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
cmt7y7i2u00as10d4wosae1uvstock-5m005490:20260825:09402026-08-25 09:40:00instantevent2026-08-25 09:50:182026-08-25 09:50:18cmt7y7i2r00ar10d43lq77siz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:40:00raw325,000원327,500원324,500원327,500원5,387
cmt7y12dj009g10d4xlr1wuzzstock-5m005490:20260825:09352026-08-25 09:35:00instantevent2026-08-25 09:45:172026-08-25 09:45:17cmt7y12df009f10d4v3fekgql1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:35:00raw324,000원326,000원323,750원325,000원5,497
cmt7xumzr008610d47m8i52tlstock-5m005490:20260825:09302026-08-25 09:30:00instantevent2026-08-25 09:40:172026-08-25 09:40:17cmt7xumzn008510d4qq1dgir01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:30:00raw322,500원325,000원322,500원324,000원3,709
cmt7xo8d1006u10d49qol8ztbstock-5m005490:20260825:09252026-08-25 09:25:00instantevent2026-08-25 09:35:182026-08-25 09:35:18cmt7xo8cy006t10d4oivp4jwx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:25:00raw321,000원323,000원321,000원322,500원4,636
cmt7xhs0c005o10d4kchpjvcpstock-5m005490:20260825:09202026-08-25 09:20:00instantevent2026-08-25 09:30:172026-08-25 09:30:17cmt7xhs01005n10d40d91u5rx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:20:00raw319,500원322,000원319,000원321,500원3,711
cmt7xbdfh004c10d4zncnwgrcstock-5m005490:20260825:09152026-08-25 09:15:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdfd004b10d4n52710h81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:15:00raw320,500원320,500원318,000원319,500원3,658
cmt7xbdf8004a10d4u088x01istock-5m005490:20260825:09102026-08-25 09:10:00instantevent2026-08-25 09:25:192026-08-25 09:25:19cmt7xbdf3004910d4sb92syse1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:10:00raw320,500원322,000원319,500원320,000원4,022
cmt7wyhrz001u10d4wqbjtltostock-5m005490:20260825:09052026-08-25 09:05:00instantevent2026-08-25 09:15:182026-08-25 09:15:18cmt7wyhrt001t10d4rlv3b0xd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:05:00raw321,500원322,000원319,500원320,500원6,659
cmt7ws3y5000k10d4yr885m1nstock-5m005490:20260825:09002026-08-25 09:00:00instantevent2026-08-25 09:10:202026-08-25 09:10:20cmt7ws3y1000j10d4qn8x78b01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-25 09:00:00raw323,000원326,000원321,000원322,000원7,900
cmt9v56oq01dc0zdxdm1spcr2stock005490:202608252026-08-25dayperiod2026-08-26 18:00:032026-08-26 18:00:03cmt9v56ol01db0zdxpvv3yjpe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-25 09:00:00raw323,000원332,000원318,000원332,000원206,854
cmt6v9qrj02s80zefzdn088w8stock-5m005490:20260824:15302026-08-24 15:30:00instantevent2026-08-24 15:40:172026-08-24 15:40:17cmt6v9qrg02s70zefzlczghjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:30:00raw327,500원327,500원327,500원327,500원0
cmt6v3bt002qw0zefxdqfd45nstock-5m005490:20260824:15252026-08-24 15:25:00instantevent2026-08-24 15:35:182026-08-24 15:35:18cmt6v3bsx02qv0zefvlgzho9t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:25:00raw327,500원327,500원327,500원327,500원0
cmt6uww3h02po0zefza7pzmdcstock-5m005490:20260824:15202026-08-24 15:20:00instantevent2026-08-24 15:30:172026-08-24 15:30:17cmt6uww3d02pn0zef78qj9ixu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:20:00raw328,500원328,500원328,500원328,500원0
cmt6uqgce02oe0zefn1ucp2hbstock-5m005490:20260824:15152026-08-24 15:15:00instantevent2026-08-24 15:25:172026-08-24 15:25:17cmt6uqgca02od0zef5l06j53u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:15:00raw328,500원328,500원327,500원328,500원5,144
cmt6uk1ee02mw0zefuzt3dwbrstock-5m005490:20260824:15102026-08-24 15:10:00instantevent2026-08-24 15:20:182026-08-24 15:20:18cmt6uk1ea02mv0zefr1jxedfe1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:10:00raw329,000원329,000원327,500원328,000원6,574
cmt6udm3r02lq0zef5nbhnu35stock-5m005490:20260824:15052026-08-24 15:05:00instantevent2026-08-24 15:15:182026-08-24 15:15:18cmt6udm3m02lp0zefwwvnybjd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:05:00raw328,000원329,000원327,500원328,500원5,662
cmt6u762402ki0zefvw0ybxvastock-5m005490:20260824:15002026-08-24 15:00:00instantevent2026-08-24 15:10:172026-08-24 15:10:17cmt6u761y02kh0zefjrly85mm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 15:00:00raw328,000원328,500원326,750원328,500원4,396
cmt6u0qa102ja0zefawrktjhlstock-5m005490:20260824:14552026-08-24 14:55:00instantevent2026-08-24 15:05:172026-08-24 15:05:17cmt6u0q9x02j90zefu74xjudj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:55:00raw326,500원328,000원326,000원327,500원16,536
cmt6tud7h02i00zef55zety3nstock-5m005490:20260824:14502026-08-24 14:50:00instantevent2026-08-24 15:00:202026-08-24 15:00:20cmt6tud7d02hz0zefyayz68821
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:50:00raw326,000원327,000원325,500원326,500원6,796
cmt6tnvnk02go0zef4oxd19oxstock-5m005490:20260824:14452026-08-24 14:45:00instantevent2026-08-24 14:55:172026-08-24 14:55:17cmt6tnvnd02gn0zef80n1lqch1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:45:00raw326,500원327,000원324,500원326,000원6,944
cmt6thfy802fc0zef35o8tzfustock-5m005490:20260824:14402026-08-24 14:40:00instantevent2026-08-24 14:50:172026-08-24 14:50:17cmt6thfy402fb0zefqy6gc6dq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:40:00raw326,000원326,500원324,000원326,500원5,788
cmt6tb1wu02e60zefsenxyuimstock-5m005490:20260824:14352026-08-24 14:35:00instantevent2026-08-24 14:45:192026-08-24 14:45:19cmt6tb1wq02e50zefdu1vd89e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:35:00raw326,250원327,000원325,000원325,500원3,343
cmt6t4lyw02cw0zefe2tg0ulwstock-5m005490:20260824:14302026-08-24 14:30:00instantevent2026-08-24 14:40:182026-08-24 14:40:18cmt6t4lys02cv0zefk47ui4rg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:30:00raw327,500원327,500원325,500원326,500원2,329
cmt6sy5ln02bm0zefmbfcu0austock-5m005490:20260824:14252026-08-24 14:25:00instantevent2026-08-24 14:35:172026-08-24 14:35:17cmt6sy5lh02bl0zefhxh0boy61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:25:00raw327,500원328,000원326,500원327,500원2,188
cmt6sru1k02a80zefv2a2jd7mstock-5m005490:20260824:14202026-08-24 14:20:00instantevent2026-08-24 14:30:222026-08-24 14:30:22cmt6sru1c02a70zefilxqfx1h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:20:00raw327,250원328,000원326,500원327,500원3,471
cmt6slau6028y0zefnvc9lcbnstock-5m005490:20260824:14152026-08-24 14:15:00instantevent2026-08-24 14:25:172026-08-24 14:25:17cmt6slau2028x0zeff3x6qs721
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:15:00raw327,500원327,500원327,000원327,000원1,658
cmt6sevli027q0zefwznzfo25stock-5m005490:20260824:14102026-08-24 14:10:00instantevent2026-08-24 14:20:182026-08-24 14:20:18cmt6sevle027p0zefm4w669k61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:10:00raw327,250원328,000원327,000원327,500원2,854
cmt6s8g8d026g0zefm9matoexstock-5m005490:20260824:14052026-08-24 14:05:00instantevent2026-08-24 14:15:182026-08-24 14:15:18cmt6s8g89026f0zef13tu9vsd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:05:00raw327,000원328,000원326,500원327,250원2,135
cmt6s23a802580zefb1qlzuf2stock-5m005490:20260824:14002026-08-24 14:00:00instantevent2026-08-24 14:10:212026-08-24 14:10:21cmt6s23a402570zefmcg8uups1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 14:00:00raw328,000원328,500원326,500원327,000원3,341
cmt6rvkte023w0zefwbbfckslstock-5m005490:20260824:13552026-08-24 13:55:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvkta023v0zef5g72s1g61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:55:00raw327,500원328,000원327,000원327,500원1,903
cmt6rvkt4023u0zefqq3u2ni8stock-5m005490:20260824:13502026-08-24 13:50:00instantevent2026-08-24 14:05:172026-08-24 14:05:17cmt6rvksz023t0zef8fxohy9u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:50:00raw326,500원327,500원326,500원327,000원2,062
cmt6riq07021c0zefzwpr3850stock-5m005490:20260824:13452026-08-24 13:45:00instantevent2026-08-24 13:55:182026-08-24 13:55:18cmt6riq04021b0zef9otg2sp91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:45:00raw326,500원326,500원326,000원326,500원351
cmt6rcbjt02000zeftk4iuccmstock-5m005490:20260824:13402026-08-24 13:40:00instantevent2026-08-24 13:50:192026-08-24 13:50:19cmt6rcbjp01zz0zefwp2s13e41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:40:00raw326,500원326,500원325,500원326,500원1,528
cmt6r5umb01yq0zefwb8965yvstock-5m005490:20260824:13352026-08-24 13:35:00instantevent2026-08-24 13:45:172026-08-24 13:45:17cmt6r5um701yp0zef721mlmzr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:35:00raw326,000원326,500원326,000원326,250원839
cmt6qzfoa01xg0zefvlsy1pgnstock-5m005490:20260824:13302026-08-24 13:30:00instantevent2026-08-24 13:40:182026-08-24 13:40:18cmt6qzfo601xf0zefh24v86ov1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:30:00raw326,500원326,500원326,000원326,500원937
cmt6qszy801wa0zefu67nabk3stock-5m005490:20260824:13252026-08-24 13:25:00instantevent2026-08-24 13:35:172026-08-24 13:35:17cmt6qszy401w90zefbufhl2et1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:25:00raw325,500원326,500원325,500원326,000원1,720
cmt6qmk6101uw0zefhfst9pjcstock-5m005490:20260824:13202026-08-24 13:20:00instantevent2026-08-24 13:30:172026-08-24 13:30:17cmt6qmk5x01uv0zefalicxr6k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:20:00raw325,500원326,000원325,000원325,500원864
cmt6qg58u01tq0zefeldddqi0stock-5m005490:20260824:13152026-08-24 13:15:00instantevent2026-08-24 13:25:182026-08-24 13:25:18cmt6qg58q01tp0zeflfe2dlwk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:15:00raw325,250원325,500원325,000원325,500원538
cmt6q9pjo01sg0zef3d3fvpqfstock-5m005490:20260824:13102026-08-24 13:10:00instantevent2026-08-24 13:20:172026-08-24 13:20:17cmt6q9pjl01sf0zefbm8qoe8c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:10:00raw324,500원326,000원324,000원325,500원1,661
cmt6q3bzp01r60zefog987lawstock-5m005490:20260824:13052026-08-24 13:05:00instantevent2026-08-24 13:15:202026-08-24 13:15:20cmt6q3bzl01r50zef74nanwo11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:05:00raw324,500원325,000원324,000원324,500원2,226
cmt6pwwig01pq0zefioc7wx7qstock-5m005490:20260824:13002026-08-24 13:00:00instantevent2026-08-24 13:10:202026-08-24 13:10:20cmt6pwwic01pp0zef5ozxiwqx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 13:00:00raw326,000원326,000원324,500원324,500원2,762
cmt6pqf4901ok0zef5eql8om7stock-5m005490:20260824:12552026-08-24 12:55:00instantevent2026-08-24 13:05:172026-08-24 13:05:17cmt6pqf4501oj0zefevoaqbhw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:55:00raw325,000원326,000원325,000원325,500원2,468
cmt6pjzic01na0zef8pvz4t74stock-5m005490:20260824:12502026-08-24 12:50:00instantevent2026-08-24 13:00:172026-08-24 13:00:17cmt6pjzi801n90zefn716b72w1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:50:00raw325,500원326,000원325,000원325,000원1,360
cmt6pdjoo01m00zefdqffs2bostock-5m005490:20260824:12452026-08-24 12:45:00instantevent2026-08-24 12:55:172026-08-24 12:55:17cmt6pdjok01lz0zefnegq40421
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:45:00raw326,750원327,000원325,500원325,500원3,526
cmt6p755h01ks0zefd1gqr11vstock-5m005490:20260824:12402026-08-24 12:40:00instantevent2026-08-24 12:50:182026-08-24 12:50:18cmt6p755e01kr0zef0iq1gno41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:40:00raw326,500원327,000원326,000원327,000원1,243
cmt6p0qqg01jg0zefeqy98nqmstock-5m005490:20260824:12352026-08-24 12:35:00instantevent2026-08-24 12:45:192026-08-24 12:45:19cmt6p0qqc01jf0zefl2u988fm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:35:00raw326,500원327,500원326,000원326,500원2,160
cmt6ou9b101i80zefd9iczfpestock-5m005490:20260824:12302026-08-24 12:30:00instantevent2026-08-24 12:40:172026-08-24 12:40:17cmt6ou9ax01i70zefkcp4rszq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:30:00raw327,000원327,000원326,000원326,500원2,747
cmt6onucl01gy0zefjbepta1mstock-5m005490:20260824:12252026-08-24 12:25:00instantevent2026-08-24 12:35:182026-08-24 12:35:18cmt6onuch01gx0zef6qro1ugu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:25:00raw327,500원327,500원326,500원327,000원1,817
cmt6ohh0t01fo0zef6d1r3y6tstock-5m005490:20260824:12202026-08-24 12:20:00instantevent2026-08-24 12:30:202026-08-24 12:30:20cmt6ohh0p01fn0zefe7kl6th31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:20:00raw327,500원328,000원327,000원327,500원3,206
cmt6oayzw01ea0zefk3nbvzz2stock-5m005490:20260824:12152026-08-24 12:15:00instantevent2026-08-24 12:25:172026-08-24 12:25:17cmt6oayzp01e90zefd56uhw5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-24 12:15:00raw328,000원328,000원327,000원327,500원3,327
4,975건 중 3,901–3,950← 이전79 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬