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
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
cmudhq8dr0kx910ivmu8slufwstock-5m005490:20260923:11252026-09-23 11:25:00instantevent2026-09-23 11:35:172026-09-23 11:35:17cmudhq8dn0kx810iv95cq7k0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:25:00raw311,000원311,000원310,500원311,000원1,139
cmudhjsos0kvx10iviaabgc8qstock-5m005490:20260923:11202026-09-23 11:20:00instantevent2026-09-23 11:30:172026-09-23 11:30:17cmudhjsop0kvw10iv1vhqhwlg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:20:00raw311,000원311,500원310,500원311,000원1,600
cmudhddqd0kup10ivc5ig9wc6stock-5m005490:20260923:11152026-09-23 11:15:00instantevent2026-09-23 11:25:182026-09-23 11:25:18cmudhddqa0kuo10ivzjhp73zi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:15:00raw311,000원311,500원310,500원311,000원2,148
cmudh6xzn0kth10ivs02xevojstock-5m005490:20260923:11102026-09-23 11:10:00instantevent2026-09-23 11:20:172026-09-23 11:20:17cmudh6xzj0ktg10ivmi64exyc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:10:00raw311,000원311,500원310,500원311,500원1,920
cmudh0jld0ks710iv8x9idlcbstock-5m005490:20260923:11052026-09-23 11:05:00instantevent2026-09-23 11:15:192026-09-23 11:15:19cmudh0jl90ks610ivpjdrytab1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:05:00raw311,500원312,000원310,500원311,000원2,376
cmudgu4af0kqv10ivjwvkv183stock-5m005490:20260923:11002026-09-23 11:00:00instantevent2026-09-23 11:10:192026-09-23 11:10:19cmudgu4ab0kqu10ivisp7dx491
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 11:00:00raw311,000원312,000원311,000원312,000원1,377
cmudgnnlq0kph10ivysfjfkk4stock-5m005490:20260923:10552026-09-23 10:55:00instantevent2026-09-23 11:05:182026-09-23 11:05:18cmudgnnlm0kpg10ivudsfxxcp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:55:00raw311,000원311,500원310,500원311,000원3,016
cmudgh8i80knj10ivwqep33r5stock-5m005490:20260923:10502026-09-23 10:50:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8i40kni10ivb7qi85el1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:50:00raw311,000원311,000원310,500원310,500원1,982
cmudgh8hx0knh10iv8d9lp5aastock-5m005490:20260923:10452026-09-23 10:45:00instantevent2026-09-23 11:00:182026-09-23 11:00:18cmudgh8hs0kng10ivigm9w0qn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:45:00raw311,500원311,500원310,500원311,000원4,175
cmudg4d910klt10iv463w7xk1stock-5m005490:20260923:10402026-09-23 10:40:00instantevent2026-09-23 10:50:182026-09-23 10:50:18cmudg4d8x0kls10ivv9nmq5oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:40:00raw312,000원312,500원311,000원311,500원1,843
cmudfxxln0kkj10ivw6iuw18pstock-5m005490:20260923:10352026-09-23 10:35:00instantevent2026-09-23 10:45:172026-09-23 10:45:17cmudfxxlj0kki10iv1f2h6ale1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:35:00raw311,500원313,000원311,000원312,000원4,852
cmudfrhpx0kj710ivxd3wnh83stock-5m005490:20260923:10302026-09-23 10:30:00instantevent2026-09-23 10:40:172026-09-23 10:40:17cmudfrhpt0kj610ivuq5724ma1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:30:00raw313,500원314,000원311,500원312,000원4,502
cmudfl2sv0khv10ivfyryjsenstock-5m005490:20260923:10252026-09-23 10:25:00instantevent2026-09-23 10:35:182026-09-23 10:35:18cmudfl2sr0khu10iv490zsqtv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:25:00raw313,500원314,000원313,000원314,000원1,720
cmudfen280kgp10ivmkqxmc3fstock-5m005490:20260923:10202026-09-23 10:20:00instantevent2026-09-23 10:30:172026-09-23 10:30:17cmudfen240kgo10ivuyjk48rp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:20:00raw314,000원314,500원313,500원314,000원1,742
cmudf87cb0kfd10ivg45x37hbstock-5m005490:20260923:10152026-09-23 10:15:00instantevent2026-09-23 10:25:172026-09-23 10:25:17cmudf87c70kfc10ivgcob0pt61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:15:00raw314,750원315,000원314,000원314,000원2,304
cmudf1sdf0ke510iv2x1rm203stock-5m005490:20260923:10102026-09-23 10:10:00instantevent2026-09-23 10:20:182026-09-23 10:20:18cmudf1sdb0ke410ivuf6zvzrm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:10:00raw315,000원315,500원314,500원314,750원3,430
cmudevcno0kcv10ivt95m31m2stock-5m005490:20260923:10052026-09-23 10:05:00instantevent2026-09-23 10:15:172026-09-23 10:15:17cmudevcnk0kcu10ivscasnc5d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:05:00raw316,250원316,250원315,000원315,250원2,523
cmudeowy50kbl10ivhlaj8qs1stock-5m005490:20260923:10002026-09-23 10:00:00instantevent2026-09-23 10:10:172026-09-23 10:10:17cmudeowy00kbk10ivz0oyux2g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 10:00:00raw316,000원316,500원315,500원316,250원4,051
cmudeiidr0ka910ive8tts1f8stock-5m005490:20260923:09552026-09-23 09:55:00instantevent2026-09-23 10:05:182026-09-23 10:05:18cmudeiidn0ka810ivkzyvlnl51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:55:00raw316,000원316,500원316,000원316,500원1,672
cmudec3vo0k9110ivns0qlz6dstock-5m005490:20260923:09502026-09-23 09:50:00instantevent2026-09-23 10:00:202026-09-23 10:00:20cmudec3vk0k9010ivmo35tmep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:50:00raw316,000원317,500원316,000원316,000원2,942
cmude5mn30k7p10iv0dsjgm5estock-5m005490:20260923:09452026-09-23 09:45:00instantevent2026-09-23 09:55:172026-09-23 09:55:17cmude5mmz0k7o10ivjrc5r4uu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:45:00raw316,500원317,000원316,000원316,000원2,687
cmuddz7m20k6f10iv12zz9ebkstock-5m005490:20260923:09402026-09-23 09:40:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7ly0k6e10ivhxfephwu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:40:00raw316,500원317,500원316,500원316,500원1,901
cmuddz7lr0k6d10ivfnktujc9stock-5m005490:20260923:09352026-09-23 09:35:00instantevent2026-09-23 09:50:182026-09-23 09:50:18cmuddz7lm0k6c10ivbvs8vsjg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:35:00raw317,000원318,000원316,500원316,500원2,887
cmuddmc8g0k3x10ivl6r77sd6stock-5m005490:20260923:09302026-09-23 09:30:00instantevent2026-09-23 09:40:172026-09-23 09:40:17cmuddmc8c0k3w10ivoprnixyu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:30:00raw317,000원318,000원316,500원317,000원3,303
cmuddfze80k2n10iv2v8l6mkjstock-5m005490:20260923:09252026-09-23 09:25:00instantevent2026-09-23 09:35:212026-09-23 09:35:21cmuddfze40k2m10ivpxiz4kkv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:25:00raw318,500원319,000원317,000원317,500원3,919
cmudd9l1z0k1b10ivrviut7gfstock-5m005490:20260923:09202026-09-23 09:20:00instantevent2026-09-23 09:30:222026-09-23 09:30:22cmudd9l1v0k1a10ivtc32excn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:20:00raw318,500원319,000원318,000원318,500원1,460
cmudd31tg0k0310ivmi91zy9wstock-5m005490:20260923:09152026-09-23 09:15:00instantevent2026-09-23 09:25:172026-09-23 09:25:17cmudd31tc0k0210iv4z6psfpz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:15:00raw317,500원318,500원317,000원318,000원3,426
cmudcwoa80jyr10ivearzh4vbstock-5m005490:20260923:09102026-09-23 09:10:00instantevent2026-09-23 09:20:202026-09-23 09:20:20cmudcwoa40jyq10ivh475vx6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:10:00raw319,000원319,500원317,000원317,500원2,838
cmudcq7360jxf10ivvdefb4fsstock-5m005490:20260923:09052026-09-23 09:05:00instantevent2026-09-23 09:15:182026-09-23 09:15:18cmudcq7310jxe10ivhbpcjy9q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:05:00raw318,000원320,000원318,000원319,500원3,840
cmudvh12a0mp310ivhxavraa2stock005490:202609232026-09-23dayperiod2026-09-23 18:00:032026-09-23 18:00:03cmudvh1260mp210ivhmv9zfmn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-23 09:00:00raw319,000원320,000원309,000원311,500원190,869
cmudcjsn70jw910ivq5bz8rizstock-5m005490:20260923:09002026-09-23 09:00:00instantevent2026-09-23 09:10:192026-09-23 09:10:19cmudcjsn30jw810iv4o1gbtlv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-23 09:00:00raw319,000원319,500원317,000원318,000원6,563
cmucb1ge00jtm10ivgi18d4iistock-5m005490:20260922:15302026-09-22 15:30:00instantevent2026-09-22 15:40:172026-09-22 15:40:17cmucb1gdx0jtl10ivuisy5ks31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:30:00raw316,500원316,500원316,500원316,500원0
cmucav0lj0jsa10ivajeiejg3stock-5m005490:20260922:15252026-09-22 15:25:00instantevent2026-09-22 15:35:172026-09-22 15:35:17cmucav0lg0js910iv6mm7yd9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:25:00raw316,500원316,500원316,500원316,500원0
cmucaolnp0jqy10ivk5a5u797stock-5m005490:20260922:15202026-09-22 15:20:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnl0jqx10ivzo9ukgj31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:20:00raw316,500원316,500원316,500원316,500원0
cmucaolng0jqw10ivwlv04oopstock-5m005490:20260922:15152026-09-22 15:15:00instantevent2026-09-22 15:30:182026-09-22 15:30:18cmucaolnd0jqv10ivr9ipamhg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:15:00raw316,500원317,500원316,000원316,500원3,827
cmucabqor0joe10iv1oc48i88stock-5m005490:20260922:15102026-09-22 15:10:00instantevent2026-09-22 15:20:182026-09-22 15:20:18cmucabqoo0jod10iv5c01lhh01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:10:00raw316,500원317,000원316,000원316,500원3,312
cmuca5baa0jn210ivwiq9dcx0stock-5m005490:20260922:15052026-09-22 15:05:00instantevent2026-09-22 15:15:182026-09-22 15:15:18cmuca5ba70jn110ivv3gjn5w91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-22 15:05:00raw316,500원317,000원316,500원316,500원1,911
4,835건 중 2,051–2,100← 이전42 / 97 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬