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
cmvrvvuq30a7610iapml5fsznstock005490:202610282026-10-28dayperiod2026-10-28 18:00:032026-10-28 18:00:03cmvrvvupy0a7510ia63xhhiiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-10-28 09:00:00raw279,500원285,000원277,500원282,000원139,042
cmvrd50v207eg10iayj9cnxrrstock-5m005490:20261028:09002026-10-28 09:00:00instantevent2026-10-28 09:15:182026-10-28 09:15:18cmvrd50uq07ef10ia4g08ryjd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-28 09:00:00raw279,500원283,500원277,500원282,500원9,883
cmvqbg9j407bj10iagafltg8ustock-5m005490:20261027:15302026-10-27 15:30:00instantevent2026-10-27 15:40:172026-10-27 15:40:17cmvqbg9j007bi10ia8vzvrerl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:30:00raw275,500원275,500원275,500원275,500원0
cmvqb9uik07a910iax678alewstock-5m005490:20261027:15252026-10-27 15:25:00instantevent2026-10-27 15:35:182026-10-27 15:35:18cmvqb9uid07a810iai9ovl6rm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:25:00raw275,500원275,500원275,500원275,500원0
cmvqb3ewu078x10iailg1jaibstock-5m005490:20261027:15202026-10-27 15:20:00instantevent2026-10-27 15:30:182026-10-27 15:30:18cmvqb3ewp078w10ialyxk2ua41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:20:00raw275,000원275,000원275,000원275,000원0
cmvqawz3d077p10ia1qkaui32stock-5m005490:20261027:15152026-10-27 15:15:00instantevent2026-10-27 15:25:172026-10-27 15:25:17cmvqawz38077o10iacw4x2cv81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:15:00raw275,500원276,000원274,000원275,000원8,908
cmvqaqjg6076h10iacjm57nbxstock-5m005490:20261027:15102026-10-27 15:10:00instantevent2026-10-27 15:20:172026-10-27 15:20:17cmvqaqjg2076g10ia3fhqdh6u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:10:00raw275,000원275,500원274,500원275,000원3,969
cmvqak4f7075910iabyfk0nwistock-5m005490:20261027:15052026-10-27 15:05:00instantevent2026-10-27 15:15:182026-10-27 15:15:18cmvqak4f2075810iahhvyszvz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:05:00raw275,000원275,500원274,500원275,000원1,853
cmvqadop2073t10iasgxswebqstock-5m005490:20261027:15002026-10-27 15:00:00instantevent2026-10-27 15:10:172026-10-27 15:10:17cmvqadoow073s10ia8opq1q9s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 15:00:00raw276,000원276,000원274,500원275,500원4,212
cmvqa79ga072p10ianhbfbtb6stock-5m005490:20261027:14552026-10-27 14:55:00instantevent2026-10-27 15:05:182026-10-27 15:05:18cmvqa79g5072o10ia1ku68ic51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:55:00raw275,000원276,000원275,000원275,500원2,374
cmvqa0vgf071f10iailpy8j7wstock-5m005490:20261027:14502026-10-27 14:50:00instantevent2026-10-27 15:00:202026-10-27 15:00:20cmvqa0vga071e10ia4tqanamo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:50:00raw274,500원276,000원274,500원275,000원1,501
cmvq9uebm06zz10iayt2zlso9stock-5m005490:20261027:14452026-10-27 14:45:00instantevent2026-10-27 14:55:172026-10-27 14:55:17cmvq9uebh06zy10iaj94wyzu81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:45:00raw274,500원275,000원274,000원274,500원1,075
cmvq9nynw06yt10iaxtwdxc5ostock-5m005490:20261027:14402026-10-27 14:40:00instantevent2026-10-27 14:50:172026-10-27 14:50:17cmvq9nynr06ys10ia1hc9yg3t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:40:00raw275,000원275,000원273,000원274,000원5,123
cmvq9hkog06xf10ia69sqbxiystock-5m005490:20261027:14352026-10-27 14:35:00instantevent2026-10-27 14:45:192026-10-27 14:45:19cmvq9hko806xe10ia9qkh9p5i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:35:00raw275,500원275,500원275,000원275,000원347
cmvq9b42n06w710iav1wx9r5pstock-5m005490:20261027:14302026-10-27 14:30:00instantevent2026-10-27 14:40:182026-10-27 14:40:18cmvq9b42i06w610iawsx7juhc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:30:00raw276,000원276,000원275,000원275,000원523
cmvq94o7806ux10ianpk3cc78stock-5m005490:20261027:14252026-10-27 14:25:00instantevent2026-10-27 14:35:172026-10-27 14:35:17cmvq94o7306uw10iah50442pk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:25:00raw276,500원276,500원275,500원275,500원1,135
cmvq8y9bs06tj10iadecubkr5stock-5m005490:20261027:14202026-10-27 14:20:00instantevent2026-10-27 14:30:182026-10-27 14:30:18cmvq8y9bn06ti10iaxln3x3rs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:20:00raw276,000원276,500원276,000원276,500원842
cmvq8rtn306sd10iamaq0n54pstock-5m005490:20261027:14152026-10-27 14:15:00instantevent2026-10-27 14:25:182026-10-27 14:25:18cmvq8rtmy06sc10iag0ojfq6a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:15:00raw276,500원276,500원275,500원275,500원1,523
cmvq8ledv06r510ia2lykei8qstock-5m005490:20261027:14102026-10-27 14:10:00instantevent2026-10-27 14:20:182026-10-27 14:20:18cmvq8ledq06r410iacp5tb62m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:10:00raw276,500원276,500원276,000원276,500원411
cmvq8ey2806pn10iaohbr5g1wstock-5m005490:20261027:14052026-10-27 14:05:00instantevent2026-10-27 14:15:172026-10-27 14:15:17cmvq8ey2306pm10iadnw3ndh11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:05:00raw276,500원277,000원276,000원277,000원844
cmvq88jig06oh10ia0vjddt97stock-5m005490:20261027:14002026-10-27 14:00:00instantevent2026-10-27 14:10:182026-10-27 14:10:18cmvq88jhs06og10ia9fqtr5ut1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 14:00:00raw276,000원276,500원276,000원276,500원156
cmvq823fw06nd10ia0to3ms1rstock-5m005490:20261027:13552026-10-27 13:55:00instantevent2026-10-27 14:05:172026-10-27 14:05:17cmvq823fq06nc10iai3e2yaeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:55:00raw277,000원277,500원276,000원276,500원682
cmvq7vr1r06m110iap859f04wstock-5m005490:20261027:13502026-10-27 13:50:00instantevent2026-10-27 14:00:212026-10-27 14:00:21cmvq7vr1n06m010ia0e51sh361
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:50:00raw276,500원277,500원276,500원277,000원1,087
cmvq7p8qx06kn10iah7d39oukstock-5m005490:20261027:13452026-10-27 13:45:00instantevent2026-10-27 13:55:182026-10-27 13:55:18cmvq7p8qs06km10iaec6gsvwt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:45:00raw277,500원277,500원276,000원277,000원1,222
cmvq7it1q06jj10iayk8enbwtstock-5m005490:20261027:13402026-10-27 13:40:00instantevent2026-10-27 13:50:172026-10-27 13:50:17cmvq7it1l06ji10iamkvqqqx01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:40:00raw277,000원277,500원276,500원277,500원342
cmvq7cgjn06i510ia7zkr6up5stock-5m005490:20261027:13352026-10-27 13:35:00instantevent2026-10-27 13:45:212026-10-27 13:45:21cmvq7cgji06i410iaxba2tcez1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:35:00raw277,000원277,000원276,000원276,500원1,154
cmvq75z1t06gv10iawo20qq1ystock-5m005490:20261027:13302026-10-27 13:30:00instantevent2026-10-27 13:40:192026-10-27 13:40:19cmvq75z1i06gu10iaeozwgj0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:30:00raw277,000원277,000원276,500원277,000원363
cmvq6zjok06fn10iati4vnim6stock-5m005490:20261027:13252026-10-27 13:25:00instantevent2026-10-27 13:35:192026-10-27 13:35:19cmvq6zjog06fm10iazg2aqzjj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:25:00raw277,500원277,500원276,500원277,000원1,056
cmvq6t30w06e910iac2qpllchstock-5m005490:20261027:13202026-10-27 13:20:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t30p06e810iaenkqozff1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:20:00raw278,000원278,000원277,000원277,000원1,585
cmvq6t30f06e710ia6mslkp8gstock-5m005490:20261027:13152026-10-27 13:15:00instantevent2026-10-27 13:30:172026-10-27 13:30:17cmvq6t30a06e610ia816mi48z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:15:00raw278,000원278,500원277,500원278,000원516
cmvq6g8a806bp10ialat624hcstock-5m005490:20261027:13102026-10-27 13:10:00instantevent2026-10-27 13:20:182026-10-27 13:20:18cmvq6g8a406bo10ianc382fkr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:10:00raw277,500원278,500원277,500원278,000원836
cmvq69t8306ah10iamynvvqemstock-5m005490:20261027:13052026-10-27 13:05:00instantevent2026-10-27 13:15:182026-10-27 13:15:18cmvq69t7y06ag10ia9njs46981
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:05:00raw277,500원278,500원277,500원278,000원1,206
cmvq63e4v068z10iavlvcpf3fstock-5m005490:20261027:13002026-10-27 13:00:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e4q068y10ialvvdcq1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 13:00:00raw278,000원278,500원277,500원277,500원826
cmvq63e4k068x10iazzugmwkzstock-5m005490:20261027:12552026-10-27 12:55:00instantevent2026-10-27 13:10:192026-10-27 13:10:19cmvq63e4f068w10iap1v6ogjt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:55:00raw277,500원278,500원277,500원278,500원887
cmvq5qicz066n10ialn5i2u4zstock-5m005490:20261027:12502026-10-27 12:50:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qics066m10ia10yc0mqa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:50:00raw277,500원278,000원277,000원277,500원892
cmvq5qick066l10iapk6zk7d9stock-5m005490:20261027:12452026-10-27 12:45:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qicg066k10ialwwt34tx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:45:00raw277,000원278,000원277,000원277,250원1,024
cmvq5qic7066j10iamg4gvru1stock-5m005490:20261027:12402026-10-27 12:40:00instantevent2026-10-27 13:00:182026-10-27 13:00:18cmvq5qic3066i10ia41lr1lkf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:40:00raw277,500원277,500원277,000원277,500원228
cmvq577sb062t10ialkw1r6i0stock-5m005490:20261027:12352026-10-27 12:35:00instantevent2026-10-27 12:45:172026-10-27 12:45:17cmvq577s6062s10ial05fjrw51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:35:00raw277,000원277,500원277,000원277,500원431
cmvq50s7r061l10iaia07bc3bstock-5m005490:20261027:12302026-10-27 12:30:00instantevent2026-10-27 12:40:172026-10-27 12:40:17cmvq50s7m061k10ia3699dzzy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:30:00raw276,500원277,250원276,500원277,000원734
cmvq4ud2o060d10iafzmlikzlstock-5m005490:20261027:12252026-10-27 12:25:00instantevent2026-10-27 12:35:182026-10-27 12:35:18cmvq4ud2k060c10iaux910sc91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:25:00raw277,000원277,000원276,500원276,500원308
cmvq4nyqc05z310iaj11tzmgzstock-5m005490:20261027:12202026-10-27 12:20:00instantevent2026-10-27 12:30:192026-10-27 12:30:19cmvq4nyq705z210ia6g6d2bd81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:20:00raw276,500원277,500원276,500원277,000원871
cmvq4hhnb05xr10ia9506s4flstock-5m005490:20261027:12152026-10-27 12:15:00instantevent2026-10-27 12:25:172026-10-27 12:25:17cmvq4hhn605xq10ia0g8wotbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:15:00raw276,500원276,500원276,500원276,500원793
cmvq4b2o305wf10iabah0wg2astock-5m005490:20261027:12102026-10-27 12:10:00instantevent2026-10-27 12:20:182026-10-27 12:20:18cmvq4b2nx05we10ia9fi6wyst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:10:00raw277,000원277,500원276,500원277,000원688
cmvq44ndm05v910iay26kj6opstock-5m005490:20261027:12052026-10-27 12:05:00instantevent2026-10-27 12:15:182026-10-27 12:15:18cmvq44ndg05v810iaihi1ya1g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:05:00raw277,500원278,000원276,750원277,000원1,373
cmvq3y7fa05tx10iax9l6vn0bstock-5m005490:20261027:12002026-10-27 12:00:00instantevent2026-10-27 12:10:172026-10-27 12:10:17cmvq3y7f605tw10iaa13p2fqp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 12:00:00raw278,000원278,500원277,500원277,500원1,621
cmvq3rtag05sp10ia29g0xhy0stock-5m005490:20261027:11552026-10-27 11:55:00instantevent2026-10-27 12:05:192026-10-27 12:05:19cmvq3rtab05so10iac4jiyr9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:55:00raw278,250원278,500원277,500원277,500원1,846
cmvq3ldpn05r910iazpcefv2ustock-5m005490:20261027:11502026-10-27 11:50:00instantevent2026-10-27 12:00:192026-10-27 12:00:19cmvq3ldph05r810iawdfbfjct1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:50:00raw278,000원278,500원278,000원278,000원274
cmvq3ewuq05q510ia3anptg0xstock-5m005490:20261027:11452026-10-27 11:45:00instantevent2026-10-27 11:55:172026-10-27 11:55:17cmvq3ewuj05q410ialdc6py681
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:45:00raw277,000원278,500원277,000원278,000원1,514
cmvq38hyc05or10ia1el9irgistock-5m005490:20261027:11402026-10-27 11:40:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hy405oq10ia3qohmw1q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:40:00raw276,500원277,500원276,500원277,500원1,341
cmvq38hxw05op10iapl1cwoqtstock-5m005490:20261027:11352026-10-27 11:35:00instantevent2026-10-27 11:50:182026-10-27 11:50:18cmvq38hxq05oo10ia3ohnjkf21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-27 11:35:00raw277,500원277,500원276,500원277,000원2,689
4,673건 중 251–300← 이전6 / 94 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬