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
cmt2bazam05k30zcg6ke25dcmstock-5m005490:20260821:11002026-08-21 11:00:00instantevent2026-08-21 11:10:182026-08-21 11:10:18cmt2bazac05k20zcg7vcikklx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 11:00:00raw307,500원308,250원307,000원307,250원1,577
cmt2b4jmq05it0zcg0ula2jvbstock-5m005490:20260821:10552026-08-21 10:55:00instantevent2026-08-21 11:05:182026-08-21 11:05:18cmt2b4jml05is0zcgio5tvzr61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:55:00raw307,500원308,000원306,500원307,000원1,747
cmt2ay60y05hj0zcgw0j6n43vstock-5m005490:20260821:10502026-08-21 10:50:00instantevent2026-08-21 11:00:202026-08-21 11:00:20cmt2ay60v05hi0zcgdzkbwk1m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:50:00raw308,500원309,250원306,500원307,500원7,372
cmt2aros705g30zcgxhadtce7stock-5m005490:20260821:10452026-08-21 10:45:00instantevent2026-08-21 10:55:182026-08-21 10:55:18cmt2aros305g20zcgghrs2owk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:45:00raw308,500원308,500원308,000원308,000원906
cmt2al92e05et0zcg88k7ephgstock-5m005490:20260821:10402026-08-21 10:40:00instantevent2026-08-21 10:50:172026-08-21 10:50:17cmt2al92a05es0zcg0r3n08sw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:40:00raw307,500원309,000원307,000원308,500원3,245
cmt2aetcq05dl0zcgaiev1zgsstock-5m005490:20260821:10352026-08-21 10:35:00instantevent2026-08-21 10:45:172026-08-21 10:45:17cmt2aetcm05dk0zcgvtvin23z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:35:00raw307,500원308,000원307,000원307,500원3,886
cmt2a8eex05cb0zcg3eerl5iystock-5m005490:20260821:10302026-08-21 10:30:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eet05ca0zcgju0e1kw81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:30:00raw308,500원308,500원307,500원308,000원1,841
cmt2a8eeq05c90zcg7567clycstock-5m005490:20260821:10252026-08-21 10:25:00instantevent2026-08-21 10:40:182026-08-21 10:40:18cmt2a8eem05c80zcgj46pmogr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:25:00raw308,250원309,000원308,000원308,500원2,198
cmt29vjx8059v0zcg0vexxv9astock-5m005490:20260821:10202026-08-21 10:20:00instantevent2026-08-21 10:30:182026-08-21 10:30:18cmt29vjx5059u0zcg1x66htoa1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:20:00raw309,500원310,000원308,000원308,000원2,613
cmt29p404058h0zcgpseara0kstock-5m005490:20260821:10152026-08-21 10:15:00instantevent2026-08-21 10:25:182026-08-21 10:25:18cmt29p400058g0zcgmph0aukb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:15:00raw308,500원310,000원308,000원309,500원2,132
cmt29ip6805790zcgkw0am654stock-5m005490:20260821:10102026-08-21 10:10:00instantevent2026-08-21 10:20:192026-08-21 10:20:19cmt29ip6005780zcg2oqt1d531
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:10:00raw307,500원308,500원307,000원308,000원3,774
cmt29c8jl05610zcgm5yjlvqmstock-5m005490:20260821:10052026-08-21 10:05:00instantevent2026-08-21 10:15:172026-08-21 10:15:17cmt29c8jh05600zcgg0izo0371
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:05:00raw308,500원309,000원307,500원307,500원4,638
cmt295st2054n0zcgejf2juyxstock-5m005490:20260821:10002026-08-21 10:00:00instantevent2026-08-21 10:10:172026-08-21 10:10:17cmt295ssy054m0zcgy4pofuzd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 10:00:00raw309,500원309,500원308,500원308,500원2,734
cmt28zdxx053d0zcg7jzpakk8stock-5m005490:20260821:09552026-08-21 09:55:00instantevent2026-08-21 10:05:182026-08-21 10:05:18cmt28zdxt053c0zcgqkbx7ih71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:55:00raw310,000원310,500원309,000원309,500원6,797
cmt28sy5l05270zcgm8v985wjstock-5m005490:20260821:09502026-08-21 09:50:00instantevent2026-08-21 10:00:172026-08-21 10:00:17cmt28sy5h05260zcgb2m3dq8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:50:00raw311,750원312,000원310,000원310,500원4,293
cmt28mik3050x0zcgsul92yvqstock-5m005490:20260821:09452026-08-21 09:45:00instantevent2026-08-21 09:55:172026-08-21 09:55:17cmt28mijz050w0zcgvt8e3f4m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:45:00raw311,500원312,000원311,000원311,750원1,381
cmt28g3h804zl0zcg85ven95tstock-5m005490:20260821:09402026-08-21 09:40:00instantevent2026-08-21 09:50:182026-08-21 09:50:18cmt28g3h404zk0zcgrag4gmu81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:40:00raw312,000원312,500원311,000원312,000원1,394
cmt289o1o04yb0zcgojmobtbistock-5m005490:20260821:09352026-08-21 09:35:00instantevent2026-08-21 09:45:182026-08-21 09:45:18cmt289o1i04ya0zcg3qkw1qy91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:35:00raw311,250원312,750원310,500원312,000원3,646
cmt2839zu04x30zcgr274m66zstock-5m005490:20260821:09302026-08-21 09:30:00instantevent2026-08-21 09:40:202026-08-21 09:40:20cmt2839zq04x20zcg13aa2ui81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:30:00raw311,500원312,000원310,500원311,500원2,838
cmt27wt2a04vr0zcgdp731lypstock-5m005490:20260821:09252026-08-21 09:25:00instantevent2026-08-21 09:35:182026-08-21 09:35:18cmt27wt2704vq0zcgyzb7so5t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:25:00raw311,500원312,000원310,500원311,500원4,783
cmt27qdby04uj0zcgcf5cnhqmstock-5m005490:20260821:09202026-08-21 09:20:00instantevent2026-08-21 09:30:172026-08-21 09:30:17cmt27qdbt04ui0zcgxnbl2dln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:20:00raw312,500원312,500원311,500원311,500원2,808
cmt27jxnt04t70zcgcg6vylz2stock-5m005490:20260821:09152026-08-21 09:15:00instantevent2026-08-21 09:25:172026-08-21 09:25:17cmt27jxnn04t60zcgyqf2gxwn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:15:00raw312,000원313,000원311,000원312,500원5,799
cmt27dio504rv0zcgtfnhq005stock-5m005490:20260821:09102026-08-21 09:10:00instantevent2026-08-21 09:20:182026-08-21 09:20:18cmt27dio104ru0zcg5v14okx21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:10:00raw311,000원312,500원310,000원312,000원6,859
cmt2772yd04qj0zcgit6tbraystock-5m005490:20260821:09052026-08-21 09:05:00instantevent2026-08-21 09:15:172026-08-21 09:15:17cmt2772y904qi0zcgu2wuzkyg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:05:00raw311,000원311,500원310,000원311,000원7,448
cmt2pxx7207ib0zcgflfsyyskstock005490:202608212026-08-21dayperiod2026-08-21 18:00:032026-08-21 18:00:03cmt2pxx6y07ia0zcg8j58qogd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-21 09:00:00raw315,500원316,000원306,500원310,000원234,241
cmt270nct04pf0zcghwi0fe28stock-5m005490:20260821:09002026-08-21 09:00:00instantevent2026-08-21 09:10:172026-08-21 09:10:17cmt270ncp04pe0zcgc8vr0gn51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-21 09:00:00raw315,500원316,000원310,500원311,000원13,505
cmt15icnl04mo0zcguaqqyz95stock-5m005490:20260820:15302026-08-20 15:30:00instantevent2026-08-20 15:40:182026-08-20 15:40:18cmt15icnf04mn0zcgfypugi3e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:30:00raw322,000원322,000원322,000원322,000원0
cmt15bwxw04le0zcg7gaq7n10stock-5m005490:20260820:15252026-08-20 15:25:00instantevent2026-08-20 15:35:182026-08-20 15:35:18cmt15bwxt04ld0zcgeh2mqzo81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:25:00raw322,000원322,000원322,000원322,000원0
cmt155h8b04k40zcgvepqf7qhstock-5m005490:20260820:15202026-08-20 15:20:00instantevent2026-08-20 15:30:172026-08-20 15:30:17cmt155h8704k30zcgtlqh12581
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:20:00raw322,000원322,000원322,000원322,000원0
cmt14z1lb04io0zcg5momdux2stock-5m005490:20260820:15152026-08-20 15:15:00instantevent2026-08-20 15:25:172026-08-20 15:25:17cmt14z1l704in0zcg7gadibyr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:15:00raw322,000원323,000원321,500원322,000원3,665
cmt14smqy04hk0zcg0fdvpg7ostock-5m005490:20260820:15102026-08-20 15:10:00instantevent2026-08-20 15:20:182026-08-20 15:20:18cmt14smqu04hj0zcg76q0ig801
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:10:00raw323,000원324,000원322,000원322,000원4,139
cmt14m6v604g80zcg6knt6krnstock-5m005490:20260820:15052026-08-20 15:05:00instantevent2026-08-20 15:15:172026-08-20 15:15:17cmt14m6v204g70zcg8fboms0h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:05:00raw322,500원324,000원322,500원323,500원3,728
cmt14fr6q04ew0zcg59b2ge9qstock-5m005490:20260820:15002026-08-20 15:00:00instantevent2026-08-20 15:10:172026-08-20 15:10:17cmt14fr6m04ev0zcgus1mltmp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 15:00:00raw322,500원323,000원322,000원323,000원2,304
cmt149c8l04di0zcgpvjjf2zvstock-5m005490:20260820:14552026-08-20 14:55:00instantevent2026-08-20 15:05:182026-08-20 15:05:18cmt149c8f04dh0zcg5kgypmu31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:55:00raw323,500원323,500원322,500원323,000원2,608
cmt142wiu04cg0zcgze1hxdizstock-5m005490:20260820:14502026-08-20 14:50:00instantevent2026-08-20 15:00:172026-08-20 15:00:17cmt142wir04cf0zcgj1js7b3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:50:00raw324,000원324,000원322,500원323,500원3,132
cmt13wgsf04b40zcg6k3t0q76stock-5m005490:20260820:14452026-08-20 14:45:00instantevent2026-08-20 14:55:172026-08-20 14:55:17cmt13wgsb04b30zcg22khs5tf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:45:00raw322,000원323,500원322,000원323,500원2,132
cmt13q1ul049u0zcg8bhlyg0bstock-5m005490:20260820:14402026-08-20 14:40:00instantevent2026-08-20 14:50:182026-08-20 14:50:18cmt13q1uh049t0zcg4nxc3f6i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:40:00raw322,000원323,500원322,000원322,000원1,380
cmt13jmc5048k0zcgm2iqscc7stock-5m005490:20260820:14352026-08-20 14:35:00instantevent2026-08-20 14:45:182026-08-20 14:45:18cmt13jmc1048j0zcgd26gzg3g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:35:00raw322,000원322,500원321,500원322,000원2,555
cmt13d6gg047c0zcgtzt8pfijstock-5m005490:20260820:14302026-08-20 14:30:00instantevent2026-08-20 14:40:172026-08-20 14:40:17cmt13d6gc047b0zcgkoypdjdo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:30:00raw323,500원323,500원321,500원322,000원5,308
cmt136quh045y0zcg6kog6wjkstock-5m005490:20260820:14252026-08-20 14:25:00instantevent2026-08-20 14:35:172026-08-20 14:35:17cmt136que045x0zcga8xkzyfr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:25:00raw323,500원324,000원323,000원323,000원1,575
cmt130brw044q0zcg397xcy85stock-5m005490:20260820:14202026-08-20 14:20:00instantevent2026-08-20 14:30:182026-08-20 14:30:18cmt130brt044p0zcgfi31bhpo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:20:00raw324,000원324,000원323,500원323,500원273
cmt12tw77043g0zcgezmfdv1astock-5m005490:20260820:14152026-08-20 14:15:00instantevent2026-08-20 14:25:182026-08-20 14:25:18cmt12tw73043f0zcg7fyvfjn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:15:00raw323,000원324,500원322,500원324,000원3,928
cmt12ngce04280zcgotnm7dm2stock-5m005490:20260820:14102026-08-20 14:10:00instantevent2026-08-20 14:20:172026-08-20 14:20:17cmt12ngca04270zcgqoqel4lp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:10:00raw323,000원323,000원322,500원323,000원792
cmt12h1gf040w0zcgjycvckbustock-5m005490:20260820:14052026-08-20 14:05:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1gb040v0zcgwnyr0g411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:05:00raw323,000원323,000원322,500원322,500원546
cmt12h1g5040u0zcgmdkolt5astock-5m005490:20260820:14002026-08-20 14:00:00instantevent2026-08-20 14:15:182026-08-20 14:15:18cmt12h1g1040t0zcgquyaz16k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 14:00:00raw323,000원323,500원322,500원323,000원2,203
cmt12460c03yc0zcgp14g5cg1stock-5m005490:20260820:13552026-08-20 13:55:00instantevent2026-08-20 14:05:172026-08-20 14:05:17cmt12460803yb0zcghr386bfi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:55:00raw323,000원323,500원323,000원323,500원602
cmt11xt7x03x20zcgktrehy4kstock-5m005490:20260820:13502026-08-20 13:50:00instantevent2026-08-20 14:00:212026-08-20 14:00:21cmt11xt7t03x10zcgp0dgsmoh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:50:00raw323,000원323,500원322,500원323,000원774
cmt11rbc803vs0zcgu4b9v8rgstock-5m005490:20260820:13452026-08-20 13:45:00instantevent2026-08-20 13:55:182026-08-20 13:55:18cmt11rbc503vr0zcgst398cj01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:45:00raw323,000원323,500원322,500원323,000원1,029
cmt11kvlt03ui0zcgq4wyic43stock-5m005490:20260820:13402026-08-20 13:40:00instantevent2026-08-20 13:50:172026-08-20 13:50:17cmt11kvlp03uh0zcgwk61h7641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:40:00raw322,500원323,500원322,500원323,000원854
cmt11efxl03t80zcg1nz66q2xstock-5m005490:20260820:13352026-08-20 13:35:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efxh03t70zcgg2vaitz01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:35:00raw323,500원323,500원322,500원323,000원1,510
4,981건 중 4,051–4,100← 이전82 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬