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
cmveosvci02kx10crsrlcr71estock-monthly005490:2025052025-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcd02kw10crqpziwne21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-05-01 09:00:00raw258,000원266,000원230,000원250,000원4,598,589
cmveosvcs02kz10crp1do3deostock-monthly005490:2025042025-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcn02ky10crtnxzb9ri1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-04-01 09:00:00raw281,000원284,500원246,000원260,500원6,494,570
cmveosvd202l110cr7841esktstock-monthly005490:2025032025-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvcx02l010crsoact5qz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-03-01 09:00:00raw274,500원337,000원266,000원278,500원11,173,174
cmveosvdc02l310crxtmmej7gstock-monthly005490:2025022025-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvd702l210crwmp215zc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-02-01 09:00:00raw256,500원290,000원227,500원272,500원8,889,675
cmveosvdm02l510cri37dpzrastock-monthly005490:2025012025-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvdh02l410cr2jk75e9a1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2025-01-01 09:00:00raw254,500원272,500원248,500원260,500원5,222,494
cmveosvdv02l710cr5mq0f6n4stock-monthly005490:2024122024-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvdr02l610crlotcs9dn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-12-01 09:00:00raw287,000원289,000원250,000원253,500원8,197,367
cmveosve502l910cr6lkavj2sstock-monthly005490:2024112024-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosve002l810crzhrfe0f21
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-11-01 09:00:00raw333,500원348,500원274,000원282,500원8,325,555
cmveosvef02lb10cruzspmplkstock-monthly005490:2024102024-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvea02la10crtft8e0pf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-10-01 09:00:00raw378,000원381,500원330,000원335,500원5,338,679
cmveosvep02ld10crzopsuo33stock-monthly005490:2024092024-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvek02lc10crzzgg9ghi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-09-01 09:00:00raw342,000원395,500원321,500원385,000원7,209,321
cmveosvey02lf10crgkz1gvwqstock-monthly005490:2024082024-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosveu02le10crc6zfpnnn1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-08-01 09:00:00raw354,000원363,500원309,000원340,000원6,553,678
cmveosvf802lh10crgj9y2hgpstock-monthly005490:2024072024-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvf302lg10cruh6rsyt01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-07-01 09:00:00raw361,500원397,000원338,000원351,500원9,074,137
cmveosvfi02lj10crcues44c2stock-monthly005490:2024062024-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfd02li10cria1drv5f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-06-01 09:00:00raw370,000원387,500원355,000원363,000원6,601,647
cmveosvfs02ll10cr6hh6l0uystock-monthly005490:2024052024-05-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfn02lk10cr5z4b4a1k1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-05-01 09:00:00raw404,000원411,500원367,000원369,000원6,001,325
cmveosvg102ln10crusrf0gn4stock-monthly005490:2024042024-04-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvfx02lm10crszslk03n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-04-01 09:00:00raw422,000원424,500원371,000원405,000원9,697,690
cmveosvgb02lp10crmer8uzqxstock-monthly005490:2024032024-03-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvg602lo10crfk5c7zua1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-03-01 09:00:00raw434,000원471,000원417,500원422,000원10,192,020
cmveosvgl02lr10crtvu6arekstock-monthly005490:2024022024-02-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvgg02lq10crg1lqiue11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-02-01 09:00:00raw422,500원462,000원417,000원431,500원10,374,109
cmveosvgv02lt10cr53kc0csmstock-monthly005490:2024012024-01-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvgp02ls10cr9kljlynx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2024-01-01 09:00:00raw495,000원496,000원387,000원426,000원13,441,560
cmveosvh402lv10crtqw8tewdstock-monthly005490:2023122023-12-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvh002lu10crzjb1vh8f1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-12-01 09:00:00raw483,000원508,000원438,000원499,500원12,871,715
cmveosvhe02lx10cr3khzsgmbstock-monthly005490:2023112023-11-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvh902lw10crsjim4y231
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-11-01 09:00:00raw412,500원527,000원399,500원483,000원17,403,309
cmveosvho02lz10crh3b89fjostock-monthly005490:2023102023-10-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvhj02ly10crom6e3s5j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-10-01 09:00:00raw529,000원532,000원406,000원411,500원21,570,286
cmveosvhy02m110cr8vjkt034stock-monthly005490:2023092023-09-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvht02m010crvr3uy7tg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-09-01 09:00:00raw576,000원609,000원525,000원535,000원20,082,294
cmveosvi802m310crkqrikgabstock-monthly005490:2023082023-08-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvi302m210cr26qk9tcg1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-08-01 09:00:00raw653,000원655,000원525,000원579,000원30,875,155
cmveosvii02m510crg3obzt5cstock-monthly005490:2023072023-07-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvic02m410cr1vnu1zda1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-07-01 09:00:00raw391,500원764,000원389,500원642,000원66,389,320
cmveosvit02m710cr895rvnigstock-monthly005490:2023062023-06-01monthperiod2026-10-19 12:20:462026-10-19 12:20:46cmveosvin02m610cryfym09gt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-06-01 09:00:00raw361,000원410,500원357,000원388,000원16,961,001
cmveosvj402m910cr6to8p02istock-monthly005490:2023052023-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosviy02m810cr4wh8ss1j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-05-01 09:00:00raw379,000원387,500원356,000원360,000원14,345,086
cmveosvje02mb10crdb7jjurxstock-monthly005490:2023042023-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvj902ma10cru1xzcexh1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-04-01 09:00:00raw385,000원436,000원358,000원377,000원43,960,760
cmveosvjo02md10cr1bw95h8astock-monthly005490:2023032023-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvjj02mc10cr89esxe6m1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-03-01 09:00:00raw325,500원392,000원314,500원368,000원19,258,342
cmveosvjx02mf10cr0fqynecnstock-monthly005490:2023022023-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvjt02me10crl3mpo2m61
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-02-01 09:00:00raw302,000원349,500원293,500원318,000원14,070,434
cmveosvk802mh10crt59cs8qkstock-monthly005490:2023012023-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvk302mg10crk0zg864d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2023-01-01 09:00:00raw277,000원315,000원265,500원300,500원7,767,937
cmveosvkh02mj10cr1weiowwmstock-monthly005490:2022122022-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkd02mi10crh5f76gdk1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-12-01 09:00:00raw304,500원306,500원276,000원276,500원8,156,754
cmveosvks02ml10crjnrv0rg4stock-monthly005490:2022112022-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkn02mk10crfbwoq2sz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-11-01 09:00:00raw250,000원303,000원247,000원299,500원10,986,070
cmveosvl202mn10crfxta0b8kstock-monthly005490:2022102022-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvkx02mm10cr0toxo1ro1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-10-01 09:00:00raw215,500원258,000원215,000원249,000원7,554,258
cmveosvlc02mp10crq28cy0rvstock-monthly005490:2022092022-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvl702mo10crvf293wi81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-09-01 09:00:00raw252,500원259,500원211,000원211,000원7,406,481
cmveosvlm02mr10crqebiqyjqstock-monthly005490:2022082022-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvlh02mq10cr377tigu51
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-08-01 09:00:00raw245,000원266,500원232,500원255,000원6,692,472
cmveosvlx02mt10cr9mmj1nx7stock-monthly005490:2022072022-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvls02ms10crqf1npnyi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-07-01 09:00:00raw234,500원243,000원221,000원242,000원5,123,378
cmveosvm702mv10cr5noltb1ostock-monthly005490:2022062022-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvm202mu10cr9rysaj2o1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-06-01 09:00:00raw291,500원295,000원229,500원230,500원6,362,003
cmveosvmh02mx10cr3u5rs60zstock-monthly005490:2022052022-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmc02mw10crpd095dr01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-05-01 09:00:00raw285,000원298,000원272,000원289,000원4,952,487
cmveosvmr02mz10cr26ydy9o6stock-monthly005490:2022042022-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmm02my10crwe11dy8j1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-04-01 09:00:00raw289,500원300,000원276,000원289,000원5,225,366
cmveosvn102n110crmavaxiwjstock-monthly005490:2022032022-03-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvmw02n010crp488j5uz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-03-01 09:00:00raw284,500원306,500원275,500원293,000원6,379,149
cmveosvna02n310cr4kh9fih5stock-monthly005490:2022022022-02-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvn602n210crc0u8oskt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-02-01 09:00:00raw274,500원292,000원261,000원285,000원5,751,092
cmveosvnk02n510crmekd2pststock-monthly005490:2022012022-01-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvnf02n410crwloxuujy1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2022-01-01 09:00:00raw277,000원316,000원256,000원265,000원8,345,521
cmveosvnv02n710crglaw8karstock-monthly005490:2021122021-12-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvnq02n610cre3jtc5sf1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-12-01 09:00:00raw266,500원295,000원263,000원274,500원9,556,765
cmveosvo602n910cr3soz5zssstock-monthly005490:2021112021-11-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvo002n810cr5gagjyrt1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-11-01 09:00:00raw298,000원305,500원260,000원261,000원8,417,007
cmveosvoi02nb10crwynw7jgpstock-monthly005490:2021102021-10-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoc02na10crgrzanfp11
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-10-01 09:00:00raw329,000원332,500원296,000원296,000원7,259,476
cmveosvot02nd10cr00shenwgstock-monthly005490:2021092021-09-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoo02nc10crf70z686n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-09-01 09:00:00raw332,500원379,500원325,000원330,000원8,096,346
cmveosvp302nf10cro1zjpc9kstock-monthly005490:2021082021-08-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvoy02ne10cru9dtdt8r1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-08-01 09:00:00raw369,500원370,000원306,000원337,000원9,339,567
cmveosvpd02nh10cr4kd61jmqstock-monthly005490:2021072021-07-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvp802ng10cr7wcr28nb1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-07-01 09:00:00raw346,500원370,000원327,000원366,500원9,709,255
cmveosvpn02nj10cr1pctva80stock-monthly005490:2021062021-06-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvpi02ni10cr9mhqfcg41
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-06-01 09:00:00raw355,500원363,000원332,000원348,000원10,843,848
cmveosvpx02nl10crje608tmwstock-monthly005490:2021052021-05-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvps02nk10crj1wk0fjx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-05-01 09:00:00raw368,000원413,500원343,500원355,000원11,394,397
cmveosvq602nn10cri3qsrtcmstock-monthly005490:2021042021-04-01monthperiod2026-10-19 12:20:472026-10-19 12:20:47cmveosvq202nm10crm81kbb6n1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스1mo2021-04-01 09:00:00raw320,500원387,000원314,000원364,000원10,051,243
4,982건 중 4,901–4,950← 이전99 / 100 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬