
cmulx6v990pkp10iv12ime17ystock-5m005490:20260929:09002026-09-29 09:00:00instantevent2026-09-29 09:10:172026-09-29 09:10:17cmulx6v940pko10ivnxg3il461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 09:00:00raw313,500원313,500원307,000원308,500원13,648
cmumg44vo0sdh10iv2jkhfdv7stock005490:202609292026-09-29dayperiod2026-09-29 18:00:022026-09-29 18:00:02cmumg44vk0sdg10iv3ixmg69n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-29 09:00:00raw313,500원313,500원302,500원306,500원227,958
cmukvok9g0pi610ivifd96rg2stock-5m005490:20260928:15302026-09-28 15:30:00instantevent2026-09-28 15:40:172026-09-28 15:40:17cmukvok9c0pi510ivmfe09fxh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:30:00raw316,500원316,500원316,500원316,500원0
cmukvi4j00pgw10ivwrojc79vstock-5m005490:20260928:15252026-09-28 15:25:00instantevent2026-09-28 15:35:172026-09-28 15:35:17cmukvi4iw0pgv10ivoayd35mv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:25:00raw316,500원316,500원316,500원316,500원0
cmukvbpk70pfi10ivw101ae7nstock-5m005490:20260928:15202026-09-28 15:20:00instantevent2026-09-28 15:30:182026-09-28 15:30:18cmukvbpk30pfh10ivfd7ahjz61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:20:00raw316,500원316,500원316,500원316,500원0
cmukv59vl0pee10iv1pioyyuustock-5m005490:20260928:15152026-09-28 15:15:00instantevent2026-09-28 15:25:172026-09-28 15:25:17cmukv59vh0ped10iv1jkfvqe91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:15:00raw316,500원316,500원316,000원316,500원2,011
cmukuyu570pd410ivx3s2ikwastock-5m005490:20260928:15102026-09-28 15:10:00instantevent2026-09-28 15:20:172026-09-28 15:20:17cmukuyu530pd310ivcxxlnz2x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:10:00raw316,000원316,500원315,500원316,000원4,045
cmukusf5g0pbu10ivv0d0gprnstock-5m005490:20260928:15052026-09-28 15:05:00instantevent2026-09-28 15:15:182026-09-28 15:15:18cmukusf5d0pbt10iv02gm54n91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:05:00raw316,500원316,500원315,500원316,000원2,989
cmukum0y70pai10iv8r93fj36stock-5m005490:20260928:15002026-09-28 15:00:00instantevent2026-09-28 15:10:192026-09-28 15:10:19cmukum0y30pah10ivz5aplnlb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 15:00:00raw315,500원316,500원315,500원316,500원2,810
cmukufjru0p9810ivnr6l2yksstock-5m005490:20260928:14552026-09-28 14:55:00instantevent2026-09-28 15:05:172026-09-28 15:05:17cmukufjrr0p9710ivtmsaze251
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:55:00raw316,000원316,500원315,500원316,000원3,373
cmuku98c70p8010ivsuuokmupstock-5m005490:20260928:14502026-09-28 14:50:00instantevent2026-09-28 15:00:222026-09-28 15:00:22cmuku98c30p7z10iv97myymo61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:50:00raw315,500원316,500원315,500원316,000원2,658
cmuku2pkm0p6q10ivc4314uqustock-5m005490:20260928:14452026-09-28 14:45:00instantevent2026-09-28 14:55:182026-09-28 14:55:18cmuku2pki0p6p10ivi5o952951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:45:00raw316,000원316,500원315,500원316,000원2,630
cmuktwca50p5g10ivipaufcwsstock-5m005490:20260928:14402026-09-28 14:40:00instantevent2026-09-28 14:50:212026-09-28 14:50:21cmuktwc9w0p5f10ivviebcrnd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:40:00raw315,000원316,000원314,500원315,500원1,543
cmuktpue50p4010iv8c530gw3stock-5m005490:20260928:14352026-09-28 14:35:00instantevent2026-09-28 14:45:182026-09-28 14:45:18cmuktpue10p3z10ivwd4tkdjn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:35:00raw316,000원316,000원315,000원315,500원568
cmuktjenz0p2q10iv8w838mwpstock-5m005490:20260928:14302026-09-28 14:30:00instantevent2026-09-28 14:40:182026-09-28 14:40:18cmuktjenv0p2p10ivdvk5zqau1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:30:00raw316,000원316,500원315,000원316,000원1,181
cmuktcywp0p1m10iv9ib5rzgistock-5m005490:20260928:14252026-09-28 14:25:00instantevent2026-09-28 14:35:172026-09-28 14:35:17cmuktcywl0p1l10ivisr9uuwh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:25:00raw316,000원316,500원315,500원316,000원1,081
cmukt6lvl0p0a10ivf607x0atstock-5m005490:20260928:14202026-09-28 14:20:00instantevent2026-09-28 14:30:202026-09-28 14:30:20cmukt6lvi0p0910iv3dduvvoo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:20:00raw316,000원316,500원315,500원316,000원4,098
cmukt058e0oyy10iv4mm8fjbestock-5m005490:20260928:14152026-09-28 14:15:00instantevent2026-09-28 14:25:192026-09-28 14:25:19cmukt058b0oyx10ivv4iombfd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:15:00raw316,000원316,500원315,500원316,000원1,580
cmukstotl0oxs10iv2pu6ey9kstock-5m005490:20260928:14102026-09-28 14:10:00instantevent2026-09-28 14:20:182026-09-28 14:20:18cmukstoti0oxr10ivgay0bn9j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:10:00raw316,500원316,500원315,500원316,000원750
cmuksn8t40owi10ivtfi2bugmstock-5m005490:20260928:14052026-09-28 14:05:00instantevent2026-09-28 14:15:172026-09-28 14:15:17cmuksn8t10owh10iv0uf2xzd71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:05:00raw316,000원316,500원316,000원316,000원199
cmuksgwd70ov810ivnfdj80vlstock-5m005490:20260928:14002026-09-28 14:00:00instantevent2026-09-28 14:10:212026-09-28 14:10:21cmuksgwd30ov710iv9urov3a31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 14:00:00raw316,000원317,000원315,500원316,000원1,970
cmuksagpu0oty10ivtkqunpigstock-5m005490:20260928:13552026-09-28 13:55:00instantevent2026-09-28 14:05:212026-09-28 14:05:21cmuksagpq0otx10ivx2gfow3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:55:00raw315,500원316,000원315,500원315,500원187
cmuks432v0osi10ivbfa2z6jastock-5m005490:20260928:13502026-09-28 13:50:00instantevent2026-09-28 14:00:232026-09-28 14:00:23cmuks432r0osh10ivlbzjtmyv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:50:00raw315,500원316,000원315,500원316,000원122
cmukrxjfh0ora10ivg6gr7nlostock-5m005490:20260928:13452026-09-28 13:45:00instantevent2026-09-28 13:55:182026-09-28 13:55:18cmukrxjfc0or910ivosslow7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:45:00raw316,500원316,500원315,000원316,000원1,946
cmukrr3vj0oq210ivbkuhfdawstock-5m005490:20260928:13402026-09-28 13:40:00instantevent2026-09-28 13:50:182026-09-28 13:50:18cmukrr3vf0oq110ivhhtloxhm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:40:00raw316,500원316,500원316,000원316,000원160
cmukrkp5k0oom10iv467v2bwxstock-5m005490:20260928:13352026-09-28 13:35:00instantevent2026-09-28 13:45:192026-09-28 13:45:19cmukrkp5g0ool10iv1axvjzzx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:35:00raw316,500원316,500원316,000원316,000원225
cmukre9v20ong10ivmvzmig4gstock-5m005490:20260928:13302026-09-28 13:30:00instantevent2026-09-28 13:40:192026-09-28 13:40:19cmukre9uy0onf10ivilvo6hgz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:30:00raw316,000원316,500원316,000원316,000원303
cmukr7te20om810ivb2cbrbhpstock-5m005490:20260928:13252026-09-28 13:25:00instantevent2026-09-28 13:35:182026-09-28 13:35:18cmukr7tdy0om710ivis6dixlt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:25:00raw317,000원317,500원316,000원316,500원1,218
cmukr1e600ol010ivchq5dt29stock-5m005490:20260928:13202026-09-28 13:20:00instantevent2026-09-28 13:30:182026-09-28 13:30:18cmukr1e5w0okz10ivd0tyhzun1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:20:00raw316,000원317,500원315,500원317,500원2,969
cmukqv1i70ojq10ivpgjszwxhstock-5m005490:20260928:13152026-09-28 13:15:00instantevent2026-09-28 13:25:222026-09-28 13:25:22cmukqv1i40ojp10iv3102tslp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:15:00raw316,000원316,500원315,500원316,000원322
cmukqolfe0oie10iv9w00e00gstock-5m005490:20260928:13102026-09-28 13:10:00instantevent2026-09-28 13:20:212026-09-28 13:20:21cmukqolfb0oid10ivivx68r211
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 13:10:00raw315,000원316,000원315,000원316,000원1,057
4,822건 중 1,901–1,950← 이전39 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬