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
cmtjcnqim011o10f9109mkx80stock-5m005490:20260902:09102026-09-02 09:10:00instantevent2026-09-02 09:20:182026-09-02 09:20:18cmtjcnqii011n10f9qq9vvr8p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:10:00raw333,500원335,500원333,000원335,000원6,338
cmtjchasa010c10f9n88f2s64stock-5m005490:20260902:09052026-09-02 09:05:00instantevent2026-09-02 09:15:172026-09-02 09:15:17cmtjchas6010b10f9kqbe8fi31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:05:00raw335,500원336,000원333,500원334,000원4,668
cmtjcaw4b00z410f9p3tckbasstock-5m005490:20260902:09002026-09-02 09:00:00instantevent2026-09-02 09:10:182026-09-02 09:10:18cmtjcaw4700z310f9fvxddvyl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-02 09:00:00raw333,000원336,000원332,000원335,500원9,244
cmtjv856f02kf10hemvrjy6destock005490:202609022026-09-02dayperiod2026-09-02 18:00:032026-09-02 18:00:03cmtjv856b02ke10he2175aabw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-09-02 09:00:00raw333,000원336,500원328,000원330,000원259,283
cmtiask6r00wl10f916q6x2zwstock-5m005490:20260901:15302026-09-01 15:30:00instantevent2026-09-01 15:40:172026-09-01 15:40:17cmtiask6o00wk10f9llbfm6s41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:30:00raw341,500원341,500원341,500원341,500원0
cmtiam4i700vb10f9npui0glrstock-5m005490:20260901:15252026-09-01 15:25:00instantevent2026-09-01 15:35:172026-09-01 15:35:17cmtiam4i400va10f944hmpibm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:25:00raw341,500원341,500원341,500원341,500원0
cmtiafpkn00tx10f9mvg8afvqstock-5m005490:20260901:15202026-09-01 15:20:00instantevent2026-09-01 15:30:182026-09-01 15:30:18cmtiafpki00tw10f9zwjjul3d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:20:00raw341,500원341,500원341,500원341,500원0
cmtia99t200sr10f979nww0mastock-5m005490:20260901:15152026-09-01 15:15:00instantevent2026-09-01 15:25:172026-09-01 15:25:17cmtia99sy00sq10f9733tsine1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:15:00raw341,500원342,500원341,000원342,000원3,819
cmtia2u3d00rh10f97gzu8d4gstock-5m005490:20260901:15102026-09-01 15:10:00instantevent2026-09-01 15:20:172026-09-01 15:20:17cmtia2u3900rg10f9goqgl4kw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:10:00raw342,500원343,500원342,000원342,000원5,133
cmti9wf5s00q510f9c2ulv09wstock-5m005490:20260901:15052026-09-01 15:05:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5o00q410f9xm6azr341
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:05:00raw342,750원343,000원342,000원342,500원3,258
cmti9wf5j00q310f98so9hxpjstock-5m005490:20260901:15002026-09-01 15:00:00instantevent2026-09-01 15:15:182026-09-01 15:15:18cmti9wf5f00q210f9zztg2hpl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 15:00:00raw343,000원343,500원342,500원343,000원2,843
cmti9jjph00nj10f9ne3irfl3stock-5m005490:20260901:14552026-09-01 14:55:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjpd00ni10f9oezk4rgu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:55:00raw342,500원344,000원342,500원343,000원4,428
cmti9jjp800nh10f9yswn8182stock-5m005490:20260901:14502026-09-01 14:50:00instantevent2026-09-01 15:05:172026-09-01 15:05:17cmti9jjp400ng10f9hf2wahyl1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:50:00raw343,000원343,500원342,500원343,000원3,064
cmti96p1800l310f9jn0xni9istock-5m005490:20260901:14452026-09-01 14:45:00instantevent2026-09-01 14:55:172026-09-01 14:55:17cmti96p1400l210f986gvjzeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:45:00raw344,000원344,000원343,000원343,000원3,395
cmti909d300jr10f95d0qrp3kstock-5m005490:20260901:14402026-09-01 14:40:00instantevent2026-09-01 14:50:172026-09-01 14:50:17cmti909cz00jq10f9vewxun9e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:40:00raw343,500원344,000원342,500원344,000원1,671
cmti8tuhz00ih10f9g8f5yb0vstock-5m005490:20260901:14352026-09-01 14:35:00instantevent2026-09-01 14:45:182026-09-01 14:45:18cmti8tuhv00ig10f94zq30o9f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:35:00raw342,500원344,000원342,500원343,500원2,140
cmti8nemw00h510f9ze6kacu2stock-5m005490:20260901:14302026-09-01 14:30:00instantevent2026-09-01 14:40:182026-09-01 14:40:18cmti8nems00h410f9isrsn5381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:30:00raw342,500원343,500원342,000원343,000원1,918
cmti8gyxw00fz10f9potfyyk3stock-5m005490:20260901:14252026-09-01 14:25:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyxs00fy10f9xarf2j2z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:25:00raw342,000원343,000원341,500원342,500원1,527
cmti8gyxm00fx10f9mllu9knvstock-5m005490:20260901:14202026-09-01 14:20:00instantevent2026-09-01 14:35:172026-09-01 14:35:17cmti8gyxi00fw10f97ny31x6h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:20:00raw342,000원342,500원341,500원342,000원3,088
cmti844e000dd10f9339fp5nwstock-5m005490:20260901:14152026-09-01 14:15:00instantevent2026-09-01 14:25:182026-09-01 14:25:18cmti844dw00dc10f9xh49ml4d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:15:00raw341,000원342,000원341,000원342,000원1,899
cmti7xomp00c310f9ft812vqwstock-5m005490:20260901:14102026-09-01 14:10:00instantevent2026-09-01 14:20:172026-09-01 14:20:17cmti7xoml00c210f9c46z18431
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:10:00raw342,250원343,000원341,000원341,000원3,738
cmti7r8tp00ar10f94hw2dgr8stock-5m005490:20260901:14052026-09-01 14:05:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8tl00aq10f9cgqz12xz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:05:00raw344,000원344,000원342,000원342,000원4,868
cmti7r8th00ap10f9ga2dxmvjstock-5m005490:20260901:14002026-09-01 14:00:00instantevent2026-09-01 14:15:172026-09-01 14:15:17cmti7r8td00ao10f98trlwgn61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 14:00:00raw343,500원344,500원343,500원344,000원1,809
cmti7ee7z008b10f9nl3yh600stock-5m005490:20260901:13552026-09-01 13:55:00instantevent2026-09-01 14:05:172026-09-01 14:05:17cmti7ee7v008a10f9tycobtar1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:55:00raw344,500원345,500원343,500원343,500원3,840
cmti77yfi006z10f9x5h3k7khstock-5m005490:20260901:13502026-09-01 13:50:00instantevent2026-09-01 14:00:172026-09-01 14:00:17cmti77yfd006y10f972kpzwh91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:50:00raw345,500원345,500원344,500원345,000원3,850
cmti71jj1005r10f9h20pjsodstock-5m005490:20260901:13452026-09-01 13:45:00instantevent2026-09-01 13:55:182026-09-01 13:55:18cmti71jix005q10f9co0kjfwr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:45:00raw345,000원345,500원344,500원345,500원2,609
cmti6v3rw004f10f9vhxces22stock-5m005490:20260901:13402026-09-01 13:40:00instantevent2026-09-01 13:50:172026-09-01 13:50:17cmti6v3rs004e10f9e3jkdvvj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:40:00raw345,000원345,000원344,000원345,000원1,893
cmti6oo7l003310f9sp1w3nhostock-5m005490:20260901:13352026-09-01 13:35:00instantevent2026-09-01 13:45:172026-09-01 13:45:17cmti6oo7g003210f919hk0lc71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:35:00raw345,000원345,000원344,500원345,000원1,085
cmti6i95s001t10f9u87d1zmnstock-5m005490:20260901:13302026-09-01 13:30:00instantevent2026-09-01 13:40:182026-09-01 13:40:18cmti6i95o001s10f9q1on88bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:30:00raw344,500원345,000원343,500원345,000원1,789
cmti6btji000l10f9n4heb9oxstock-5m005490:20260901:13252026-09-01 13:25:00instantevent2026-09-01 13:35:182026-09-01 13:35:18cmti6btjd000k10f9roncq5hz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:25:00raw345,250원345,500원344,000원344,000원1,690
cmti65dkj01uw10gk5c32rscsstock-5m005490:20260901:13202026-09-01 13:20:00instantevent2026-09-01 13:30:172026-09-01 13:30:17cmti65dkg01uv10gkkza9z7pm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:20:00raw345,000원345,500원344,500원345,000원1,474
cmti5yyhg01tm10gkwmhzduusstock-5m005490:20260901:13152026-09-01 13:15:00instantevent2026-09-01 13:25:182026-09-01 13:25:18cmti5yyhc01tl10gkji3s18gs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:15:00raw345,000원345,000원344,500원345,000원1,276
cmti5sisd01sg10gkma0r23qsstock-5m005490:20260901:13102026-09-01 13:10:00instantevent2026-09-01 13:20:172026-09-01 13:20:17cmti5sis901sf10gkh4y0bx9w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:10:00raw345,000원345,000원344,500원344,500원836
cmti5m33j01r410gkedg34oztstock-5m005490:20260901:13052026-09-01 13:05:00instantevent2026-09-01 13:15:172026-09-01 13:15:17cmti5m33g01r310gkerpw8xlc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:05:00raw345,000원345,500원344,500원345,000원1,817
cmti5fo3001pu10gkctlpsoucstock-5m005490:20260901:13002026-09-01 13:00:00instantevent2026-09-01 13:10:182026-09-01 13:10:18cmti5fo2w01pt10gk2d8vhvnk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 13:00:00raw343,500원345,500원343,000원345,000원2,888
cmti598ds01ok10gkcubkjuhvstock-5m005490:20260901:12552026-09-01 12:55:00instantevent2026-09-01 13:05:172026-09-01 13:05:17cmti598do01oj10gk1wsxlfi11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:55:00raw344,000원344,000원343,000원343,500원1,014
cmti52sx701n610gkd8o7e91istock-5m005490:20260901:12502026-09-01 12:50:00instantevent2026-09-01 13:00:172026-09-01 13:00:17cmti52sx401n510gk7htay8gs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:50:00raw344,000원344,000원343,500원344,000원462
cmti4wdt201m010gk66zko4c6stock-5m005490:20260901:12452026-09-01 12:45:00instantevent2026-09-01 12:55:182026-09-01 12:55:18cmti4wdsy01lz10gk5i4j6ke01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:45:00raw343,500원344,000원342,500원344,000원2,044
cmti4pxyw01ks10gk12nozsypstock-5m005490:20260901:12402026-09-01 12:40:00instantevent2026-09-01 12:50:172026-09-01 12:50:17cmti4pxys01kr10gkwpo6evo21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:40:00raw342,750원343,500원342,500원343,500원1,153
cmti4ji9701je10gknhc31ie7stock-5m005490:20260901:12352026-09-01 12:35:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji9301jd10gkmz00q8f51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:35:00raw343,000원343,000원342,000원343,000원1,905
cmti4ji8y01jc10gkfietahpzstock-5m005490:20260901:12302026-09-01 12:30:00instantevent2026-09-01 12:45:172026-09-01 12:45:17cmti4ji8u01jb10gkdwtzxg5o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:30:00raw342,500원343,000원342,000원343,000원1,125
cmti46nlm01gw10gkiv3pa8v0stock-5m005490:20260901:12252026-09-01 12:25:00instantevent2026-09-01 12:35:182026-09-01 12:35:18cmti46nli01gv10gkecolmvl01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:25:00raw342,500원343,000원342,000원342,250원1,109
cmti408k501fo10gkkg2vioezstock-5m005490:20260901:12202026-09-01 12:20:00instantevent2026-09-01 12:30:182026-09-01 12:30:18cmti408k201fn10gkhmchgvan1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:20:00raw343,000원343,000원342,000원342,500원1,265
cmti3ts6p01ea10gkt8tgdv5dstock-5m005490:20260901:12152026-09-01 12:15:00instantevent2026-09-01 12:25:172026-09-01 12:25:17cmti3ts6l01e910gkm3315yzz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:15:00raw343,000원343,000원342,000원342,750원1,104
cmti3nd8901d410gkrny10gzostock-5m005490:20260901:12102026-09-01 12:10:00instantevent2026-09-01 12:20:182026-09-01 12:20:18cmti3nd8601d310gklcxcnftm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:10:00raw343,000원343,500원342,000원343,000원1,213
cmti3gxi701bs10gk9ggrcdqvstock-5m005490:20260901:12052026-09-01 12:05:00instantevent2026-09-01 12:15:172026-09-01 12:15:17cmti3gxi401br10gkk1ifcwdi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:05:00raw342,500원343,500원342,500원343,000원913
cmti3ahsh01ag10gkaoawc8abstock-5m005490:20260901:12002026-09-01 12:00:00instantevent2026-09-01 12:10:172026-09-01 12:10:17cmti3ahse01af10gk522eqwbo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 12:00:00raw343,500원343,500원342,750원342,750원747
cmti343a4019810gky5ecb2tfstock-5m005490:20260901:11552026-09-01 11:55:00instantevent2026-09-01 12:05:182026-09-01 12:05:18cmti343a0019710gk6bnk6b2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:55:00raw343,000원343,500원342,500원343,000원912
cmti2xn9c017w10gkaamo3omestock-5m005490:20260901:11502026-09-01 11:50:00instantevent2026-09-01 12:00:182026-09-01 12:00:18cmti2xn98017v10gkbyjk1qv81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:50:00raw342,500원343,000원341,500원342,500원1,635
cmti2r7cg016m10gkg2ddn1gistock-5m005490:20260901:11452026-09-01 11:45:00instantevent2026-09-01 11:55:172026-09-01 11:55:17cmti2r7cc016l10gk2j9du6ol1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-01 11:45:00raw342,500원343,500원341,500원342,500원1,081
4,945건 중 3,401–3,450← 이전69 / 99 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬