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
cmvotigta03za10iacd7f6psustock-5m005490:20261026:14202026-10-26 14:20:00instantevent2026-10-26 14:30:212026-10-26 14:30:21cmvotigt203z910iagyoycc3m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:20:00raw271,000원271,500원271,000원271,000원732
cmvotbywk03y610iax0crjs1ostock-5m005490:20261026:14152026-10-26 14:15:00instantevent2026-10-26 14:25:182026-10-26 14:25:18cmvotbywf03y510iauz1m5yz31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:15:00raw271,000원271,500원271,000원271,000원835
cmvot5jmy03x210ia285aoox4stock-5m005490:20261026:14102026-10-26 14:10:00instantevent2026-10-26 14:20:182026-10-26 14:20:18cmvot5jmt03x110iaacicjr1n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:10:00raw271,500원272,000원271,000원271,000원1,183
cmvosz3y403vs10ia9g2kr4hwstock-5m005490:20261026:14052026-10-26 14:05:00instantevent2026-10-26 14:15:182026-10-26 14:15:18cmvosz3xy03vr10iawyr44zjg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:05:00raw273,000원273,000원271,500원272,000원1,469
cmvosspbm03ue10iasqh96tzzstock-5m005490:20261026:14002026-10-26 14:00:00instantevent2026-10-26 14:10:192026-10-26 14:10:19cmvosspbf03ud10ia9uss9el41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 14:00:00raw273,500원273,500원272,500원273,000원494
cmvosm94m03t410iauzxmbx96stock-5m005490:20261026:13552026-10-26 13:55:00instantevent2026-10-26 14:05:182026-10-26 14:05:18cmvosm94h03t310iaohv2re471
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:55:00raw273,000원273,500원272,250원273,500원1,128
cmvosfupm03ry10ia4ez5jrhgstock-5m005490:20261026:13502026-10-26 13:50:00instantevent2026-10-26 14:00:192026-10-26 14:00:19cmvosfuph03rx10ia0n75og8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:50:00raw273,000원273,500원272,250원273,500원1,677
cmvos9dtb03qi10ia2z7qvsx7stock-5m005490:20261026:13452026-10-26 13:45:00instantevent2026-10-26 13:55:172026-10-26 13:55:17cmvos9dt603qh10iarg4xodim1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:45:00raw274,000원274,000원273,000원273,500원1,170
cmvos2yeu03pc10iasafndbfistock-5m005490:20261026:13402026-10-26 13:40:00instantevent2026-10-26 13:50:172026-10-26 13:50:17cmvos2yeq03pb10iaw2klj4o51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:40:00raw274,000원274,000원273,500원273,500원145
cmvorwjaz03o410iah4qsi47astock-5m005490:20261026:13352026-10-26 13:35:00instantevent2026-10-26 13:45:182026-10-26 13:45:18cmvorwjan03o310ianwntcx0v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:35:00raw274,000원274,000원273,500원273,500원768
cmvorq4qn03mq10iauoa09z58stock-5m005490:20261026:13302026-10-26 13:30:00instantevent2026-10-26 13:40:192026-10-26 13:40:19cmvorq4qe03mp10iav6ctreas1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:30:00raw274,000원274,500원273,500원273,500원605
cmvorjnp403lk10ia9lj2dvzrstock-5m005490:20261026:13252026-10-26 13:25:00instantevent2026-10-26 13:35:172026-10-26 13:35:17cmvorjnox03lj10ia17rnn9ao1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:25:00raw275,000원275,500원274,000원274,500원1,515
cmvordamn03k610iar0yfk3ilstock-5m005490:20261026:13202026-10-26 13:20:00instantevent2026-10-26 13:30:202026-10-26 13:30:20cmvordamh03k510iavwrf7pd91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:20:00raw275,000원275,500원274,500원275,000원1,275
cmvor6t2k03iy10iahbhxi7jrstock-5m005490:20261026:13152026-10-26 13:15:00instantevent2026-10-26 13:25:172026-10-26 13:25:17cmvor6t2a03ix10iaotuip0bm1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:15:00raw274,500원275,500원274,500원275,000원532
cmvor0dd903hq10ia1oaluf10stock-5m005490:20261026:13102026-10-26 13:10:00instantevent2026-10-26 13:20:172026-10-26 13:20:17cmvor0dcy03hp10iate5keoyz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:10:00raw275,500원275,500원274,500원274,500원1,985
cmvoqtzbc03g610ias02rknlfstock-5m005490:20261026:13052026-10-26 13:05:00instantevent2026-10-26 13:15:192026-10-26 13:15:19cmvoqtzb703g510iaq6qxoj221
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:05:00raw274,500원275,500원274,500원275,500원801
cmvoqnix703f210iaey50wmesstock-5m005490:20261026:13002026-10-26 13:00:00instantevent2026-10-26 13:10:182026-10-26 13:10:18cmvoqniwz03f110ia5q0c5p0j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 13:00:00raw274,500원275,000원274,000원275,000원831
cmvoqh3ag03du10ia27ek2p20stock-5m005490:20261026:12552026-10-26 12:55:00instantevent2026-10-26 13:05:182026-10-26 13:05:18cmvoqh3a903dt10ia3lmh2fjs1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:55:00raw274,000원274,500원274,000원274,000원343
cmvoqaqa403cm10ia1qlsyym7stock-5m005490:20261026:12502026-10-26 12:50:00instantevent2026-10-26 13:00:212026-10-26 13:00:21cmvoqaq9z03cl10iap12qny4b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:50:00raw275,500원275,500원274,000원274,000원1,470
cmvoq48bq03b610ia8hp2af2ostock-5m005490:20261026:12452026-10-26 12:45:00instantevent2026-10-26 12:55:182026-10-26 12:55:18cmvoq48bh03b510ia5gexvqmy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:45:00raw275,000원275,500원275,000원275,000원624
cmvopxsjp03a010ia5yu0ynvkstock-5m005490:20261026:12402026-10-26 12:40:00instantevent2026-10-26 12:50:172026-10-26 12:50:17cmvopxsjh039z10ia6kjecsrn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:40:00raw274,500원275,500원274,000원275,500원4,010
cmvoprd13038o10iaoz61rjc5stock-5m005490:20261026:12352026-10-26 12:35:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd0x038n10iabpmf8rl41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:35:00raw273,500원274,500원273,500원274,000원2,602
cmvoprd0q038m10iazl4dsx08stock-5m005490:20261026:12302026-10-26 12:30:00instantevent2026-10-26 12:45:172026-10-26 12:45:17cmvoprd0k038l10ia8pxjjorq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:30:00raw273,000원274,000원272,500원273,500원2,037
cmvopei8g036610iaqaossi5ostock-5m005490:20261026:12252026-10-26 12:25:00instantevent2026-10-26 12:35:172026-10-26 12:35:17cmvopei88036510iaog6dd7w31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:25:00raw272,500원273,000원272,500원273,000원489
cmvop84mc034w10iarro759pqstock-5m005490:20261026:12202026-10-26 12:20:00instantevent2026-10-26 12:30:202026-10-26 12:30:20cmvop84m4034v10iaacxkagw81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:20:00raw272,500원273,000원272,000원272,500원1,049
cmvop1nka033i10iapb2lwpkqstock-5m005490:20261026:12152026-10-26 12:15:00instantevent2026-10-26 12:25:182026-10-26 12:25:18cmvop1nk0033h10ialmpqx1b31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:15:00raw273,500원273,500원272,000원272,000원286
cmvoov856032e10ia67czcnnfstock-5m005490:20261026:12102026-10-26 12:10:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov841032d10iafe39uqeg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:10:00raw273,500원273,500원272,500원273,000원410
cmvoov833032c10iauob693tustock-5m005490:20261026:12052026-10-26 12:05:00instantevent2026-10-26 12:20:182026-10-26 12:20:18cmvoov82j032b10ia40d4szgw1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:05:00raw273,500원274,000원273,000원273,500원540
cmvooicj002zq10iava16n199stock-5m005490:20261026:12002026-10-26 12:00:00instantevent2026-10-26 12:10:172026-10-26 12:10:17cmvooiciq02zp10ia6ybx7iee1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 12:00:00raw272,500원273,500원272,000원273,500원1,723
cmvoobxmy02yi10iagf6pej7ustock-5m005490:20261026:11552026-10-26 11:55:00instantevent2026-10-26 12:05:182026-10-26 12:05:18cmvoobxmm02yh10iaio6mkv8i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:55:00raw272,500원273,000원272,000원272,000원586
cmvoo5k3302x810ia4bfjgzjustock-5m005490:20261026:11502026-10-26 11:50:00instantevent2026-10-26 12:00:202026-10-26 12:00:20cmvoo5k2v02x710ia9fpwou7f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:50:00raw272,000원272,500원271,500원272,500원985
cmvonz22z02vw10iaalrhc715stock-5m005490:20261026:11452026-10-26 11:45:00instantevent2026-10-26 11:55:172026-10-26 11:55:17cmvonz22p02vv10ia5w5zg4ef1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:45:00raw271,500원273,000원271,500원272,000원1,160
cmvonsn5t02ui10iah8pbep8rstock-5m005490:20261026:11402026-10-26 11:40:00instantevent2026-10-26 11:50:182026-10-26 11:50:18cmvonsn5k02uh10iadjza80pg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:40:00raw272,500원273,000원271,500원272,000원973
cmvonm7ju02te10iassr36dk1stock-5m005490:20261026:11352026-10-26 11:35:00instantevent2026-10-26 11:45:182026-10-26 11:45:18cmvonm7ji02td10iaq5nijc8v1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:35:00raw273,000원273,000원272,500원273,000원808
cmvonfrxk02ru10iaprocdx8qstock-5m005490:20261026:11302026-10-26 11:30:00instantevent2026-10-26 11:40:172026-10-26 11:40:17cmvonfrwh02rt10iafgwe1vbu1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:30:00raw272,500원273,000원272,500원273,000원245
cmvon9cxb02qq10iagk3n0y9lstock-5m005490:20261026:11252026-10-26 11:25:00instantevent2026-10-26 11:35:182026-10-26 11:35:18cmvon9cx002qp10iaaqsxyb9b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:25:00raw273,250원273,500원272,500원273,000원494
cmvon2znr02pg10iafzycde14stock-5m005490:20261026:11202026-10-26 11:20:00instantevent2026-10-26 11:30:212026-10-26 11:30:21cmvon2znj02pf10iayu8wotfz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:20:00raw272,500원273,500원272,500원273,500원1,012
cmvomwhei02oa10iajstpqquastock-5m005490:20261026:11152026-10-26 11:15:00instantevent2026-10-26 11:25:172026-10-26 11:25:17cmvomwhe602o910iabbtvodnz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:15:00raw273,000원273,500원272,500원272,500원311
cmvomq1uk02mw10ianrizsw8gstock-5m005490:20261026:11102026-10-26 11:10:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1tt02mv10iaf7wrn8ia1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:10:00raw273,000원274,000원272,500원273,000원1,994
cmvomq1td02mu10iazh6ynxkcstock-5m005490:20261026:11052026-10-26 11:05:00instantevent2026-10-26 11:20:172026-10-26 11:20:17cmvomq1ss02mt10iayaju380d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:05:00raw272,500원273,500원272,000원273,000원1,235
cmvomd70u02ki10iamccapu7istock-5m005490:20261026:11002026-10-26 11:00:00instantevent2026-10-26 11:10:172026-10-26 11:10:17cmvomd70m02kh10iazog3lxw31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 11:00:00raw272,500원273,000원272,000원272,750원927
cmvom6r9s02j410ia9y9eymlzstock-5m005490:20261026:10552026-10-26 10:55:00instantevent2026-10-26 11:05:172026-10-26 11:05:17cmvom6r9l02j310iaynpoqztt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:55:00raw271,500원273,000원271,250원273,000원2,963
cmvom0c9b02hw10ia2kr27en0stock-5m005490:20261026:10502026-10-26 10:50:00instantevent2026-10-26 11:00:182026-10-26 11:00:18cmvom0c9702hv10ia1veho9zq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:50:00raw271,500원272,000원270,000원271,000원2,373
cmvoltwnh02go10ia02snmeamstock-5m005490:20261026:10452026-10-26 10:45:00instantevent2026-10-26 10:55:182026-10-26 10:55:18cmvoltwn802gn10iaxonnj8w81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:45:00raw270,000원272,000원269,500원271,000원2,041
cmvolnhaz02fe10iat24ha3hlstock-5m005490:20261026:10402026-10-26 10:40:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnhac02fd10iaqv0j5k8b1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:40:00raw271,000원271,000원269,500원270,000원743
cmvolnh9n02fc10iak78gtpmwstock-5m005490:20261026:10352026-10-26 10:35:00instantevent2026-10-26 10:50:182026-10-26 10:50:18cmvolnh9602fb10iay5xkcslq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:35:00raw271,500원271,500원270,500원270,500원354
cmvolam8702cs10ia0mf4o65fstock-5m005490:20261026:10302026-10-26 10:30:00instantevent2026-10-26 10:40:182026-10-26 10:40:18cmvolam7w02cr10iajce2353q1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:30:00raw271,500원271,500원270,500원271,000원995
cmvol47w102bg10iaq2qp780ystock-5m005490:20261026:10252026-10-26 10:25:00instantevent2026-10-26 10:35:192026-10-26 10:35:19cmvol47vq02bf10iahrlvulzo1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:25:00raw271,000원272,000원271,000원271,500원671
cmvokxqqv02a010iacxppayf7stock-5m005490:20261026:10202026-10-26 10:20:00instantevent2026-10-26 10:30:172026-10-26 10:30:17cmvokxqqq029z10ia1be4tekb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:20:00raw269,750원272,000원269,500원271,000원1,913
cmvokrbwx028y10iaqbsti5ikstock-5m005490:20261026:10152026-10-26 10:15:00instantevent2026-10-26 10:25:182026-10-26 10:25:18cmvokrbwn028x10iazhshbx851
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-26 10:15:00raw270,000원271,000원269,000원269,500원4,507
4,727건 중 401–450← 이전9 / 95 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬