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
cmt11efxb03t60zcgp51hd6j9stock-5m005490:20260820:13302026-08-20 13:30:00instantevent2026-08-20 13:45:172026-08-20 13:45:17cmt11efx803t50zcgaahr1fs91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:30:00raw324,000원324,000원323,000원323,500원1,163
cmt111lai03qq0zcg89bcawhjstock-5m005490:20260820:13252026-08-20 13:25:00instantevent2026-08-20 13:35:172026-08-20 13:35:17cmt111laf03qp0zcgb16oc1ku1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:25:00raw323,500원324,000원323,000원324,000원1,229
cmt10v5sk03pe0zcg0m9iazyastock-5m005490:20260820:13202026-08-20 13:20:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5s403pd0zcgjo55duh41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:20:00raw323,500원323,500원323,000원323,500원775
cmt10v5rk03pc0zcgmisekp8kstock-5m005490:20260820:13152026-08-20 13:15:00instantevent2026-08-20 13:30:172026-08-20 13:30:17cmt10v5qz03pb0zcg179tp3g41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:15:00raw323,500원323,500원323,000원323,000원501
cmt10ib2f03mw0zcgrn042kzdstock-5m005490:20260820:13102026-08-20 13:10:00instantevent2026-08-20 13:20:182026-08-20 13:20:18cmt10ib2b03mv0zcgsnfisnjf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:10:00raw322,750원323,500원322,500원323,000원620
cmt10bvbq03lk0zcghl4t3r1tstock-5m005490:20260820:13052026-08-20 13:05:00instantevent2026-08-20 13:15:172026-08-20 13:15:17cmt10bvbk03lj0zcgx6au5i9v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:05:00raw323,000원323,500원322,500원323,000원1,494
cmt105g8i03k60zcgw5v0eomjstock-5m005490:20260820:13002026-08-20 13:00:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g8e03k50zcgovcisnx31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 13:00:00raw323,500원324,000원323,000원323,000원1,871
cmt105g8803k40zcgemh0m8gastock-5m005490:20260820:12552026-08-20 12:55:00instantevent2026-08-20 13:10:182026-08-20 13:10:18cmt105g7x03k30zcg9lw6bzkc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:55:00raw323,500원324,000원323,500원323,500원305
cmt0zslcm03hs0zcgd1mrrdhcstock-5m005490:20260820:12502026-08-20 12:50:00instantevent2026-08-20 13:00:182026-08-20 13:00:18cmt0zslcj03hr0zcgtw2uxrla1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:50:00raw324,000원324,500원323,500원324,000원1,557
cmt0zm53i03ge0zcgl0pq2dgnstock-5m005490:20260820:12452026-08-20 12:45:00instantevent2026-08-20 12:55:172026-08-20 12:55:17cmt0zm53e03gd0zcgzzutdeir1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:45:00raw324,000원324,500원323,500원323,500원1,211
cmt0zfq8h03f60zcgx2b04n2sstock-5m005490:20260820:12402026-08-20 12:40:00instantevent2026-08-20 12:50:182026-08-20 12:50:18cmt0zfq8c03f50zcgjgp8uwc31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:40:00raw323,500원324,000원323,000원324,000원1,367
cmt0z9agw03dw0zcgzq1uceuistock-5m005490:20260820:12352026-08-20 12:35:00instantevent2026-08-20 12:45:172026-08-20 12:45:17cmt0z9agt03dv0zcgo370om811
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:35:00raw324,000원324,000원323,000원323,500원2,021
cmt0z2uqx03cm0zcgw2qs6211stock-5m005490:20260820:12302026-08-20 12:30:00instantevent2026-08-20 12:40:172026-08-20 12:40:17cmt0z2uqr03cl0zcg2h0pb3971
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:30:00raw324,000원324,500원323,000원324,000원1,111
cmt0ywfx903ba0zcgw9b3ynssstock-5m005490:20260820:12252026-08-20 12:25:00instantevent2026-08-20 12:35:182026-08-20 12:35:18cmt0ywfx503b90zcgcilsu6201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:25:00raw324,500원324,500원324,000원324,000원967
cmt0yq03y03a00zcgdbcgziubstock-5m005490:20260820:12202026-08-20 12:20:00instantevent2026-08-20 12:30:172026-08-20 12:30:17cmt0yq03u039z0zcgizjz3ivd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:20:00raw325,000원325,000원324,500원324,500원822
cmt0yjkdg038u0zcgvz5gzp4xstock-5m005490:20260820:12152026-08-20 12:15:00instantevent2026-08-20 12:25:172026-08-20 12:25:17cmt0yjkdc038t0zcgm91fuv201
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:15:00raw325,500원325,750원324,500원324,500원2,214
cmt0yd4nv037k0zcgpm09j4o5stock-5m005490:20260820:12102026-08-20 12:10:00instantevent2026-08-20 12:20:172026-08-20 12:20:17cmt0yd4nr037j0zcgnv6xvsx51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:10:00raw326,000원326,000원325,000원325,500원2,001
cmt0y6pq003660zcg5ahw19ygstock-5m005490:20260820:12052026-08-20 12:05:00instantevent2026-08-20 12:15:182026-08-20 12:15:18cmt0y6ppu03650zcgrd92c62y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:05:00raw326,000원326,000원325,500원326,000원494
cmt0y0a0803500zcgxigjj111stock-5m005490:20260820:12002026-08-20 12:00:00instantevent2026-08-20 12:10:172026-08-20 12:10:17cmt0y0a02034z0zcgxsvke1jt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 12:00:00raw327,000원327,000원325,500원326,000원1,774
cmt0xtub1033q0zcg5dvb9398stock-5m005490:20260820:11552026-08-20 11:55:00instantevent2026-08-20 12:05:172026-08-20 12:05:17cmt0xtuax033p0zcg538fl96n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:55:00raw327,000원327,000원326,000원327,000원1,050
cmt0xnfem032e0zcgi6ydhvgostock-5m005490:20260820:11502026-08-20 11:50:00instantevent2026-08-20 12:00:182026-08-20 12:00:18cmt0xnfej032d0zcgx3ah78891
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:50:00raw326,500원327,000원326,000원326,500원4,046
cmt0xgznz03160zcg5p0igr8sstock-5m005490:20260820:11452026-08-20 11:45:00instantevent2026-08-20 11:55:172026-08-20 11:55:17cmt0xgznv03150zcgto9kc6ec1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:45:00raw326,500원327,500원326,000원326,500원2,044
cmt0xajxk02zq0zcg9l83uegxstock-5m005490:20260820:11402026-08-20 11:40:00instantevent2026-08-20 11:50:172026-08-20 11:50:17cmt0xajxf02zp0zcgjbmnzh2c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:40:00raw326,500원327,000원326,000원326,500원1,160
cmt0x44zj02yi0zcg29vy2ig5stock-5m005490:20260820:11352026-08-20 11:35:00instantevent2026-08-20 11:45:182026-08-20 11:45:18cmt0x44zg02yh0zcguqwjfk0x1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:35:00raw326,500원327,000원325,500원326,000원1,614
cmt0wxpa502xc0zcgev6o4zfustock-5m005490:20260820:11302026-08-20 11:30:00instantevent2026-08-20 11:40:172026-08-20 11:40:17cmt0wxp9y02xb0zcgeeeb19ub1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:30:00raw326,000원326,500원325,500원326,500원1,258
cmt0wr9wh02w00zcgmu5ydvrmstock-5m005490:20260820:11252026-08-20 11:25:00instantevent2026-08-20 11:35:182026-08-20 11:35:18cmt0wr9wd02vz0zcgoxc3lty91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:25:00raw326,000원326,500원325,500원325,500원1,083
cmt0wku3c02uq0zcgo7rjleukstock-5m005490:20260820:11202026-08-20 11:20:00instantevent2026-08-20 11:30:172026-08-20 11:30:17cmt0wku3802up0zcgvaoff89y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:20:00raw326,000원327,000원325,500원326,000원2,709
cmt0weews02te0zcg975fcbvdstock-5m005490:20260820:11152026-08-20 11:15:00instantevent2026-08-20 11:25:182026-08-20 11:25:18cmt0weewp02td0zcgurmi242r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:15:00raw327,000원327,000원326,000원326,500원956
cmt0w7zc502s20zcglhkof5ynstock-5m005490:20260820:11102026-08-20 11:10:00instantevent2026-08-20 11:20:172026-08-20 11:20:17cmt0w7zc102s10zcgsio53jam1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:10:00raw326,000원327,000원325,500원326,500원1,251
cmt0w1jhj02qy0zcgxtwbyg1sstock-5m005490:20260820:11052026-08-20 11:05:00instantevent2026-08-20 11:15:172026-08-20 11:15:17cmt0w1jhf02qx0zcgja9xhqno1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:05:00raw326,500원327,000원325,500원326,000원1,224
cmt0vv4m902po0zcgkef6ae1nstock-5m005490:20260820:11002026-08-20 11:00:00instantevent2026-08-20 11:10:182026-08-20 11:10:18cmt0vv4m502pn0zcg07zcaal21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 11:00:00raw326,500원327,500원326,000원326,000원1,558
cmt0voove02oe0zcguhztegiwstock-5m005490:20260820:10552026-08-20 10:55:00instantevent2026-08-20 11:05:172026-08-20 11:05:17cmt0voov902od0zcg9eqpyn9p1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:55:00raw327,500원327,500원326,000원326,000원1,238
cmt0vi96b02n40zcgedg7qnplstock-5m005490:20260820:10502026-08-20 10:50:00instantevent2026-08-20 11:00:172026-08-20 11:00:17cmt0vi96602n30zcgy2x1d00s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:50:00raw327,500원328,000원327,000원327,500원1,752
cmt0vbu6a02ls0zcgfvorlocwstock-5m005490:20260820:10452026-08-20 10:45:00instantevent2026-08-20 10:55:182026-08-20 10:55:18cmt0vbu6602lr0zcgnmr5a9lp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:45:00raw327,500원328,000원327,000원327,500원2,221
cmt0v5egz02ki0zcg3riboecqstock-5m005490:20260820:10402026-08-20 10:40:00instantevent2026-08-20 10:50:172026-08-20 10:50:17cmt0v5egv02kh0zcgmk9okl381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:40:00raw326,500원328,000원326,500원328,000원1,361
cmt0uyyqr02ja0zcgl5x0deuestock-5m005490:20260820:10352026-08-20 10:35:00instantevent2026-08-20 10:45:172026-08-20 10:45:17cmt0uyyqn02j90zcgx612crnx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:35:00raw326,500원327,000원326,000원326,500원3,345
cmt0usj2302hs0zcgf345jjyestock-5m005490:20260820:10302026-08-20 10:30:00instantevent2026-08-20 10:40:172026-08-20 10:40:17cmt0usj1y02hr0zcgv3abwips1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:30:00raw326,500원327,500원326,000원327,000원5,385
cmt0um44502gq0zcgmdcnzdnmstock-5m005490:20260820:10252026-08-20 10:25:00instantevent2026-08-20 10:35:182026-08-20 10:35:18cmt0um43z02gp0zcg261liwzq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:25:00raw327,000원327,000원326,000원326,500원3,165
cmt0ufoeg02fe0zcgdnff7e4hstock-5m005490:20260820:10202026-08-20 10:20:00instantevent2026-08-20 10:30:172026-08-20 10:30:17cmt0ufoea02fd0zcgihj0l9381
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:20:00raw327,000원327,500원326,000원327,000원4,755
cmt0u98o202e00zcgpn26uimkstock-5m005490:20260820:10152026-08-20 10:15:00instantevent2026-08-20 10:25:172026-08-20 10:25:17cmt0u98ny02dz0zcgbocvlb1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:15:00raw326,500원327,500원326,000원327,500원1,361
cmt0u2tqt02cq0zcgk3ls0v3mstock-5m005490:20260820:10102026-08-20 10:10:00instantevent2026-08-20 10:20:182026-08-20 10:20:18cmt0u2tqp02cp0zcgk3evswpt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:10:00raw325,500원327,000원325,500원326,500원1,531
cmt0twe1t02bm0zcg0yh69oytstock-5m005490:20260820:10052026-08-20 10:05:00instantevent2026-08-20 10:15:172026-08-20 10:15:17cmt0twe1p02bl0zcgjzqnjo951
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:05:00raw326,000원326,500원325,000원325,500원2,500
cmt0tpycf02aa0zcgxji1wemgstock-5m005490:20260820:10002026-08-20 10:00:00instantevent2026-08-20 10:10:172026-08-20 10:10:17cmt0tpycb02a90zcgnml13n2e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 10:00:00raw325,500원326,500원325,000원325,500원2,454
cmt0tjjde028y0zcg85ovatzkstock-5m005490:20260820:09552026-08-20 09:55:00instantevent2026-08-20 10:05:182026-08-20 10:05:18cmt0tjjdb028x0zcgs6po45dd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:55:00raw325,500원326,000원325,000원325,500원1,668
cmt0td3o2027o0zcga53vupvwstock-5m005490:20260820:09502026-08-20 09:50:00instantevent2026-08-20 10:00:172026-08-20 10:00:18cmt0td3nx027n0zcgh4cynxti1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:50:00raw326,000원326,500원325,500원326,000원2,626
cmt0t6nyd026i0zcgcodedywtstock-5m005490:20260820:09452026-08-20 09:45:00instantevent2026-08-20 09:55:172026-08-20 09:55:17cmt0t6ny8026h0zcgan897uzb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:45:00raw327,500원327,500원326,000원326,000원2,873
cmt0t08z202560zcgzkn8g9unstock-5m005490:20260820:09402026-08-20 09:40:00instantevent2026-08-20 09:50:182026-08-20 09:50:18cmt0t08yx02550zcgk8zg29lm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:40:00raw328,000원328,000원327,000원327,500원1,514
cmt0stt8j023w0zcgvurmmqmfstock-5m005490:20260820:09352026-08-20 09:35:00instantevent2026-08-20 09:45:182026-08-20 09:45:18cmt0stt8f023v0zcgk8czuvc81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:35:00raw329,000원329,000원327,500원327,500원3,764
cmt0sndj4022o0zcgw1mz3kc7stock-5m005490:20260820:09302026-08-20 09:30:00instantevent2026-08-20 09:40:172026-08-20 09:40:17cmt0sndj0022n0zcggmovg77k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:30:00raw329,000원329,500원328,500원329,000원2,728
cmt0sgxt2021c0zcghsyt31hastock-5m005490:20260820:09252026-08-20 09:25:00instantevent2026-08-20 09:35:172026-08-20 09:35:17cmt0sgxsy021b0zcgpvct962v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:25:00raw327,500원330,000원327,500원328,500원15,784
4,981건 중 4,101–4,150← 이전83 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬