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
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
cmu6f7flh0cxk10ivnkdlb7x6stock-5m005490:20260918:12402026-09-18 12:40:00instantevent2026-09-18 12:50:182026-09-18 12:50:18cmu6f7fld0cxj10ivv0caq0sv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:40:00raw324,000원324,500원323,500원324,500원862
cmu6f0zx00cw810ivm32egwl6stock-5m005490:20260918:12352026-09-18 12:35:00instantevent2026-09-18 12:45:182026-09-18 12:45:18cmu6f0zwr0cw710ivl6cuhb8p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:35:00raw323,500원324,000원323,500원323,500원368
cmu6euk970cuy10ivxuckqknostock-5m005490:20260918:12302026-09-18 12:30:00instantevent2026-09-18 12:40:172026-09-18 12:40:17cmu6euk940cux10ivx4ip898f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:30:00raw324,000원324,000원323,500원324,000원1,092
cmu6eo4fr0ctq10iv6jfceu88stock-5m005490:20260918:12252026-09-18 12:25:00instantevent2026-09-18 12:35:172026-09-18 12:35:17cmu6eo4fo0ctp10ivi28prg2p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:25:00raw324,000원324,000원323,500원324,000원1,125
cmu6ehs9y0csc10iv9fu2rmibstock-5m005490:20260918:12202026-09-18 12:20:00instantevent2026-09-18 12:30:212026-09-18 12:30:21cmu6ehs9t0csb10iv75k77u461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:20:00raw324,000원324,000원323,500원324,000원1,180
cmu6eb9rh0cr210iv91an938pstock-5m005490:20260918:12152026-09-18 12:15:00instantevent2026-09-18 12:25:172026-09-18 12:25:17cmu6eb9rd0cr110iv1s93fugc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:15:00raw324,500원324,500원323,500원323,500원3,100
cmu6e4u1t0cpw10ivhwus7dkfstock-5m005490:20260918:12102026-09-18 12:10:00instantevent2026-09-18 12:20:172026-09-18 12:20:17cmu6e4u1p0cpv10iv2vl33d891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:10:00raw324,500원324,500원324,250원324,500원866
cmu6dygjg0com10ivrw3e6f64stock-5m005490:20260918:12052026-09-18 12:05:00instantevent2026-09-18 12:15:192026-09-18 12:15:19cmu6dygjd0col10ivxcowi7711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:05:00raw325,000원325,000원324,000원324,500원2,113
cmu6drzd50cne10ivlzktn0hwstock-5m005490:20260918:12002026-09-18 12:00:00instantevent2026-09-18 12:10:172026-09-18 12:10:17cmu6drzd20cnd10ivul409n3i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 12:00:00raw325,000원325,000원324,500원325,000원1,028
cmu6dljq70cm410ivepr5yibwstock-5m005490:20260918:11552026-09-18 11:55:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljq40cm310iv6b7tusry1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:55:00raw325,500원325,500원324,500원324,500원1,278
cmu6dljpz0cm210ivjmarzf4ostock-5m005490:20260918:11502026-09-18 11:50:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljpw0cm110iv8b5nq8pc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:50:00raw325,500원325,500원325,000원325,000원112
cmu6dljpr0cm010iva9ke72klstock-5m005490:20260918:11452026-09-18 11:45:00instantevent2026-09-18 12:05:172026-09-18 12:05:17cmu6dljpo0clz10ivc94pe31w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:45:00raw325,000원325,500원325,000원325,000원497
cmu6d29970ci610iv17l8af1mstock-5m005490:20260918:11402026-09-18 11:40:00instantevent2026-09-18 11:50:172026-09-18 11:50:17cmu6d29930ci510ivm5ktvkpz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:40:00raw325,500원326,000원325,000원326,000원938
cmu6cvvfr0cgw10ivjlt1fozistock-5m005490:20260918:11352026-09-18 11:35:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvfo0cgv10iv8sre6qf41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:35:00raw325,500원325,500원325,000원325,500원211
cmu6cvvfj0cgu10ivth5rrscvstock-5m005490:20260918:11302026-09-18 11:30:00instantevent2026-09-18 11:45:192026-09-18 11:45:19cmu6cvvff0cgt10ivrx6i1xkq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:30:00raw325,000원325,500원324,500원325,500원1,015
cmu6cizgp0cee10iv0019d9gtstock-5m005490:20260918:11252026-09-18 11:25:00instantevent2026-09-18 11:35:182026-09-18 11:35:18cmu6cizgl0ced10ivzh4y3g771
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:25:00raw325,000원325,000원324,500원324,500원423
cmu6ccj810cd210iva3dguy8ostock-5m005490:20260918:11202026-09-18 11:20:00instantevent2026-09-18 11:30:172026-09-18 11:30:17cmu6ccj7x0cd110ivvmuvy4j81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:20:00raw324,500원325,000원324,500원325,000원299
cmu6c647t0cbu10iv0a8626b8stock-5m005490:20260918:11152026-09-18 11:15:00instantevent2026-09-18 11:25:182026-09-18 11:25:18cmu6c647p0cbt10ivtmdvbh9z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:15:00raw325,250원325,500원324,500원325,000원3,017
cmu6bzqeo0cam10ivwmr7fbaistock-5m005490:20260918:11102026-09-18 11:10:00instantevent2026-09-18 11:20:202026-09-18 11:20:20cmu6bzqel0cal10ivw9gj4rcy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:10:00raw325,500원325,500원325,000원325,500원884
cmu6bt8s30c9810iv8t1ln3apstock-5m005490:20260918:11052026-09-18 11:05:00instantevent2026-09-18 11:15:172026-09-18 11:15:17cmu6bt8rz0c9710iv1l06md711
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:05:00raw325,500원325,500원325,000원325,500원216
cmu6bmtx40c7y10ivadzrmg0ustock-5m005490:20260918:11002026-09-18 11:00:00instantevent2026-09-18 11:10:182026-09-18 11:10:18cmu6bmtx00c7x10ivl9k8bsb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 11:00:00raw325,250원325,500원325,000원325,000원393
cmu6bgehv0c6s10iv6u6dp4zmstock-5m005490:20260918:10552026-09-18 10:55:00instantevent2026-09-18 11:05:182026-09-18 11:05:18cmu6bgehr0c6r10ivcy88ckfs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:55:00raw325,000원325,500원325,000원325,250원251
cmu6b9yhf0c5g10ivti9na7mgstock-5m005490:20260918:10502026-09-18 10:50:00instantevent2026-09-18 11:00:172026-09-18 11:00:17cmu6b9yhc0c5f10ivedyxey5c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:50:00raw325,500원326,000원324,500원325,000원1,371
cmu6b3jg70c4210iv7nrdlbqwstock-5m005490:20260918:10452026-09-18 10:45:00instantevent2026-09-18 10:55:182026-09-18 10:55:18cmu6b3jg40c4110ivtbsvx8pw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:45:00raw325,500원326,000원325,500원325,500원247
cmu6ax3qk0c2w10iv4k2qyk7pstock-5m005490:20260918:10402026-09-18 10:40:00instantevent2026-09-18 10:50:172026-09-18 10:50:17cmu6ax3qh0c2v10ivsvlv67w11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:40:00raw325,500원326,000원325,500원326,000원521
cmu6aqo5f0c1k10ivs2st4w56stock-5m005490:20260918:10352026-09-18 10:35:00instantevent2026-09-18 10:45:172026-09-18 10:45:17cmu6aqo5c0c1j10ivb2yn3l661
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:35:00raw326,000원326,000원325,000원325,500원1,283
cmu6ak9iq0c0810ivgs6m8y1istock-5m005490:20260918:10302026-09-18 10:30:00instantevent2026-09-18 10:40:182026-09-18 10:40:18cmu6ak9in0c0710ive67hn7r31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:30:00raw325,000원326,000원324,500원326,000원2,447
cmu6adtf70bz010iv3fpo958dstock-5m005490:20260918:10252026-09-18 10:25:00instantevent2026-09-18 10:35:182026-09-18 10:35:18cmu6adtf40byz10ivhlvo8gsa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:25:00raw325,500원326,000원325,000원325,500원906
cmu6a7e6r0bxs10ivsjvk0xwmstock-5m005490:20260918:10202026-09-18 10:20:00instantevent2026-09-18 10:30:182026-09-18 10:30:18cmu6a7e6n0bxr10iv71667anh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:20:00raw326,000원326,000원325,000원325,500원1,610
cmu6a0xxm0bwi10iv803y8nq5stock-5m005490:20260918:10152026-09-18 10:15:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xxi0bwh10iv2vqvnkdl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:15:00raw325,000원326,000원324,500원326,000원1,505
cmu6a0xxd0bwg10ivn4pzktddstock-5m005490:20260918:10102026-09-18 10:10:00instantevent2026-09-18 10:25:172026-09-18 10:25:17cmu6a0xx90bwf10ivox6t689v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:10:00raw325,500원326,000원324,500원325,000원4,208
cmu69o3am0bu010ivux8zq8vsstock-5m005490:20260918:10052026-09-18 10:05:00instantevent2026-09-18 10:15:172026-09-18 10:15:17cmu69o3aj0btz10ivxh1pjbd11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:05:00raw325,500원326,000원325,000원326,000원966
cmu69holw0bso10ivazm3ucjystock-5m005490:20260918:10002026-09-18 10:00:00instantevent2026-09-18 10:10:182026-09-18 10:10:18cmu69holn0bsn10ivzjitthcz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 10:00:00raw325,500원326,000원325,000원325,500원2,574
cmu69bb4u0brg10ivyn4hx43fstock-5m005490:20260918:09552026-09-18 09:55:00instantevent2026-09-18 10:05:212026-09-18 10:05:21cmu69bb4r0brf10ivrz0ho38a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:55:00raw325,500원326,000원325,500원326,000원881
cmu694ubx0bq210ivktkmwb2ystock-5m005490:20260918:09502026-09-18 09:50:00instantevent2026-09-18 10:00:192026-09-18 10:00:19cmu694ubt0bq110ivb53pflzc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:50:00raw326,500원326,500원325,500원325,500원1,696
cmu68yd540bow10iv3lhaoot8stock-5m005490:20260918:09452026-09-18 09:45:00instantevent2026-09-18 09:55:172026-09-18 09:55:17cmu68yd500bov10iv3cxi7tvi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:45:00raw327,500원327,500원326,000원326,500원1,454
cmu68s0230bni10ivk7sjr99ostock-5m005490:20260918:09402026-09-18 09:40:00instantevent2026-09-18 09:50:202026-09-18 09:50:20cmu68s01x0bnh10ivo78l1ypn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:40:00raw326,500원327,500원326,000원327,000원1,685
cmu68lihw0bm810ivgn3lt7lastock-5m005490:20260918:09352026-09-18 09:35:00instantevent2026-09-18 09:45:172026-09-18 09:45:17cmu68lihs0bm710ivit6asd7y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:35:00raw325,500원327,000원325,500원326,500원2,761
cmu68f3i00bky10ivb4rosz8istock-5m005490:20260918:09302026-09-18 09:30:00instantevent2026-09-18 09:40:182026-09-18 09:40:18cmu68f3hx0bkx10ivrhj4nneb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:30:00raw326,000원326,500원325,500원325,500원4,411
cmu688nrn0bjo10iv7a7ue51fstock-5m005490:20260918:09252026-09-18 09:25:00instantevent2026-09-18 09:35:182026-09-18 09:35:18cmu688nrj0bjn10ivp0y33ymm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:25:00raw325,500원326,000원325,500원325,500원1,156
cmu6829l50bii10ivoqyn6k3xstock-5m005490:20260918:09202026-09-18 09:20:00instantevent2026-09-18 09:30:192026-09-18 09:30:19cmu6829l10bih10ivzidgmfff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:20:00raw326,000원326,000원325,500원325,500원1,846
cmu67vsrd0bh210ivtv55p8ebstock-5m005490:20260918:09152026-09-18 09:15:00instantevent2026-09-18 09:25:182026-09-18 09:25:18cmu67vsr90bh110iv9wapqcs81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:15:00raw326,000원327,000원325,500원326,000원2,793
cmu67pdi80bfy10ivajh9931cstock-5m005490:20260918:09102026-09-18 09:10:00instantevent2026-09-18 09:20:182026-09-18 09:20:18cmu67pdi40bfx10ivuroa0gae1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:10:00raw326,500원327,500원326,000원326,500원2,519
cmu67izt40bem10ivxbi52cq5stock-5m005490:20260918:09052026-09-18 09:05:00instantevent2026-09-18 09:15:202026-09-18 09:15:20cmu67izt00bel10iv1ssqg5r41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:05:00raw327,000원327,000원325,000원326,500원5,713
cmu6q9rp30e6a10ivcy4ja4lxstock005490:202609182026-09-18dayperiod2026-09-18 18:00:032026-09-18 18:00:03cmu6q9rox0e6910ivjnjtf6601
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-18 09:00:00raw329,500원331,000원323,000원325,000원284,692
cmu67ck290bde10iv20f68pr3stock-5m005490:20260918:09002026-09-18 09:00:00instantevent2026-09-18 09:10:202026-09-18 09:10:20cmu67ck250bdd10iv27dl42f61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-18 09:00:00raw329,500원331,000원326,500원327,000원12,169
4,901건 중 2,351–2,400← 이전48 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬