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
cmt0sajz002040zcg0p1olbjrstock-5m005490:20260820:09202026-08-20 09:20:00instantevent2026-08-20 09:30:192026-08-20 09:30:19cmt0sajyw02030zcggsnbmrd51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:20:00raw328,500원328,500원327,000원327,500원2,819
cmt0s434a01yu0zcgcvzusemxstock-5m005490:20260820:09152026-08-20 09:15:00instantevent2026-08-20 09:25:172026-08-20 09:25:17cmt0s434601yt0zcgjk2mao4z1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:15:00raw327,000원329,500원326,500원328,500원10,632
cmt0rxnez01xk0zcga776xck6stock-5m005490:20260820:09102026-08-20 09:10:00instantevent2026-08-20 09:20:172026-08-20 09:20:17cmt0rxneu01xj0zcgp57pcz811
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:10:00raw326,500원327,500원326,000원327,000원4,486
cmt0rr8h601w40zcgxe8c2nnzstock-5m005490:20260820:09052026-08-20 09:05:00instantevent2026-08-20 09:15:182026-08-20 09:15:18cmt0rr8h201w30zcglmfc7u2h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:05:00raw325,000원328,500원325,000원327,000원11,392
cmt0rksug01v00zcggpwthuzjstock-5m005490:20260820:09002026-08-20 09:00:00instantevent2026-08-20 09:10:172026-08-20 09:10:17cmt0rksuc01uz0zcg0q55vc411
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-20 09:00:00raw322,500원326,500원322,500원325,000원8,343
cmt1ai26204ny0zcgy6dokw0dstock005490:202608202026-08-20dayperiod2026-08-20 18:00:022026-08-20 18:00:02cmt1ai25y04nx0zcgsltbiog21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1d2026-08-20 09:00:00raw322,500원330,000원321,500원321,500원204,797
cmszq2hxz01sd0zcgem0g0jqkstock-5m005490:20260819:15302026-08-19 15:30:00instantevent2026-08-19 15:40:182026-08-19 15:40:18cmszq2hxw01sc0zcgirmletd31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:30:00raw317,500원317,500원317,500원317,500원0
cmszpw28c01r70zcgoor4j8k3stock-5m005490:20260819:15252026-08-19 15:25:00instantevent2026-08-19 15:35:172026-08-19 15:35:17cmszpw28901r60zcgwr5mog9o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:25:00raw317,500원317,500원317,500원317,500원0
cmszppmjc01pz0zcgqxy5ys7wstock-5m005490:20260819:15202026-08-19 15:20:00instantevent2026-08-19 15:30:172026-08-19 15:30:17cmszppmj901py0zcg2z1a9yep1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:20:00raw317,500원317,500원317,500원317,500원0
cmszpj6se01oh0zcgg64xngs6stock-5m005490:20260819:15152026-08-19 15:15:00instantevent2026-08-19 15:25:172026-08-19 15:25:17cmszpj6sb01og0zcg0jslqpcg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:15:00raw316,000원318,000원316,000원317,500원6,279
cmszpcrut01nd0zcg2v8k23axstock-5m005490:20260819:15102026-08-19 15:10:00instantevent2026-08-19 15:20:182026-08-19 15:20:18cmszpcrup01nc0zcgt255jmgc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:10:00raw317,000원317,500원316,000원316,500원3,763
cmszp6c7l01m50zcgnwtxvzh0stock-5m005490:20260819:15052026-08-19 15:05:00instantevent2026-08-19 15:15:172026-08-19 15:15:17cmszp6c7i01m40zcgxpfwz9on1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:05:00raw317,500원317,500원316,500원317,000원5,142
cmszozwsh01kv0zcgijr9qf0bstock-5m005490:20260819:15002026-08-19 15:00:00instantevent2026-08-19 15:10:172026-08-19 15:10:17cmszozwsd01ku0zcgo3xzv19v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 15:00:00raw317,500원318,500원317,000원317,500원3,233
cmszothgv01jf0zcgmxbno5l0stock-5m005490:20260819:14552026-08-19 14:55:00instantevent2026-08-19 15:05:182026-08-19 15:05:18cmszothgr01je0zcgmwzpd5zv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:55:00raw318,000원318,500원317,000원317,500원2,906
cmszon1r601ib0zcg3t951qpnstock-5m005490:20260819:14502026-08-19 14:50:00instantevent2026-08-19 15:00:172026-08-19 15:00:17cmszon1r301ia0zcg51v3xbgm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:50:00raw318,000원319,000원317,500원318,500원3,376
cmszogm3l01gz0zcgjtyvglckstock-5m005490:20260819:14452026-08-19 14:45:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3i01gy0zcgn9p8e2fj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:45:00raw318,500원319,000원317,500원318,000원4,489
cmszogm3d01gx0zcgafz0co1vstock-5m005490:20260819:14402026-08-19 14:40:00instantevent2026-08-19 14:55:172026-08-19 14:55:17cmszogm3901gw0zcgdftxu37c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:40:00raw319,000원319,500원317,500원319,000원1,352
cmszo3rca01eh0zcg6hni7clustock-5m005490:20260819:14352026-08-19 14:35:00instantevent2026-08-19 14:45:172026-08-19 14:45:17cmszo3rc601eg0zcgrjj06uhv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:35:00raw319,000원320,000원318,500원319,500원1,713
cmsznxbmw01d30zcgm7865c4tstock-5m005490:20260819:14302026-08-19 14:30:00instantevent2026-08-19 14:40:172026-08-19 14:40:17cmsznxbms01d20zcghtxhck9n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:30:00raw320,000원320,000원318,500원318,500원749
cmsznqwpj01bv0zcg8ajqy14pstock-5m005490:20260819:14252026-08-19 14:25:00instantevent2026-08-19 14:35:182026-08-19 14:35:18cmsznqwpf01bu0zcg7hqml7fd1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:25:00raw318,500원320,000원318,500원319,500원1,797
cmsznkgyo01an0zcg0xb6a39lstock-5m005490:20260819:14202026-08-19 14:20:00instantevent2026-08-19 14:30:172026-08-19 14:30:17cmsznkgyl01am0zcgyvosvs9h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:20:00raw318,000원319,000원317,500원318,500원1,714
cmszne1fy019d0zcglc2zylj2stock-5m005490:20260819:14152026-08-19 14:15:00instantevent2026-08-19 14:25:172026-08-19 14:25:17cmszne1fv019c0zcgj1pz02rq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:15:00raw318,000원319,000원317,500원317,500원1,784
cmszn7ljf01830zcgemqd0x10stock-5m005490:20260819:14102026-08-19 14:10:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7ljb01820zcge0mkvsy51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:10:00raw319,000원319,500원317,500원318,000원1,603
cmszn7lj601810zcg1ksvo2rcstock-5m005490:20260819:14052026-08-19 14:05:00instantevent2026-08-19 14:20:172026-08-19 14:20:17cmszn7lj201800zcg7frb53ij1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:05:00raw318,000원319,500원317,500원319,000원1,443
cmszmuqwc015j0zcgb89w6885stock-5m005490:20260819:14002026-08-19 14:00:00instantevent2026-08-19 14:10:172026-08-19 14:10:17cmszmuqw8015i0zcgg6y3gwvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 14:00:00raw318,000원318,500원316,500원318,000원4,260
cmszmob4t01490zcg7gqioqifstock-5m005490:20260819:13552026-08-19 13:55:00instantevent2026-08-19 14:05:172026-08-19 14:05:17cmszmob4p01480zcgot2yb2a71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:55:00raw316,500원318,500원316,500원318,500원1,102
cmszmhxa9012v0zcg0thku0dvstock-5m005490:20260819:13502026-08-19 13:50:00instantevent2026-08-19 14:00:192026-08-19 14:00:19cmszmhxa5012u0zcgki81h3tn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:50:00raw317,500원318,000원316,500원317,000원1,090
cmszmbggz011p0zcgsmjv2extstock-5m005490:20260819:13452026-08-19 13:45:00instantevent2026-08-19 13:55:172026-08-19 13:55:17cmszmbggv011o0zcgdkbhjvqs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:45:00raw317,500원318,000원317,500원318,000원599
cmszm50rd010d0zcgdn9yehqistock-5m005490:20260819:13402026-08-19 13:40:00instantevent2026-08-19 13:50:172026-08-19 13:50:17cmszm50ra010c0zcg4l9jnx7s1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:40:00raw318,500원318,500원317,500원318,000원863
cmszlylrt00z10zcgt6a4zks7stock-5m005490:20260819:13352026-08-19 13:35:00instantevent2026-08-19 13:45:182026-08-19 13:45:18cmszlylrp00z00zcgy9nhk1lr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:35:00raw318,500원319,000원318,000원318,000원1,478
cmszls62s00xv0zcgpiifm7d3stock-5m005490:20260819:13302026-08-19 13:30:00instantevent2026-08-19 13:40:172026-08-19 13:40:17cmszls62o00xu0zcgkhnko6hu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:30:00raw319,000원319,000원317,500원318,500원2,481
cmszllqc900wl0zcg5cdj7ep9stock-5m005490:20260819:13252026-08-19 13:25:00instantevent2026-08-19 13:35:172026-08-19 13:35:17cmszllqc500wk0zcgvviy6cpc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:25:00raw318,500원319,000원318,000원319,000원1,030
cmszlfc5j00v50zcgq7iu1n14stock-5m005490:20260819:13202026-08-19 13:20:00instantevent2026-08-19 13:30:192026-08-19 13:30:19cmszlfc5f00v40zcgxvpc9dbs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:20:00raw317,500원319,500원317,000원318,500원2,463
cmszl8vo600tz0zcgbkbuuzwistock-5m005490:20260819:13152026-08-19 13:15:00instantevent2026-08-19 13:25:172026-08-19 13:25:17cmszl8vo300ty0zcg7blt20uf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:15:00raw317,500원317,500원317,000원317,000원985
cmszl2fy500sn0zcgh9yc6l9estock-5m005490:20260819:13102026-08-19 13:10:00instantevent2026-08-19 13:20:172026-08-19 13:20:17cmszl2fy200sm0zcgd3orwxsc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:10:00raw318,000원318,000원317,000원317,000원619
cmszkw0zy00rd0zcg4m4o37acstock-5m005490:20260819:13052026-08-19 13:05:00instantevent2026-08-19 13:15:182026-08-19 13:15:18cmszkw0zv00rc0zcgzkhlcpfn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:05:00raw317,500원318,000원317,000원317,500원1,278
cmszkplaq00q70zcgyrtl8fkrstock-5m005490:20260819:13002026-08-19 13:00:00instantevent2026-08-19 13:10:172026-08-19 13:10:18cmszkplam00q60zcg7byv04kr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 13:00:00raw317,000원317,500원316,500원317,000원584
cmszkj5jz00ot0zcgsekpmpfistock-5m005490:20260819:12552026-08-19 12:55:00instantevent2026-08-19 13:05:172026-08-19 13:05:17cmszkj5js00os0zcgd9lu3ug11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:55:00raw317,750원318,000원317,000원317,000원450
cmszkcqls00nf0zcgo667180estock-5m005490:20260819:12502026-08-19 12:50:00instantevent2026-08-19 13:00:182026-08-19 13:00:18cmszkcqlo00ne0zcgql8xesom1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:50:00raw318,000원319,000원317,500원317,500원1,348
cmszk6avs00m90zcgs4fyx5fwstock-5m005490:20260819:12452026-08-19 12:45:00instantevent2026-08-19 12:55:182026-08-19 12:55:18cmszk6avo00m80zcgic1dfjri1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:45:00raw318,500원319,500원317,500원318,000원1,142
cmszjzv7k00l30zcgj2bnmos3stock-5m005490:20260819:12402026-08-19 12:40:00instantevent2026-08-19 12:50:172026-08-19 12:50:17cmszjzv7d00l20zcg8r7qzc6t1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:40:00raw318,500원319,000원318,000원319,000원398
cmszjtfgv00jp0zcgy02idu88stock-5m005490:20260819:12352026-08-19 12:35:00instantevent2026-08-19 12:45:172026-08-19 12:45:17cmszjtfgr00jo0zcgn6w9mteh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:35:00raw317,500원319,500원317,500원318,500원2,089
cmszjn20i00ij0zcgke2aw27vstock-5m005490:20260819:12302026-08-19 12:30:00instantevent2026-08-19 12:40:202026-08-19 12:40:20cmszjn20f00ii0zcgu1xbnjlt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:30:00raw317,500원318,000원317,000원317,500원1,028
cmszjgkr200h90zcg26f5jrrzstock-5m005490:20260819:12252026-08-19 12:25:00instantevent2026-08-19 12:35:172026-08-19 12:35:17cmszjgkqy00h80zcga9nsfa671
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:25:00raw317,500원317,500원317,000원317,500원241
cmszja52q00fv0zcg05hzv4qestock-5m005490:20260819:12202026-08-19 12:20:00instantevent2026-08-19 12:30:172026-08-19 12:30:17cmszja52m00fu0zcgkrrqvgic1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:20:00raw317,500원317,500원316,000원317,000원1,209
cmszj3q4600el0zcgtiwzcieastock-5m005490:20260819:12152026-08-19 12:15:00instantevent2026-08-19 12:25:182026-08-19 12:25:18cmszj3q4300ek0zcgnhunl9lc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:15:00raw316,500원317,500원316,500원317,000원1,063
cmszixaeo00df0zcgfo0vlhvfstock-5m005490:20260819:12102026-08-19 12:10:00instantevent2026-08-19 12:20:172026-08-19 12:20:17cmszixaek00de0zcgqwnal4ph1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:10:00raw316,000원316,500원315,500원316,000원658
cmsziqupj00c50zcgkh2lg9vbstock-5m005490:20260819:12052026-08-19 12:05:00instantevent2026-08-19 12:15:172026-08-19 12:15:17cmsziqup800c40zcgig5s4huf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:05:00raw316,000원316,500원315,000원315,500원1,217
cmszikfp100ar0zcgzvfay5m7stock-5m005490:20260819:12002026-08-19 12:00:00instantevent2026-08-19 12:10:182026-08-19 12:10:18cmszikfox00aq0zcg1zkwz9461
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 12:00:00raw315,000원317,000원315,000원316,500원705
cmszidzze009l0zcgw43dsldgstock-5m005490:20260819:11552026-08-19 11:55:00instantevent2026-08-19 12:05:172026-08-19 12:05:17cmszidzza009k0zcgovhh43se1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 11:55:00raw315,000원316,000원315,000원315,000원828
4,981건 중 4,151–4,200← 이전84 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬