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
cmsh4g98c01xf0zcgaws966apstock-5m005490:20260806:15052026-08-06 15:05:00instantevent2026-08-06 15:15:172026-08-06 15:15:17cmsh4g98601xe0zcg81q9ycv31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:05:00raw318,000원318,500원317,500원317,500원3,697
cmsh49u8n01w70zcgfoyi6ii4stock-5m005490:20260806:15002026-08-06 15:00:00instantevent2026-08-06 15:10:182026-08-06 15:10:18cmsh49u8h01w60zcg54ccdsb61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 15:00:00raw318,000원318,500원317,000원317,500원3,030
cmsh43erd01v10zcgn3id66kistock-5m005490:20260806:14552026-08-06 14:55:00instantevent2026-08-06 15:05:182026-08-06 15:05:18cmsh43eqy01v00zcgvuu1x7hz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:55:00raw316,500원318,500원316,500원318,000원4,081
cmsh3wzfr01tp0zcgfmftknmbstock-5m005490:20260806:14502026-08-06 14:50:00instantevent2026-08-06 15:00:182026-08-06 15:00:18cmsh3wzfl01to0zcg50eizdf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:50:00raw316,000원317,000원315,500원316,500원4,126
cmsh3qjws01sh0zcgkq4lo7erstock-5m005490:20260806:14452026-08-06 14:45:00instantevent2026-08-06 14:55:182026-08-06 14:55:18cmsh3qjwn01sg0zcgln9mjrf51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:45:00raw317,000원317,500원316,000원316,000원3,184
cmsh3k47h01r70zcgmyo8ak2tstock-5m005490:20260806:14402026-08-06 14:40:00instantevent2026-08-06 14:50:172026-08-06 14:50:17cmsh3k47a01r60zcglkqome631
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:40:00raw316,000원317,500원316,000원317,000원3,268
cmsh3doh301px0zcghk8mbun2stock-5m005490:20260806:14352026-08-06 14:35:00instantevent2026-08-06 14:45:172026-08-06 14:45:17cmsh3dogz01pw0zcgxh9z0h781
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:35:00raw316,000원316,500원316,000원316,000원1,573
cmsh379k901oj0zcgoaivkvbxstock-5m005490:20260806:14302026-08-06 14:30:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379k501oi0zcgdyiqh9x21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:30:00raw317,500원317,500원316,000원316,000원2,407
cmsh379jz01oh0zcge13nrt0wstock-5m005490:20260806:14252026-08-06 14:25:00instantevent2026-08-06 14:40:182026-08-06 14:40:18cmsh379ju01og0zcg9pshizgv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:25:00raw318,500원318,500원317,000원317,500원1,708
cmsh2ue6e01m10zcgy7l87bgystock-5m005490:20260806:14202026-08-06 14:20:00instantevent2026-08-06 14:30:172026-08-06 14:30:17cmsh2ue6801m00zcgftuwczti1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:20:00raw316,500원318,500원316,500원318,500원4,955
cmsh2nyfl01kn0zcgd1t1fs19stock-5m005490:20260806:14152026-08-06 14:15:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyfh01km0zcg5vky1u091
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:15:00raw316,500원317,500원316,500원317,000원2,158
cmsh2nyfb01kl0zcg40gk2y46stock-5m005490:20260806:14102026-08-06 14:10:00instantevent2026-08-06 14:25:172026-08-06 14:25:17cmsh2nyf701kk0zcgub0vp2co1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:10:00raw317,500원317,500원316,500원316,500원1,528
cmsh2b3rj01i90zcgdc4heosgstock-5m005490:20260806:14052026-08-06 14:05:00instantevent2026-08-06 14:15:172026-08-06 14:15:17cmsh2b3rd01i80zcg3hpvvqw01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:05:00raw317,500원318,500원317,000원317,500원2,726
cmsh24o2t01gz0zcgoqqw5t9vstock-5m005490:20260806:14002026-08-06 14:00:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o2m01gy0zcgyhdqysdf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 14:00:00raw317,000원318,500원316,000원317,500원3,040
cmsh24o2h01gx0zcg3pd64uwxstock-5m005490:20260806:13552026-08-06 13:55:00instantevent2026-08-06 14:10:172026-08-06 14:10:17cmsh24o2b01gw0zcg5gjoljhk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:55:00raw317,000원318,000원316,500원317,500원2,980
cmsh1rtjj01eb0zcg5qzi4rtfstock-5m005490:20260806:13502026-08-06 13:50:00instantevent2026-08-06 14:00:182026-08-06 14:00:18cmsh1rtjd01ea0zcghimhn3ln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:50:00raw315,000원317,000원315,000원317,000원2,370
cmsh1ldpz01d50zcgpko8j1mxstock-5m005490:20260806:13452026-08-06 13:45:00instantevent2026-08-06 13:55:172026-08-06 13:55:17cmsh1ldpt01d40zcggruzxhc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:45:00raw315,000원315,500원314,500원315,000원1,597
cmsh1eyqt01br0zcg0thd8q1nstock-5m005490:20260806:13402026-08-06 13:40:00instantevent2026-08-06 13:50:182026-08-06 13:50:18cmsh1eyqo01bq0zcgk17r645l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:40:00raw314,500원316,000원314,500원315,000원2,665
cmsh18j1s01al0zcg5wwmfe10stock-5m005490:20260806:13352026-08-06 13:35:00instantevent2026-08-06 13:45:182026-08-06 13:45:18cmsh18j1n01ak0zcgaviwabl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:35:00raw314,500원316,500원314,500원314,500원2,642
cmsh123cv01990zcgzqc53wj6stock-5m005490:20260806:13302026-08-06 13:30:00instantevent2026-08-06 13:40:172026-08-06 13:40:17cmsh123cr01980zcge53pfomx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:30:00raw314,500원316,500원314,000원315,000원2,975
cmsh0vnlx017x0zcgto0y63i7stock-5m005490:20260806:13252026-08-06 13:25:00instantevent2026-08-06 13:35:172026-08-06 13:35:17cmsh0vnls017w0zcgbb8jh6ir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:25:00raw314,500원315,000원314,000원314,500원1,384
cmsh0p8oy016n0zcg9ydwm1p6stock-5m005490:20260806:13202026-08-06 13:20:00instantevent2026-08-06 13:30:182026-08-06 13:30:18cmsh0p8os016m0zcgnhsmaidh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:20:00raw313,500원315,000원313,500원314,500원2,061
cmsh0iszq015f0zcgf2a8ki63stock-5m005490:20260806:13152026-08-06 13:15:00instantevent2026-08-06 13:25:172026-08-06 13:25:17cmsh0iszk015e0zcgy23acxy11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:15:00raw313,000원314,500원312,500원313,500원3,364
cmsh0cdfd01430zcgiqpu3zn9stock-5m005490:20260806:13102026-08-06 13:10:00instantevent2026-08-06 13:20:172026-08-06 13:20:17cmsh0cdez01420zcgj0lpk14p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:10:00raw313,500원313,500원312,500원313,000원1,156
cmsh05yb3012v0zcgaq6z5yjgstock-5m005490:20260806:13052026-08-06 13:05:00instantevent2026-08-06 13:15:182026-08-06 13:15:18cmsh05yax012u0zcgxtrao0ar1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:05:00raw312,750원314,000원312,500원313,000원3,435
cmsgzzils011n0zcgwdmc1i2hstock-5m005490:20260806:13002026-08-06 13:00:00instantevent2026-08-06 13:10:172026-08-06 13:10:17cmsgzziln011m0zcg769g5au01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 13:00:00raw314,000원314,000원312,500원313,000원2,215
cmsgzt2x2010d0zcgu10dk24bstock-5m005490:20260806:12552026-08-06 12:55:00instantevent2026-08-06 13:05:172026-08-06 13:05:17cmsgzt2ww010c0zcg698acj7l1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:55:00raw313,500원314,000원313,000원313,500원1,782
cmsgzmnoi00yv0zcg6ep9gvodstock-5m005490:20260806:12502026-08-06 12:50:00instantevent2026-08-06 13:00:182026-08-06 13:00:18cmsgzmno500yu0zcg07xc6y7w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:50:00raw314,000원314,000원313,000원313,500원883
cmsgzmnnj00yt0zcgmtdbsdsqstock-5m005490:20260806:12452026-08-06 12:45:00instantevent2026-08-06 13:00:172026-08-06 13:00:17cmsgzmnn300ys0zcg19umo0ch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:45:00raw313,500원314,000원313,500원314,000원643
cmsgz9sxi00wf0zcgwa3i1qz4stock-5m005490:20260806:12402026-08-06 12:40:00instantevent2026-08-06 12:50:182026-08-06 12:50:18cmsgz9swf00we0zcg5qv5jh181
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:40:00raw314,500원314,500원313,500원313,500원1,202
cmsgz3cvz00v50zcgqbhveacustock-5m005490:20260806:12352026-08-06 12:35:00instantevent2026-08-06 12:45:172026-08-06 12:45:17cmsgz3cvq00v40zcg26x2dde81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:35:00raw313,000원314,500원313,000원314,500원2,827
cmsgywxw900tx0zcg3ul05ie3stock-5m005490:20260806:12302026-08-06 12:30:00instantevent2026-08-06 12:40:182026-08-06 12:40:18cmsgywxw300tw0zcg9ycvie1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:30:00raw314,000원314,500원313,000원313,000원3,345
cmsgyqi6m00sp0zcg51twengmstock-5m005490:20260806:12252026-08-06 12:25:00instantevent2026-08-06 12:35:172026-08-06 12:35:17cmsgyqi6h00so0zcgobrrjgls1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:25:00raw315,500원315,500원314,000원314,000원3,371
cmsgyk2i300rd0zcg96fbk3uystock-5m005490:20260806:12202026-08-06 12:20:00instantevent2026-08-06 12:30:172026-08-06 12:30:17cmsgyk2hx00rc0zcgj4lig8wv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:20:00raw315,500원316,000원315,500원315,500원924
cmsgydnnw00q30zcgku22r3lystock-5m005490:20260806:12152026-08-06 12:15:00instantevent2026-08-06 12:25:182026-08-06 12:25:18cmsgydnnr00q20zcgwka7ytd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:15:00raw316,000원316,500원315,500원315,500원726
cmsgy77y400ot0zcgbdn7screstock-5m005490:20260806:12102026-08-06 12:10:00instantevent2026-08-06 12:20:182026-08-06 12:20:18cmsgy77xy00os0zcgt3qpnlza1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:10:00raw316,000원316,500원316,000원316,000원558
cmsgy0s3e00nf0zcgkegos5hrstock-5m005490:20260806:12052026-08-06 12:05:00instantevent2026-08-06 12:15:172026-08-06 12:15:17cmsgy0s3a00ne0zcg2arx3pvy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:05:00raw317,000원317,500원315,500원316,000원1,998
cmsgxucdv00m70zcgk38hugwbstock-5m005490:20260806:12002026-08-06 12:00:00instantevent2026-08-06 12:10:172026-08-06 12:10:17cmsgxucdp00m60zcgzvb14yn41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 12:00:00raw316,500원318,000원316,000원317,500원5,167
cmsgxnxhh00kz0zcgrqwlhwo0stock-5m005490:20260806:11552026-08-06 11:55:00instantevent2026-08-06 12:05:182026-08-06 12:05:18cmsgxnxhc00ky0zcg170t26dh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:55:00raw316,500원317,000원316,000원316,500원720
cmsgxhi1a00jp0zcgx8l4pskostock-5m005490:20260806:11502026-08-06 11:50:00instantevent2026-08-06 12:00:182026-08-06 12:00:18cmsgxhi1400jo0zcgbqoy9m741
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:50:00raw316,750원317,000원316,500원316,500원2,658
cmsgxb21l00if0zcg6yc7cvy8stock-5m005490:20260806:11452026-08-06 11:45:00instantevent2026-08-06 11:55:172026-08-06 11:55:17cmsgxb21f00ie0zcgsyttygtz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:45:00raw316,500원317,000원315,500원317,000원2,420
cmsgx4n3i00h30zcgjjq5fcckstock-5m005490:20260806:11402026-08-06 11:40:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n3e00h20zcgch543g401
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:40:00raw315,500원316,500원315,500원316,000원1,597
cmsgx4n3800h10zcglssutp94stock-5m005490:20260806:11352026-08-06 11:35:00instantevent2026-08-06 11:50:182026-08-06 11:50:18cmsgx4n3200h00zcgvzuc9xui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:35:00raw315,500원316,500원315,000원315,500원1,966
cmsgwrros00en0zcg6d0sqx1xstock-5m005490:20260806:11302026-08-06 11:30:00instantevent2026-08-06 11:40:172026-08-06 11:40:17cmsgwrrom00em0zcg8y3o2f2j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:30:00raw314,500원316,000원314,000원315,500원2,283
cmsgwlcqi00d90zcgiviw5fwtstock-5m005490:20260806:11252026-08-06 11:25:00instantevent2026-08-06 11:35:182026-08-06 11:35:18cmsgwlcqc00d80zcg80e349w71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:25:00raw314,000원315,000원313,500원315,000원1,728
cmsgwex1000c10zcgio2dg2ezstock-5m005490:20260806:11202026-08-06 11:20:00instantevent2026-08-06 11:30:182026-08-06 11:30:18cmsgwex0v00c00zcgsvppfpat1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:20:00raw314,000원315,000원313,500원314,000원2,185
cmsgw8hby00ar0zcgz4y20eanstock-5m005490:20260806:11152026-08-06 11:15:00instantevent2026-08-06 11:25:172026-08-06 11:25:17cmsgw8hbt00aq0zcginafrozc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:15:00raw314,000원315,000원313,500원314,500원3,045
cmsgw21m0009h0zcg71te7o5cstock-5m005490:20260806:11102026-08-06 11:10:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lw009g0zcglqe7jbj11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:10:00raw313,500원315,000원313,500원314,000원2,545
cmsgw21lq009f0zcg1g5yz887stock-5m005490:20260806:11052026-08-06 11:05:00instantevent2026-08-06 11:20:172026-08-06 11:20:17cmsgw21lm009e0zcgnc9fq58f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:05:00raw314,500원314,500원313,500원314,000원1,218
cmsgvp6z3006x0zcg962doy51stock-5m005490:20260806:11002026-08-06 11:00:00instantevent2026-08-06 11:10:172026-08-06 11:10:17cmsgvp6yy006w0zcgwaf07bzj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 11:00:00raw313,000원314,500원312,500원314,500원2,386
2,483건 중 2,401–2,450← 이전49 / 50 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬