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
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
cmuai135u0eab10ivbsj6w822stock-5m005490:20260921:09102026-09-21 09:10:00instantevent2026-09-21 09:20:252026-09-21 09:20:25cmuai135l0eaa10ivtafylua31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:10:00raw320,000원322,000원319,500원320,750원2,843
cmuahul620e9110ivrgpzu08estock-5m005490:20260921:09052026-09-21 09:05:00instantevent2026-09-21 09:15:222026-09-21 09:15:22cmuahul5z0e9010ivj3w133hh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:05:00raw322,000원322,750원319,500원320,000원7,648
cmuaho7nr0e7r10ive6pgq6nnstock-5m005490:20260921:09002026-09-21 09:00:00instantevent2026-09-21 09:10:252026-09-21 09:10:25cmuaho7nn0e7q10ivhukxbbd41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 09:00:00raw325,500원327,500원321,500원322,000원12,885
cmub0lbfo0h0n10ivxljeojyistock005490:202609212026-09-21dayperiod2026-09-21 18:00:022026-09-21 18:00:02cmub0lbfk0h0m10ivsyci5wq81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-21 09:00:00raw325,500원327,500원316,000원318,000원186,884
cmu6la1gc0e5010ivjnkbdmqystock-5m005490:20260918:15302026-09-18 15:30:00instantevent2026-09-18 15:40:172026-09-18 15:40:17cmu6la1g70e4z10iva4ajak471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:30:00raw325,000원325,000원325,000원325,000원0
cmu6l3mid0e3q10iv5z6npmvestock-5m005490:20260918:15252026-09-18 15:25:00instantevent2026-09-18 15:35:182026-09-18 15:35:18cmu6l3mi80e3p10ivh3y1616h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:25:00raw325,000원325,000원325,000원325,000원0
cmu6kx7210e2i10iv4qzzb2testock-5m005490:20260918:15202026-09-18 15:20:00instantevent2026-09-18 15:30:182026-09-18 15:30:18cmu6kx71g0e2h10ivar850jm41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:20:00raw325,000원325,000원325,000원325,000원0
cmu6kqr590e1810ivfk6pwbdxstock-5m005490:20260918:15152026-09-18 15:15:00instantevent2026-09-18 15:25:172026-09-18 15:25:17cmu6kqr540e1710iv0imemx6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:15:00raw325,500원325,500원325,000원325,000원1,348
cmu6kkbjh0dzu10ivl8f93cvestock-5m005490:20260918:15102026-09-18 15:10:00instantevent2026-09-18 15:20:172026-09-18 15:20:17cmu6kkbj90dzt10iv41pbf50j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:10:00raw325,500원325,500원324,500원325,500원5,076
cmu6kdwfl0dyk10iv22pdt2ydstock-5m005490:20260918:15052026-09-18 15:05:00instantevent2026-09-18 15:15:182026-09-18 15:15:18cmu6kdwff0dyj10iv7ufk82dj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:05:00raw326,500원326,500원325,000원325,000원5,639
cmu6k7gqd0dxe10iv7y809t8ostock-5m005490:20260918:15002026-09-18 15:00:00instantevent2026-09-18 15:10:172026-09-18 15:10:17cmu6k7gq70dxd10ivytjhsglg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 15:00:00raw326,500원326,500원326,000원326,500원2,594
cmu6k11nc0dw010ivqlmm4y53stock-5m005490:20260918:14552026-09-18 14:55:00instantevent2026-09-18 15:05:182026-09-18 15:05:18cmu6k11n70dvz10ivjf9jelg21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:55:00raw325,000원326,500원325,000원326,000원4,900
cmu6jum3p0duu10iv33b6v7ufstock-5m005490:20260918:14502026-09-18 14:50:00instantevent2026-09-18 15:00:182026-09-18 15:00:18cmu6jum3l0dut10ivp48z3r5n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:50:00raw325,000원325,500원325,000원325,000원1,783
cmu6jo6d70dti10ivnzspg8lostock-5m005490:20260918:14452026-09-18 14:45:00instantevent2026-09-18 14:55:172026-09-18 14:55:17cmu6jo6d20dth10ivsxzyjn9i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:45:00raw325,000원325,500원325,000원325,500원6,721
cmu6jhrm90ds810ivylcvmyugstock-5m005490:20260918:14402026-09-18 14:40:00instantevent2026-09-18 14:50:182026-09-18 14:50:18cmu6jhrm30ds710ivwxjlq5371
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:40:00raw325,000원325,500원325,000원325,250원1,296
cmu6jbbdm0dqw10ivx6p3svptstock-5m005490:20260918:14352026-09-18 14:35:00instantevent2026-09-18 14:45:172026-09-18 14:45:17cmu6jbbdj0dqv10ivzypqdtef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:35:00raw325,500원326,000원325,000원325,500원1,947
cmu6j4w0x0dpq10iv2ky1eu7nstock-5m005490:20260918:14302026-09-18 14:30:00instantevent2026-09-18 14:40:182026-09-18 14:40:18cmu6j4w0r0dpp10ivai2bufve1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:30:00raw325,000원326,500원325,000원326,000원4,720
cmu6iygev0dog10ivimyq7pylstock-5m005490:20260918:14252026-09-18 14:25:00instantevent2026-09-18 14:35:172026-09-18 14:35:17cmu6iyger0dof10ivu9cgryyk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:25:00raw325,000원325,500원325,000원325,500원1,497
cmu6is5b80dn610iviy4dk42nstock-5m005490:20260918:14202026-09-18 14:20:00instantevent2026-09-18 14:30:232026-09-18 14:30:23cmu6is5b40dn510iva61t68x51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:20:00raw326,000원326,000원325,000원325,250원1,864
cmu6illny0dlw10iv1w8hl09kstock-5m005490:20260918:14152026-09-18 14:15:00instantevent2026-09-18 14:25:182026-09-18 14:25:18cmu6illnu0dlv10ivdvxef1jc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:15:00raw324,000원326,000원324,000원326,000원4,256
cmu6if6tv0dki10ivdovez256stock-5m005490:20260918:14102026-09-18 14:10:00instantevent2026-09-18 14:20:192026-09-18 14:20:19cmu6if6tq0dkh10iv42ihfj8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:10:00raw324,500원325,000원324,000원324,500원3,545
cmu6i8qof0djc10iv6sbm1hbwstock-5m005490:20260918:14052026-09-18 14:05:00instantevent2026-09-18 14:15:182026-09-18 14:15:18cmu6i8qoc0djb10ivietehed31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:05:00raw325,000원325,000원324,500원324,500원526
cmu6i2bld0dhy10iv904slk5sstock-5m005490:20260918:14002026-09-18 14:00:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bl90dhx10ivgneb6bbt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 14:00:00raw324,000원325,000원323,750원325,000원1,853
cmu6i2bl40dhw10ivnfkdu5wcstock-5m005490:20260918:13552026-09-18 13:55:00instantevent2026-09-18 14:10:182026-09-18 14:10:18cmu6i2bl10dhv10ivz7vmh5ks1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:55:00raw323,500원324,000원323,500원323,750원731
cmu6hpgj70dfg10ivik68678astock-5m005490:20260918:13502026-09-18 13:50:00instantevent2026-09-18 14:00:182026-09-18 14:00:18cmu6hpgj30dff10iv8a9au7zg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:50:00raw324,000원324,500원323,500원323,500원855
cmu6hj0vg0de210ivk1x0b1h5stock-5m005490:20260918:13452026-09-18 13:45:00instantevent2026-09-18 13:55:182026-09-18 13:55:18cmu6hj0vb0de110iv2d9pd5361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:45:00raw323,500원324,500원323,500원324,000원2,726
cmu6hcl560dcu10ivej1ff189stock-5m005490:20260918:13402026-09-18 13:40:00instantevent2026-09-18 13:50:172026-09-18 13:50:17cmu6hcl530dct10ivnx3033oa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:40:00raw324,000원324,000원323,500원324,000원668
cmu6h65h40dbk10ivn1gjjsnastock-5m005490:20260918:13352026-09-18 13:35:00instantevent2026-09-18 13:45:172026-09-18 13:45:17cmu6h65h10dbj10ivvnkkug6x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:35:00raw323,500원324,000원323,500원323,500원787
cmu6gzpp60da610iv5r0bbsavstock-5m005490:20260918:13302026-09-18 13:30:00instantevent2026-09-18 13:40:172026-09-18 13:40:17cmu6gzpp30da510iv65b93flb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:30:00raw323,500원324,000원323,500원323,500원612
cmu6gtarf0d9210iv12xsklxgstock-5m005490:20260918:13252026-09-18 13:25:00instantevent2026-09-18 13:35:182026-09-18 13:35:18cmu6gtarb0d9110iv392rfugc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:25:00raw323,500원324,000원323,500원324,000원568
cmu6gmv220d7s10ivl0gxgdi8stock-5m005490:20260918:13202026-09-18 13:20:00instantevent2026-09-18 13:30:172026-09-18 13:30:17cmu6gmv1z0d7r10ivodaymcnf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:20:00raw324,000원324,000원323,500원324,000원477
cmu6ggfcg0d6g10ivm61thbv9stock-5m005490:20260918:13152026-09-18 13:15:00instantevent2026-09-18 13:25:172026-09-18 13:25:17cmu6ggfcd0d6f10ivrf5pvfyl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:15:00raw324,000원324,000원323,500원324,000원234
cmu6ga0dg0d5810ivmwa9bgdfstock-5m005490:20260918:13102026-09-18 13:10:00instantevent2026-09-18 13:20:182026-09-18 13:20:18cmu6ga0dd0d5710ivogkm9iiu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:10:00raw324,000원324,500원323,500원324,000원3,386
cmu6g3loj0d4010iveav6nf15stock-5m005490:20260918:13052026-09-18 13:05:00instantevent2026-09-18 13:15:192026-09-18 13:15:19cmu6g3log0d3z10ivwvrx2zjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:05:00raw324,000원324,500원323,500원324,000원1,266
cmu6fx4zw0d2o10ivwna1hpnmstock-5m005490:20260918:13002026-09-18 13:00:00instantevent2026-09-18 13:10:172026-09-18 13:10:17cmu6fx4zs0d2n10iv4lynuqs41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 13:00:00raw325,000원325,000원324,000원324,000원972
cmu6fqq1z0d1c10iv6btj938zstock-5m005490:20260918:12552026-09-18 12:55:00instantevent2026-09-18 13:05:182026-09-18 13:05:18cmu6fqq1u0d1b10ivku55fufv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:55:00raw324,500원325,000원324,000원324,500원1,170
cmu6fka9r0d0410iv0ikypbgistock-5m005490:20260918:12502026-09-18 12:50:00instantevent2026-09-18 13:00:172026-09-18 13:00:17cmu6fka9n0d0310ivbr5v2os21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:50:00raw324,500원325,000원324,000원324,500원882
cmu6fduk80cyw10iv75cfvmhqstock-5m005490:20260918:12452026-09-18 12:45:00instantevent2026-09-18 12:55:172026-09-18 12:55:17cmu6fduk40cyv10ivuv007ju21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:45:00raw324,500원324,500원323,500원324,500원1,658
4,897건 중 2,301–2,350← 이전47 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬