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
cmuaqyflp0g2510iv3a9ts499stock-5m005490:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyflm0g2410ivndo1jzm31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:20:00raw319,500원319,500원319,000원319,500원315
cmuaqrz930g0p10ivcisk32arstock-5m005490:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8z0g0o10ivyofstwec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:15:00raw319,500원319,500원319,000원319,500원394
cmuaqllb10fzj10iv79qlm8wmstock-5m005490:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqllay0fzi10ivf0sifvbh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:10:00raw320,000원320,500원319,000원319,500원7,651
cmuaqf4sf0fyd10ivq0mu13olstock-5m005490:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:182026-09-21 13:15:18cmuaqf4sc0fyc10iv56u7g8n81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:05:00raw320,000원320,500원320,000원320,000원141
cmuaq8pmp0fx310ivk3s99602stock-5m005490:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pmm0fx210ivdteoq87x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 13:00:00raw320,000원320,500원320,000원320,500원254
cmuaq8pmi0fx110iv53dh2dlbstock-5m005490:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8pme0fx010ivihpmj8so1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:55:00raw320,250원320,500원320,000원320,000원1,513
cmuapvu8f0fuh10ivjjip2tijstock-5m005490:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu8c0fug10ivnjlxdx741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:50:00raw320,500원320,500원320,000원320,250원276
cmuappego0ft910ivkccjp9r4stock-5m005490:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappegk0ft810ivpgk6r16c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:45:00raw320,000원320,500원320,000원320,500원96
cmuapizi00frv10iv3meuu9dcstock-5m005490:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizhx0fru10ivnney8y161
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:40:00raw319,500원320,500원319,500원320,000원839
cmuapck0y0fql10ivy86f21enstock-5m005490:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapck0u0fqk10ivtehk7wya1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:35:00raw320,000원320,000원319,500원319,500원552
cmuap64ta0fpd10ivth8yhxqmstock-5m005490:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64t70fpc10ivh8gnndi01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:30:00raw319,500원320,000원319,500원319,500원271
cmuaozp5i0fo310iv278tzo4kstock-5m005490:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp5e0fo210ivf0ynuwy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:25:00raw319,500원320,000원319,500원319,500원1,050
cmuaotb610fmt10ivg7fti6n0stock-5m005490:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb5y0fms10iv13zogahu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:20:00raw320,500원320,500원319,500원320,000원397
cmuaomtro0fll10ivxlqj17xtstock-5m005490:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtrk0flk10ivu762afl11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:15:00raw319,500원320,500원319,500원320,000원1,759
cmuaomtrg0flj10ivdwa58ucestock-5m005490:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtrc0fli10ivaskhgow71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:10:00raw320,250원320,500원319,500원319,500원1,271
cmuaomtr70flh10ivu0l1zma8stock-5m005490:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtr30flg10ivdg8ak58m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:05:00raw320,000원320,500원320,000원320,000원248
cmuao3ja20fhr10ivmgf748cfstock-5m005490:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j9z0fhq10ivmyt0hl711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 12:00:00raw320,000원320,500원319,500원320,000원1,662
cmuanx4ac0fgd10iv2ezcqhxjstock-5m005490:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4a90fgc10ivkotdn4pt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:55:00raw320,000원320,000원319,500원319,500원211
cmuanx4a50fgb10ivqq59nw3cstock-5m005490:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:05:182026-09-21 12:05:18cmuanx4a00fga10ivrv2p6o3x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:50:00raw319,750원320,000원319,500원319,500원532
cmuank9220fdv10ivbkosjsdbstock-5m005490:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank91y0fdu10iv4celjvli1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:45:00raw319,500원320,000원319,500원320,000원353
cmuandt4x0fcf10iv8sifakg5stock-5m005490:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt4t0fce10ivlij8d0co1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:40:00raw319,000원320,000원319,000원319,500원533
cmuan7e760fbd10ivk95v5wx2stock-5m005490:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e720fbc10ivkfvmrfow1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:35:00raw320,000원320,000원319,000원319,500원3,605
cmuan0ygm0fa110ivyk46qfomstock-5m005490:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0ygi0fa010ivotmb19c41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:30:00raw320,000원320,500원319,500원319,500원555
cmuamuirb0f8t10ivn7bu02btstock-5m005490:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuir70f8s10ivpjh416nw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:25:00raw320,500원320,500원320,000원320,000원609
cmuamo5v50f7j10ivhk7ru100stock-5m005490:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5v10f7i10ivn0jqfp0q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:20:00raw320,500원321,000원320,000원320,000원399
cmuamho1u0f6910iv7rqsr3jastock-5m005490:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho1r0f6810ivdwxtp3ts1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:15:00raw320,500원321,000원320,000원320,500원1,187
cmuamb90e0f4z10ivyc2twrmgstock-5m005490:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb90b0f4y10ivkmr6w9a51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:10:00raw320,500원321,000원320,000원320,500원858
cmuam4x5e0f3l10ivffet57qustock-5m005490:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x5b0f3k10iv4nqpsy3x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:05:00raw320,000원320,500원319,500원320,000원479
cmualydsu0f2f10ivu0tvfkwystock-5m005490:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydsr0f2e10iv5ymv8kct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 11:00:00raw320,000원320,500원319,500원320,000원735
cmualry2m0f1510ivuioik0m9stock-5m005490:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualry2f0f1410iv37i39e6t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:55:00raw319,500원320,000원319,000원319,500원1,658
cmuallnqi0ezp10ivm3zll1qwstock-5m005490:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:00:242026-09-21 11:00:24cmuallnqe0ezo10iv2onheigs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:50:00raw320,500원320,500원319,000원319,000원4,017
cmualf38m0eyj10ivmpw1yvrlstock-5m005490:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf38j0eyi10iv2yml9nuv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:45:00raw320,500원321,000원320,000원320,000원1,543
cmual8os70exb10ivlny6ndf5stock-5m005490:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8os30exa10ivk78o4map1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:40:00raw320,500원320,500원320,000원320,250원480
cmual28k40evv10ivmekci9wqstock-5m005490:20260921:10352026-09-21 10:35:00instantevent2026-09-21 10:45:182026-09-21 10:45:18cmual28k10evu10ivczq8iejp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:35:00raw320,000원321,000원320,000원320,000원651
cmuakvtj60euj10iv6qil5otystock-5m005490:20260921:10302026-09-21 10:30:00instantevent2026-09-21 10:40:182026-09-21 10:40:18cmuakvtj20eui10ivv5qdry941
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:30:00raw320,000원321,000원319,500원320,500원1,026
cmuakpd5z0etd10ivx0zksow6stock-5m005490:20260921:10252026-09-21 10:25:00instantevent2026-09-21 10:35:172026-09-21 10:35:17cmuakpd5u0etc10ivs0ox9y7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:25:00raw320,500원320,500원319,000원319,500원3,297
cmuakixem0es310ivgl1frsyxstock-5m005490:20260921:10202026-09-21 10:20:00instantevent2026-09-21 10:30:172026-09-21 10:30:17cmuakixej0es210ivrfjo70n91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:20:00raw320,000원320,500원320,000원320,000원873
cmuakcilf0eqt10ivp03khiyystock-5m005490:20260921:10152026-09-21 10:15:00instantevent2026-09-21 10:25:182026-09-21 10:25:18cmuakcilb0eqs10ivlcaaa4351
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:15:00raw321,000원321,250원319,500원320,000원2,660
cmuak62r80epl10ivzyfsx4w4stock-5m005490:20260921:10102026-09-21 10:10:00instantevent2026-09-21 10:20:172026-09-21 10:20:17cmuak62r50epk10ivesbsc7hu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:10:00raw320,500원321,000원320,000원321,000원2,994
cmuajzpm70eob10ivwywfn22ystock-5m005490:20260921:10052026-09-21 10:05:00instantevent2026-09-21 10:15:202026-09-21 10:15:20cmuajzpm20eoa10ivhxdno8dw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:05:00raw320,500원321,000원320,000원320,500원886
cmuajt81y0emz10ivuvpfrde2stock-5m005490:20260921:10002026-09-21 10:00:00instantevent2026-09-21 10:10:182026-09-21 10:10:18cmuajt81u0emy10iv1q7qkx421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 10:00:00raw319,750원320,500원319,500원320,500원2,604
cmuajmsef0elt10ivspgqvzt9stock-5m005490:20260921:09552026-09-21 09:55:00instantevent2026-09-21 10:05:172026-09-21 10:05:17cmuajmseb0els10iv94defu341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:55:00raw320,000원320,000원319,500원320,000원615
cmuajgkin0ekh10ivhxz1ct1qstock-5m005490:20260921:09502026-09-21 09:50:00instantevent2026-09-21 10:00:272026-09-21 10:00:27cmuajgkij0ekg10ivr1xmehlg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:50:00raw320,500원320,500원319,500원320,000원1,139
cmuaj9xmp0ej510ivrl7xkforstock-5m005490:20260921:09452026-09-21 09:45:00instantevent2026-09-21 09:55:182026-09-21 09:55:18cmuaj9xmm0ej410ivunv0ur011
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:45:00raw320,000원320,500원319,500원320,000원2,287
cmuaj3hyy0ehz10ivwfkoq9dtstock-5m005490:20260921:09402026-09-21 09:40:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hyu0ehy10ivium7fdz61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:40:00raw320,000원320,500원320,000원320,000원875
cmuaj3hyq0ehx10ivr6w3fz5sstock-5m005490:20260921:09352026-09-21 09:35:00instantevent2026-09-21 09:50:172026-09-21 09:50:17cmuaj3hym0ehw10iv505qi6yi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:35:00raw320,000원320,500원319,500원320,000원5,460
cmuaiqngg0efd10ivswrcjws3stock-5m005490:20260921:09302026-09-21 09:30:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqngc0efc10ivy88z4f921
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:30:00raw320,500원321,000원319,500원320,000원2,866
cmuaiqng70efb10ivfkj48nt7stock-5m005490:20260921:09252026-09-21 09:25:00instantevent2026-09-21 09:40:182026-09-21 09:40:18cmuaiqng30efa10ivxseoyskg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:25:00raw320,500원321,500원320,000원320,500원3,814
cmuaidti50ect10ivt1iw31kestock-5m005490:20260921:09202026-09-21 09:20:00instantevent2026-09-21 09:30:192026-09-21 09:30:19cmuaidti20ecs10iv0tjewgtj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:20:00raw322,000원322,500원320,000원320,500원2,476
cmuai7cu70ebl10ivvzop2ezystock-5m005490:20260921:09152026-09-21 09:15:00instantevent2026-09-21 09:25:182026-09-21 09:25:18cmuai7cu20ebk10iv41ra1k1z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:15:00raw320,500원322,250원320,000원321,500원3,833
4,885건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬