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
cmsy84m9h02ae0zg8yisu1xf7stock-5m005490:20260818:14202026-08-18 14:20:00instantevent2026-08-18 14:30:172026-08-18 14:30:17cmsy84m9d02ad0zg8oyvqybpy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:20:00raw325,000원325,000원324,000원324,000원1,401
cmsy7y6h802920zg8y1hs4gnfstock-5m005490:20260818:14152026-08-18 14:15:00instantevent2026-08-18 14:25:172026-08-18 14:25:17cmsy7y6h402910zg8knfukdln1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:15:00raw325,000원325,500원324,500원325,000원919
cmsy7rrk0027s0zg8gdqb6s1vstock-5m005490:20260818:14102026-08-18 14:10:00instantevent2026-08-18 14:20:182026-08-18 14:20:18cmsy7rrjx027r0zg82cyhmzg81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:10:00raw325,500원325,500원325,000원325,000원326
cmsy7lbtc026i0zg85puhsruvstock-5m005490:20260818:14052026-08-18 14:05:00instantevent2026-08-18 14:15:172026-08-18 14:15:17cmsy7lbt9026h0zg8gj6fh4fv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:05:00raw325,500원326,000원325,000원325,000원894
cmsy7ew4b02580zg8hxmgjg5estock-5m005490:20260818:14002026-08-18 14:00:00instantevent2026-08-18 14:10:172026-08-18 14:10:17cmsy7ew4702570zg8nqv17r4c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 14:00:00raw326,500원326,500원325,500원325,500원1,080
cmsy78h9p02400zg89cjfopfjstock-5m005490:20260818:13552026-08-18 13:55:00instantevent2026-08-18 14:05:182026-08-18 14:05:18cmsy78h9l023z0zg848ssyasb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:55:00raw325,000원326,500원325,000원326,250원1,181
cmsy721ej022o0zg87nz8y2itstock-5m005490:20260818:13502026-08-18 13:50:00instantevent2026-08-18 14:00:172026-08-18 14:00:17cmsy721ef022n0zg8agerommp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:50:00raw324,500원325,500원324,500원325,000원1,536
cmsy6vlom021i0zg845u8mz2wstock-5m005490:20260818:13452026-08-18 13:45:00instantevent2026-08-18 13:55:172026-08-18 13:55:17cmsy6vloh021h0zg80rw28ly91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:45:00raw325,000원325,000원324,500원324,500원424
cmsy6p6qc02000zg8t8g49wl9stock-5m005490:20260818:13402026-08-18 13:40:00instantevent2026-08-18 13:50:182026-08-18 13:50:18cmsy6p6q901zz0zg8067qvtww1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:40:00raw325,500원325,500원324,500원325,000원1,406
cmsy6ir0u01yw0zg8jcnl2pv8stock-5m005490:20260818:13352026-08-18 13:35:00instantevent2026-08-18 13:45:182026-08-18 13:45:18cmsy6ir0o01yv0zg8a1jedesm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:35:00raw325,500원325,500원325,000원325,500원582
cmsy6cb9v01xg0zg8srprjexsstock-5m005490:20260818:13302026-08-18 13:30:00instantevent2026-08-18 13:40:172026-08-18 13:40:17cmsy6cb9r01xf0zg8ds9f5hjv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:30:00raw325,500원325,500원325,000원325,000원765
cmsy65vjq01w60zg8nyw380h6stock-5m005490:20260818:13252026-08-18 13:25:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjn01w50zg8xinrv8jr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:25:00raw325,000원325,500원325,000원325,500원1,306
cmsy65vji01w40zg8umbf0rujstock-5m005490:20260818:13202026-08-18 13:20:00instantevent2026-08-18 13:35:172026-08-18 13:35:17cmsy65vjd01w30zg8854s8nd51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:20:00raw325,000원325,500원325,000원325,000원140
cmsy5t0vg01tq0zg82xqbokq1stock-5m005490:20260818:13152026-08-18 13:15:00instantevent2026-08-18 13:25:172026-08-18 13:25:17cmsy5t0vc01tp0zg8gi8243ui1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:15:00raw325,000원325,500원325,000원325,500원160
cmsy5mlbg01sg0zg8jt2r161dstock-5m005490:20260818:13102026-08-18 13:10:00instantevent2026-08-18 13:20:172026-08-18 13:20:17cmsy5mlbc01sf0zg8jk5npce21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:10:00raw326,000원326,000원325,000원325,000원797
cmsy5g68201qy0zg8nwiihia0stock-5m005490:20260818:13052026-08-18 13:05:00instantevent2026-08-18 13:15:182026-08-18 13:15:18cmsy5g67y01qx0zg8b34j5vqv1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:05:00raw324,500원326,000원324,500원326,000원1,125
cmsy59qjd01py0zg8zeg8ado3stock-5m005490:20260818:13002026-08-18 13:00:00instantevent2026-08-18 13:10:172026-08-18 13:10:17cmsy59qj901px0zg8wyk49kst1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 13:00:00raw325,500원325,500원324,500원324,750원827
cmsy53aro01om0zg8deydpk7istock-5m005490:20260818:12552026-08-18 12:55:00instantevent2026-08-18 13:05:172026-08-18 13:05:17cmsy53ark01ol0zg8863fnh4a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:55:00raw325,000원326,000원324,500원325,000원1,829
cmsy4wvt801n80zg8358b6r8istock-5m005490:20260818:12502026-08-18 12:50:00instantevent2026-08-18 13:00:182026-08-18 13:00:18cmsy4wvt401n70zg8c4cj594q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:50:00raw325,000원325,000원324,500원325,000원306
cmsy4qg4x01ly0zg87wqoqyu9stock-5m005490:20260818:12452026-08-18 12:45:00instantevent2026-08-18 12:55:172026-08-18 12:55:17cmsy4qg4t01lx0zg8uieqnhv11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:45:00raw325,000원325,500원324,500원325,000원1,100
cmsy4k0po01ks0zg8w0gpi382stock-5m005490:20260818:12402026-08-18 12:40:00instantevent2026-08-18 12:50:182026-08-18 12:50:18cmsy4k0pl01kr0zg828tkjsvh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:40:00raw325,500원326,000원325,000원325,000원599
cmsy4dlgs01ji0zg86r07vzmxstock-5m005490:20260818:12352026-08-18 12:35:00instantevent2026-08-18 12:45:182026-08-18 12:45:18cmsy4dlgp01jh0zg845s6hmv71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:35:00raw325,000원326,500원324,500원325,500원2,561
cmsy475yo01ia0zg817terjh9stock-5m005490:20260818:12302026-08-18 12:30:00instantevent2026-08-18 12:40:182026-08-18 12:40:18cmsy475yk01i90zg8ndph97zu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:30:00raw326,000원326,000원324,000원325,000원4,686
cmsy40pzu01h00zg8nhtfmxohstock-5m005490:20260818:12252026-08-18 12:25:00instantevent2026-08-18 12:35:172026-08-18 12:35:17cmsy40pzq01gz0zg8qerz3gbj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:25:00raw325,000원326,000원325,000원325,500원1,688
cmsy3uak101fo0zg86d8khh5astock-5m005490:20260818:12202026-08-18 12:20:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uajx01fn0zg8fiidi0y21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:20:00raw325,500원326,000원325,000원325,000원2,655
cmsy3uajs01fm0zg8iouyqsupstock-5m005490:20260818:12152026-08-18 12:15:00instantevent2026-08-18 12:30:172026-08-18 12:30:17cmsy3uajn01fl0zg86444j8t11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:15:00raw326,500원326,500원325,500원326,000원1,533
cmsy3hflw01d80zg8esg5nabdstock-5m005490:20260818:12102026-08-18 12:10:00instantevent2026-08-18 12:20:172026-08-18 12:20:17cmsy3hfls01d70zg8u6e3dl5g1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:10:00raw326,250원326,500원326,000원326,000원304
cmsy3azwy01bs0zg80jb17nb8stock-5m005490:20260818:12052026-08-18 12:05:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azwu01br0zg8wg6036bh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:05:00raw327,000원327,500원326,250원326,250원733
cmsy3azwp01bq0zg8xy5r0ntastock-5m005490:20260818:12002026-08-18 12:00:00instantevent2026-08-18 12:15:172026-08-18 12:15:17cmsy3azwl01bp0zg8rw5vu8311
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 12:00:00raw327,000원328,000원326,500원326,500원979
cmsy2y590019e0zg8z4kbulz8stock-5m005490:20260818:11552026-08-18 11:55:00instantevent2026-08-18 12:05:172026-08-18 12:05:17cmsy2y58w019d0zg8s9wogh8e1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:55:00raw326,000원327,500원325,500원327,000원2,985
cmsy2rs3s01820zg8wpspfte8stock-5m005490:20260818:11502026-08-18 11:50:00instantevent2026-08-18 12:00:202026-08-18 12:00:20cmsy2rs3o01810zg8pet79u5v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:50:00raw327,000원327,000원326,000원326,000원3,065
cmsy2lakm016m0zg8peyh0br2stock-5m005490:20260818:11452026-08-18 11:45:00instantevent2026-08-18 11:55:182026-08-18 11:55:18cmsy2lakj016l0zg8jizrvola1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:45:00raw326,500원327,000원325,500원327,000원5,802
cmsy2eutp015c0zg8lzcrzn8istock-5m005490:20260818:11402026-08-18 11:40:00instantevent2026-08-18 11:50:172026-08-18 11:50:17cmsy2eutm015b0zg8ukem9e0n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:40:00raw327,500원328,000원326,000원326,500원2,657
cmsy28f4y01460zg8wakizh45stock-5m005490:20260818:11352026-08-18 11:35:00instantevent2026-08-18 11:45:172026-08-18 11:45:17cmsy28f4u01450zg8lw4lwo5b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:35:00raw326,500원328,000원326,500원328,000원3,446
cmsy2206c012u0zg8t5wbeqf9stock-5m005490:20260818:11302026-08-18 11:30:00instantevent2026-08-18 11:40:182026-08-18 11:40:18cmsy22067012t0zg82j9x9eg31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:30:00raw327,500원328,000원326,000원326,500원6,515
cmsy1vklw011o0zg8urmwcmplstock-5m005490:20260818:11252026-08-18 11:25:00instantevent2026-08-18 11:35:182026-08-18 11:35:18cmsy1vkls011n0zg89ff11hen1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:25:00raw328,000원328,500원327,500원327,500원2,782
cmsy1p5g8010a0zg80b8jgf60stock-5m005490:20260818:11202026-08-18 11:20:00instantevent2026-08-18 11:30:182026-08-18 11:30:18cmsy1p5g301090zg8h0akuykn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:20:00raw329,000원329,500원328,000원328,000원904
cmsy1ipr100z40zg8q7nsh4ppstock-5m005490:20260818:11152026-08-18 11:15:00instantevent2026-08-18 11:25:182026-08-18 11:25:18cmsy1ipqx00z30zg8f4o2zbqk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:15:00raw329,000원329,500원329,000원329,000원2,026
cmsy1caex00xu0zg8lakbf099stock-5m005490:20260818:11102026-08-18 11:10:00instantevent2026-08-18 11:20:182026-08-18 11:20:18cmsy1caet00xt0zg85e8n44xj1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:10:00raw331,000원331,000원329,000원329,000원2,021
cmsy15uac00wi0zg8z02x3rtvstock-5m005490:20260818:11052026-08-18 11:05:00instantevent2026-08-18 11:15:172026-08-18 11:15:17cmsy15ua900wh0zg85lflmxvm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:05:00raw330,000원330,500원329,500원330,500원2,361
cmsy0zekj00v80zg80y4p6m3pstock-5m005490:20260818:11002026-08-18 11:00:00instantevent2026-08-18 11:10:172026-08-18 11:10:17cmsy0zekf00v70zg8s2ov6b0c1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 11:00:00raw329,500원331,000원329,500원330,000원1,933
cmsy0sznh00tw0zg8sm6j7awwstock-5m005490:20260818:10552026-08-18 10:55:00instantevent2026-08-18 11:05:182026-08-18 11:05:18cmsy0sznd00tv0zg80ybmk6li1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:55:00raw328,500원330,000원328,500원330,000원3,422
cmsy0mjw000sm0zg8kzi0w0eustock-5m005490:20260818:10502026-08-18 10:50:00instantevent2026-08-18 11:00:172026-08-18 11:00:17cmsy0mjvw00sl0zg80tkubjiy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:50:00raw329,500원329,500원328,500원328,500원1,106
cmsy0g46l00rg0zg8ymi4knrnstock-5m005490:20260818:10452026-08-18 10:45:00instantevent2026-08-18 10:55:172026-08-18 10:55:17cmsy0g46i00rf0zg8xixbjdh21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:45:00raw330,500원331,000원329,000원329,000원3,489
cmsy09p9v00q80zg8fw2jx21cstock-5m005490:20260818:10402026-08-18 10:40:00instantevent2026-08-18 10:50:182026-08-18 10:50:18cmsy09p9r00q70zg8yxkt35851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:40:00raw331,500원331,500원330,000원330,500원2,730
cmsy039ka00oy0zg8fvj2x4n9stock-5m005490:20260818:10352026-08-18 10:35:00instantevent2026-08-18 10:45:172026-08-18 10:45:17cmsy039k600ox0zg8y0e64odc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:35:00raw332,000원332,500원331,000원331,000원1,435
cmsxzwv4s00nk0zg8bv8jr9bgstock-5m005490:20260818:10302026-08-18 10:30:00instantevent2026-08-18 10:40:192026-08-18 10:40:19cmsxzwv4o00nj0zg8e5uxp2ge1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:30:00raw331,500원332,000원331,500원331,500원892
cmsxzqey200m80zg8qut8uqpsstock-5m005490:20260818:10252026-08-18 10:25:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexy00m70zg8jm8mcuf71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:25:00raw332,000원332,000원331,500원331,500원2,161
cmsxzqext00m60zg8u8guojyustock-5m005490:20260818:10202026-08-18 10:20:00instantevent2026-08-18 10:35:182026-08-18 10:35:18cmsxzqexp00m50zg87iqsnwhr1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:20:00raw332,000원332,500원331,500원332,000원1,215
cmsxzdjf600js0zg8p3yx3xvfstock-5m005490:20260818:10152026-08-18 10:15:00instantevent2026-08-18 10:25:172026-08-18 10:25:17cmsxzdjf200jr0zg8mlvp7ult1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-18 10:15:00raw333,000원333,000원332,000원332,500원3,194
4,981건 중 4,251–4,300← 이전86 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬