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
cmukhr1jb0mqi10ivwh8880lzstock-5m005490:20260928:09002026-09-28 09:00:00instantevent2026-09-28 09:10:182026-09-28 09:10:18cmukhr1j70mqh10ivzmqjnz391
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-28 09:00:00raw310,500원311,500원308,500원309,500원8,620
cmudqhbex0mnv10ivt74wean8stock-5m005490:20260923:15302026-09-23 15:30:00instantevent2026-09-23 15:40:182026-09-23 15:40:18cmudqhbeu0mnu10iv6239xhzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:30:00raw311,500원311,500원311,500원311,500원0
cmudqavj50mmn10iv76rc33gistock-5m005490:20260923:15252026-09-23 15:25:00instantevent2026-09-23 15:35:172026-09-23 15:35:17cmudqavj20mmm10iv9uvp0u0m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:25:00raw311,500원311,500원311,500원311,500원0
cmudq4frz0ml710iv705y24j9stock-5m005490:20260923:15202026-09-23 15:20:00instantevent2026-09-23 15:30:172026-09-23 15:30:17cmudq4frv0ml610ivb7l1rt5w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:20:00raw311,500원311,500원311,500원311,500원0
cmudpy0t30mjx10ivu1g4p208stock-5m005490:20260923:15152026-09-23 15:15:00instantevent2026-09-23 15:25:182026-09-23 15:25:18cmudpy0sz0mjw10ivlmdda3ej1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:15:00raw311,000원312,000원311,000원311,500원3,698
cmudprl680mir10ivkkjbjrdrstock-5m005490:20260923:15102026-09-23 15:10:00instantevent2026-09-23 15:20:182026-09-23 15:20:18cmudprl640miq10ivartsfdh71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:10:00raw310,000원311,000원310,000원310,500원2,000
cmudpl5e40mhh10ivkab3vga9stock-5m005490:20260923:15052026-09-23 15:05:00instantevent2026-09-23 15:15:172026-09-23 15:15:17cmudpl5e00mhg10ivu4f59jfo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:05:00raw310,000원311,000원310,000원310,000원1,863
cmudpeqi80mg910ivh1um04hbstock-5m005490:20260923:15002026-09-23 15:00:00instantevent2026-09-23 15:10:182026-09-23 15:10:18cmudpeqi50mg810ivlusmkfik1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 15:00:00raw309,500원311,000원309,000원310,000원4,781
cmudp8apm0mez10ivf7d1x2y5stock-5m005490:20260923:14552026-09-23 14:55:00instantevent2026-09-23 15:05:182026-09-23 15:05:18cmudp8apj0mey10ivjuxl0vp81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:55:00raw309,500원310,000원309,500원309,500원2,315
cmudp1zj70mdj10ivt2jq28hostock-5m005490:20260923:14502026-09-23 14:50:00instantevent2026-09-23 15:00:232026-09-23 15:00:23cmudp1zj30mdi10iv2q168x9u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:50:00raw309,500원310,000원309,500원309,500원2,460
cmudovfac0mcb10ivfp5unwvgstock-5m005490:20260923:14452026-09-23 14:45:00instantevent2026-09-23 14:55:172026-09-23 14:55:17cmudovfa90mca10iv4qqq0gb21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:45:00raw309,500원310,000원309,500원309,500원1,978
cmudop0b90mb110ivdpfwmrclstock-5m005490:20260923:14402026-09-23 14:40:00instantevent2026-09-23 14:50:182026-09-23 14:50:18cmudop0b60mb010ivv14bqfh71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:40:00raw309,500원310,000원309,500원309,500원2,637
cmudoikmz0m9v10iv2syjuytystock-5m005490:20260923:14352026-09-23 14:35:00instantevent2026-09-23 14:45:172026-09-23 14:45:17cmudoikmv0m9u10ivan6hvq8u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:35:00raw310,500원310,500원309,500원310,000원2,997
cmudoc55n0m8j10ivggbmtrg8stock-5m005490:20260923:14302026-09-23 14:30:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55j0m8i10iv1kxh14zu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:30:00raw310,500원310,500원310,000원310,500원2,089
cmudoc55f0m8h10ivsqtz1fc9stock-5m005490:20260923:14252026-09-23 14:25:00instantevent2026-09-23 14:40:172026-09-23 14:40:17cmudoc55c0m8g10ivci5o782e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:25:00raw310,500원311,000원310,000원310,500원1,204
cmudnza750m5z10ivaa6co2mtstock-5m005490:20260923:14202026-09-23 14:20:00instantevent2026-09-23 14:30:172026-09-23 14:30:17cmudnza720m5y10ivfyxhxu4o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:20:00raw310,500원311,000원310,000원310,500원1,391
cmudnsukf0m4j10ivm3ej92xrstock-5m005490:20260923:14152026-09-23 14:15:00instantevent2026-09-23 14:25:172026-09-23 14:25:17cmudnsuk80m4i10iv7hw3j40w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:15:00raw310,000원311,000원310,000원310,500원1,159
cmudnmfqq0m3f10ivxgiw3v08stock-5m005490:20260923:14102026-09-23 14:10:00instantevent2026-09-23 14:20:182026-09-23 14:20:18cmudnmfqn0m3e10ivlkxmk3km1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:10:00raw310,500원311,000원310,000원310,500원2,393
cmudnfzwf0m2710ivk6klojcystock-5m005490:20260923:14052026-09-23 14:05:00instantevent2026-09-23 14:15:182026-09-23 14:15:18cmudnfzwc0m2610ivsp3spyrc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:05:00raw310,500원310,500원310,000원310,000원1,689
cmudn9k2s0m0t10ivx60s6fy7stock-5m005490:20260923:14002026-09-23 14:00:00instantevent2026-09-23 14:10:172026-09-23 14:10:17cmudn9k2o0m0s10iv0f6j88du1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 14:00:00raw310,000원310,500원309,500원310,000원2,111
cmudn354d0lzl10ivfnpozv8pstock-5m005490:20260923:13552026-09-23 13:55:00instantevent2026-09-23 14:05:182026-09-23 14:05:18cmudn35490lzk10ivf7lxnfpf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:55:00raw309,500원310,500원309,500원310,000원1,302
cmudmwsqy0lyb10ivlsaz8afystock-5m005490:20260923:13502026-09-23 13:50:00instantevent2026-09-23 14:00:222026-09-23 14:00:22cmudmwsqu0lya10ivz95mthia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:50:00raw309,500원310,500원309,500원310,500원2,083
cmudmq9tr0lx310ivxkmw50rsstock-5m005490:20260923:13452026-09-23 13:45:00instantevent2026-09-23 13:55:172026-09-23 13:55:17cmudmq9to0lx210ivot492kv21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:45:00raw309,500원310,000원309,500원310,000원1,517
cmudmjv610lvr10ivfx79k18istock-5m005490:20260923:13402026-09-23 13:40:00instantevent2026-09-23 13:50:182026-09-23 13:50:18cmudmjv5x0lvq10iv53debbud1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:40:00raw309,500원310,000원309,500원309,500원1,789
cmudmdf1p0luf10ivndze3rqsstock-5m005490:20260923:13352026-09-23 13:35:00instantevent2026-09-23 13:45:182026-09-23 13:45:18cmudmdf1l0lue10ivhv6iid5q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:35:00raw310,000원310,500원309,500원310,000원1,820
cmudm704e0lt710ivu8lk86fcstock-5m005490:20260923:13302026-09-23 13:30:00instantevent2026-09-23 13:40:182026-09-23 13:40:18cmudm704b0lt610ivu4atnexc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:30:00raw310,000원310,500원309,500원310,000원1,795
cmudm0jv10lrp10ivg8s1w2sdstock-5m005490:20260923:13252026-09-23 13:25:00instantevent2026-09-23 13:35:172026-09-23 13:35:17cmudm0jux0lro10ivuysglf9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:25:00raw310,250원310,500원309,500원310,000원1,444
cmudlu4pr0lqp10ivt7eihph0stock-5m005490:20260923:13202026-09-23 13:20:00instantevent2026-09-23 13:30:182026-09-23 13:30:18cmudlu4po0lqo10ivqj1jahjm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:20:00raw310,500원311,000원310,000원310,000원1,541
cmudlnowx0lpf10iv00tnyo1gstock-5m005490:20260923:13152026-09-23 13:15:00instantevent2026-09-23 13:25:172026-09-23 13:25:17cmudlnowu0lpe10ivownm51631
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:15:00raw310,500원311,000원310,000원310,500원1,810
cmudlh9ag0lo510ivyv42isf9stock-5m005490:20260923:13102026-09-23 13:10:00instantevent2026-09-23 13:20:172026-09-23 13:20:17cmudlh9ab0lo410ivmvyeil0g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:10:00raw310,500원310,500원309,500원310,500원2,461
cmudlavqu0lmt10ivfpf58rnpstock-5m005490:20260923:13052026-09-23 13:05:00instantevent2026-09-23 13:15:202026-09-23 13:15:20cmudlavqq0lms10ivqa65acxz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:05:00raw310,000원310,500원310,000원310,500원1,083
cmudl4f7v0llj10ivbnm5prc7stock-5m005490:20260923:13002026-09-23 13:00:00instantevent2026-09-23 13:10:182026-09-23 13:10:18cmudl4f7r0lli10ivtgxa3u0k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 13:00:00raw310,000원310,500원309,500원310,000원2,122
cmudkxz220lk510iv041noe7hstock-5m005490:20260923:12552026-09-23 12:55:00instantevent2026-09-23 13:05:172026-09-23 13:05:17cmudkxz1z0lk410ivk3ckbutz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:55:00raw310,000원310,500원310,000원310,000원1,450
cmudkrkt70liz10ivdcgqj8rcstock-5m005490:20260923:12502026-09-23 12:50:00instantevent2026-09-23 13:00:192026-09-23 13:00:19cmudkrkt30liy10iv3h35ak0p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:50:00raw310,000원310,500원310,000원310,000원388
cmudkl4kk0lhp10ivbffxk8zhstock-5m005490:20260923:12452026-09-23 12:45:00instantevent2026-09-23 12:55:182026-09-23 12:55:18cmudkl4kh0lho10ivaxw1kufe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:45:00raw310,500원311,000원310,000원310,000원808
cmudkeomk0lgd10ivrh2rd3a1stock-5m005490:20260923:12402026-09-23 12:40:00instantevent2026-09-23 12:50:172026-09-23 12:50:17cmudkeomg0lgc10ivt7o01obk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:40:00raw310,500원311,000원310,000원310,500원760
cmudk89er0lf110ivu653gui7stock-5m005490:20260923:12352026-09-23 12:35:00instantevent2026-09-23 12:45:182026-09-23 12:45:18cmudk89en0lf010ivx81d46dx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:35:00raw311,000원311,000원310,000원310,500원3,674
cmudk1ukm0ldv10iv5rp1jcd3stock-5m005490:20260923:12302026-09-23 12:30:00instantevent2026-09-23 12:40:192026-09-23 12:40:19cmudk1uke0ldu10ivs1rg8pvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:30:00raw310,500원311,000원310,500원310,500원453
cmudjve1r0lcl10ivnvxweqd7stock-5m005490:20260923:12252026-09-23 12:25:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1n0lck10ivp1qf41c41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:25:00raw311,000원311,000원310,500원310,500원922
cmudjve1j0lcj10ivi2k0biusstock-5m005490:20260923:12202026-09-23 12:20:00instantevent2026-09-23 12:35:172026-09-23 12:35:17cmudjve1e0lci10iveiv5uec71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:20:00raw310,500원311,000원310,000원310,500원1,039
cmudjijax0la310ivfq3aa8qestock-5m005490:20260923:12152026-09-23 12:15:00instantevent2026-09-23 12:25:182026-09-23 12:25:18cmudjijat0la210ivdk4lmctj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:15:00raw310,500원310,500원309,500원310,500원6,756
cmudjc3mk0l8t10iv25wr956vstock-5m005490:20260923:12102026-09-23 12:10:00instantevent2026-09-23 12:20:172026-09-23 12:20:17cmudjc3lz0l8s10iv3f7akghv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:10:00raw310,000원310,500원310,000원310,000원588
cmudj5o9o0l7h10ivzk3cb7gvstock-5m005490:20260923:12052026-09-23 12:05:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9k0l7g10ivjjcbx0zm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:05:00raw310,000원310,500원310,000원310,000원700
cmudj5o9g0l7f10ivfvhtkglkstock-5m005490:20260923:12002026-09-23 12:00:00instantevent2026-09-23 12:15:172026-09-23 12:15:17cmudj5o9c0l7e10ivx7x4hop51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 12:00:00raw310,500원310,500원310,000원310,000원975
cmudisu7r0l4v10ivz9tkwdq6stock-5m005490:20260923:11552026-09-23 11:55:00instantevent2026-09-23 12:05:192026-09-23 12:05:19cmudisu7o0l4u10ivx7c7453v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:55:00raw311,000원311,000원310,500원310,500원1,643
cmudime7l0l3p10ivxwif4o6mstock-5m005490:20260923:11502026-09-23 11:50:00instantevent2026-09-23 12:00:182026-09-23 12:00:18cmudime7i0l3o10iv3gy6y3xc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:50:00raw310,500원311,000원310,000원310,500원1,374
cmudifyhk0l2b10ivvm4vznyrstock-5m005490:20260923:11452026-09-23 11:45:00instantevent2026-09-23 11:55:182026-09-23 11:55:18cmudifyhh0l2a10ivvyz0xwy71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:45:00raw310,500원311,000원310,000원310,500원1,380
cmudi9iu50l1510ivpfec2ntostock-5m005490:20260923:11402026-09-23 11:40:00instantevent2026-09-23 11:50:172026-09-23 11:50:17cmudi9iu10l1410ivndwv1ygr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:40:00raw310,500원311,000원310,000원310,000원1,367
cmudi331z0kzv10iv8y5kfsoqstock-5m005490:20260923:11352026-09-23 11:35:00instantevent2026-09-23 11:45:172026-09-23 11:45:17cmudi331w0kzu10ivqazyogpg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:35:00raw310,500원311,000원310,000원310,500원1,731
cmudhwp130kyj10ivdgn6i6dsstock-5m005490:20260923:11302026-09-23 11:30:00instantevent2026-09-23 11:40:192026-09-23 11:40:19cmudhwp0z0kyi10ivdlehzub01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:30:00raw310,500원311,000원310,000원310,500원2,439
4,822건 중 2,001–2,050← 이전41 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬