Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cmttmd5a700c410g0zhdun9qffsc-stock-price000490:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd59x00c010g0vd16iz1u1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-09-08000490000490KR7000490003대동KOSPI8,000원-130원-1.60%8,190원8,210원8,000원222,99117.9억원28,826,865주2306.1억원
cmttmd5k600g210g0jx9cdmvffsc-stock-price0007C0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5jz00fz10g07xki0tdq1——2026-09-080007C0—KR70007C0003아크릴KOSDAQ16,650원540원3.35%16,160원17,100원16,090원106,81317.8억원8,030,324주1337억원
cmttmd5kp00g910g0bnjw408ffsc-stock-price0007J0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5kg00g610g0g53smsgh1——2026-09-080007J0—KR70007J0006인벤테라KOSDAQ8,830원440원5.24%8,490원9,290원8,230원26,7142.3억원7,865,714주694.5억원
cmttmd5l700gh10g0gajxd75yfsc-stock-price000810:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5l000ge10g0m3rl1wjx1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-08000810000810KR7000810002삼성화재KOSPI647,000원-9,000원-1.37%664,000원669,000원639,000원98,132640.7억원44,647,473주28.8조원
cmttmd5lq00gp10g02raj7l1nfsc-stock-price000815:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5li00gm10g0dwjbzfhz1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-09-08000815000815KR7000811000삼성화재우KOSPI419,000원-4,500원-1.06%425,000원431,500원418,000원5,59323.6억원3,007,020주1.2조원
cmttmd5m700gx10g0fx0k8q06fsc-stock-price000850:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5m100gu10g0dtqc2p2p1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-08000850000850KR7000850008화천기공KOSPI36,050원-550원-1.50%36,600원36,900원36,050원5,8242.1억원2,200,000주793.1억원
cmttmd5pi00ia10g0ivktfjr5fsc-stock-price000910:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5pa00i610g0t80p3cw61
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-09-08000910000910KR7000910000유니온KOSPI2,920원-10원-0.34%2,930원2,995원2,915원19,2425657.1만원15,611,619주455.8억원
cmttmd5ti00jw10g0upnfjfyqfsc-stock-price001040:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5t700js10g0zr75ssbz1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-08001040001040KR7001040005CJKOSPI131,000원-1,700원-1.28%133,700원136,800원130,800원109,387144.7억원29,176,998주3.8조원
cmttmd5u700k610g0jj44tre1fsc-stock-price001045:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5tv00k110g089a6it2y1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-08001045001045KR7001041003CJ우KOSPI69,300원-100원-0.14%69,400원72,000원68,200원5,5733.8억원2,260,223주1566.3억원
cmttmd6fg00sp10g01xi9f1clfsc-stock-price001527:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6f700sm10g0k9f3409r1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-09-08001527001527KR7001522002동양2우BKOSPI5,910원20원0.34%6,100원6,100원5,900원327193.2만원205,705주12.1억원
cmttmd6gj00t510g0ddjk2jjbfsc-stock-price001540:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6gb00t110g04letf47e1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-09-08001540001540KR7001540004안국약품KOSDAQ10,240원-240원-2.29%10,660원10,660원10,240원43,7104.5억원13,042,420주1335.5억원
cmttmd6hm00tk10g0juu3huw5fsc-stock-price001560:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6hf00th10g0wkvul9p81
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-09-08001560001560KR7001560002제일연마KOSPI9,360원0원0.00%9,360원9,610원9,360원5,1764919.3만원7,600,000주711.3억원
cmttmd6iq00u110g0cjftwkt5fsc-stock-price0015G0:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6ih00tx10g0lv2eqzty1——2026-09-080015G0—KR70015G0009그린광학KOSDAQ14,270원220원1.57%14,060원15,250원14,060원68,96010.1억원11,702,541주1669.9억원
cmttmd6jv00uh10g0t84776bffsc-stock-price0015S0:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6jn00uf10g0izkt36xa1——2026-09-080015S0—KR70015S0005페스카로KOSDAQ6,840원-90원-1.30%6,880원7,040원6,800원6,2594285.2만원9,866,730주674.8억원
cmttmd6kz00uy10g0amuwqma6fsc-stock-price001630:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6kp00uu10g0idwd9kny1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-09-08001630001630KR7001630003종근당홀딩스KOSPI38,800원-50원-0.13%38,950원39,100원38,800원1,6746517.5만원5,009,861주1943.8억원
cmttmd6m100vd10g01oc6bsl5fsc-stock-price001685:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6ls00v910g0vzzlje3q1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-08001685001685KR7001681006대상우KOSPI14,750원50원0.34%14,880원14,880원14,650원9121347.5만원1,370,223주202.1억원
cmttmd6ml00vl10g03wh4djm6fsc-stock-price001720:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6mc00vh10g0xfvtk9mx1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-09-08001720001720KR7001720002신영증권KOSPI147,300원-400원-0.27%149,200원150,400원147,000원5,9258.8억원16,440,000주2.4조원
cmttmd4nd003610g07rj1jjrnfsc-stock-price900310:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4n5003210g0a704o5fq1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-09-08900310900310HK0000341732컬러레이KOSDAQ2,200원-60원-2.65%2,170원2,310원2,170원1,761387.8만원12,808,335주281.7억원
cmttmd4zv008510g0kwcsbpy1fsc-stock-price000215:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd4zk007z10g019hhnhe61
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-09-08000215000215KR7000211003DL우KOSPI25,000원250원1.01%24,800원25,300원24,650원2,9767424.6만원1,686,115주421.5억원
cmttmd5as00cd10g0oqvwe8q2fsc-stock-price0004V0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5ah00c810g0w0lhlzfe1——2026-09-080004V0—KR70004V0003엔비알모션KOSDAQ5,700원120원2.15%5,530원5,930원5,530원159,5359.1억원11,010,384주627.5억원
cmttmd5bb00cl10g0f2p01iqlfsc-stock-price0004Y0:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5b300ci10g0rvcvy0gv1——2026-09-080004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,000원7원0.35%1,992원2,000원1,991원30,3406055.2만원5,315,000주106.3억원
cmttmd5d000db10g01csgzlw7fsc-stock-price000540:202609082026-09-08dayperiod2026-09-09 13:49:412026-09-09 13:49:41cmttmd5cr00d710g0taz67b3u1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-08000540000540KR7000540005흥국화재KOSPI3,700원-30원-0.80%3,705원3,790원3,685원87,6503.2억원64,242,645주2376.9억원
cmttmd5do00dj10g00t5x9zfgfsc-stock-price000545:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5dd00dg10g0d96dx3mf1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-08000545000545KR7000541003흥국화재우KOSPI5,680원0원0.00%5,590원5,680원5,570원733412.6만원768,000주43.6억원
cmttmd5e400dr10g02dfsapblfsc-stock-price000590:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5dx00dn10g0wfaeus121
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-08000590000590KR7000590000CS홀딩스KOSPI66,700원-600원-0.89%67,900원67,900원65,800원8905902.6만원1,154,482주770억원
cmttmd5eo00dz10g08zms1edrfsc-stock-price000640:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5ef00dv10g0bumvhzau1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-09-08000640000640KR7000640003동아쏘시오홀딩스KOSPI91,600원-500원-0.54%92,500원93,300원91,400원6,7016.1억원6,732,527주6166.9억원
cmttmd5f600e610g0txt6guinfsc-stock-price000650:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5ey00e210g06i47o0ik1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-09-08000650000650KR7000650002천일고속KOSPI143,800원0원0.00%143,800원148,600원143,800원1,5972.3억원1,429,220주2055.2억원
cmttmd5fz00eg10g00727mp02fsc-stock-price000660:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5fo00ec10g03jkkmgqd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-09-08000660000660KR7000660001SK하이닉스KOSPI1,793,000원10,000원0.56%1,799,000원1,889,000원1,777,000원4,164,6187.6조원730,492,365주1309.7조원
cmttmd5gn00en10g05zmzug66fsc-stock-price000670:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5gd00el10g04lg0rmt51
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-09-08000670000670KR7000670000영풍KOSPI39,250원-200원-0.51%39,650원40,450원38,750원14,2635.6억원18,410,683주7226.1억원
cmttmd5h700ev10g0fn908l5cfsc-stock-price000680:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5gy00et10g020stabkl1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-09-08000680000680KR7000680009LS네트웍스KOSPI2,940원-25원-0.84%2,990원3,015원2,940원60,9191.8억원78,803,016주2316.8억원
cmttmd5mr00h610g0y93mxbl7fsc-stock-price000860:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5mm00h210g0yutg3ag11
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-08000860000860KR7000860007강남제비스코KOSPI12,900원-90원-0.69%13,100원13,100원12,800원9,7441.2억원13,000,000주1677억원
cmttmd5n900he10g0fqhiji30fsc-stock-price000880:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5n000ha10g0i3yhrsbp1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-08000880000880KR7000880005한화KOSPI138,300원-700원-0.50%140,500원143,200원137,800원94,656132.3억원53,328,897주7.3조원
cmttmd5ns00hm10g0k0rlb573fsc-stock-price00088K:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5nj00hi10g0rlch565b1——2026-09-0800088K—KR700088K015한화3우BKOSPI41,850원100원0.24%41,700원42,650원41,100원33,82614.2억원14,676,613주6142.1억원
cmttmd5oc00hu10g0xrfyurt0fsc-stock-price000890:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5o300hq10g0mg5pa0st1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-08000890000890KR7000890004보해양조KOSPI1,389원-30원-2.11%1,419원1,433원1,373원564,1557.9억원27,624,025주383.6억원
cmttmd5ow00i110g00l6wsubmfsc-stock-price0008Z0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5on00hy10g05k7246eh1——2026-09-080008Z0—KR70008Z0005에스엔시스KOSDAQ23,400원-500원-2.09%24,400원24,400원23,400원16,0273.8억원9,436,564주2208.1억원
cmttmd5q100ih10g0ehr1sbb8fsc-stock-price000950:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5pv00ie10g0hxeftwlp1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-08000950000950KR7000950006전방KOSPI31,200원-900원-2.80%32,800원32,800원31,150원1,1603649.4만원1,680,000주524.1억원
cmttmd5qk00ip10g0y3kwjsvjfsc-stock-price000970:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5qc00il10g04gl7h1b51
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-08000970000970KR7000970004한국주철관KOSPI6,660원0원0.00%6,620원6,680원6,600원25,3521.6억원22,800,500주1518.5억원
cmttmd5r300iw10g0nyeefp21fsc-stock-price000990:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5qv00it10g0vve3pguy1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-08000990000990KR7000990002DB하이텍KOSPI103,400원2,600원2.58%108,700원109,800원102,100원896,908953.4억원43,504,588주4.4조원
cmttmd5rm00j410g07b7e3k6vfsc-stock-price0009K0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5rd00j110g0seuhyl131——2026-09-080009K0—KR70009K0001에임드바이오KOSDAQ23,700원-550원-2.27%24,050원24,300원23,600원69,35516.5억원64,671,161주1.5조원
cmttmd5s500jc10g08n73l9ygfsc-stock-price001000:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5rx00j910g0j7oh6hwv1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-08001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmttmd5yq00lz10g007xf4rsrfsc-stock-price0010V0:202609082026-09-08dayperiod2026-09-09 13:49:422026-09-09 13:49:42cmttmd5yg00lv10g0uidif6hg1——2026-09-080010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,750원-80원-0.91%8,650원8,830원8,650원2,0261763.2만원5,105,400주446.7억원
cmttmd6af00qo10g0tty5fg2jfsc-stock-price001450:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6a400qj10g07qtieola1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-08001450001450KR7001450006현대해상KOSPI50,300원-700원-1.37%51,400원51,500원50,000원307,574155.2억원85,248,250주4.2조원
cmttmd6c200rc10g01izwto0gfsc-stock-price001470:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6bs00r710g0kvpj0gz21
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-09-08001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmttmd6d400rr10g0s652wo3kfsc-stock-price001510:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6cv00rn10g0dve20i1m1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-08001510001510KR7001510007SK증권KOSPI2,460원0원0.00%2,455원2,510원2,415원4,096,020100.9억원231,295,085주5689.8억원
cmttmd6e800s710g0zakdst5gfsc-stock-price001520:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6dz00s410g0x2rukcg21
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-09-08001520001520KR7001520006동양KOSPI1,074원-9원-0.83%1,076원1,098원1,060원136,1761.4억원107,122,032주1150.4억원
cmttmd6wu00zt10g0f8tf3z15fsc-stock-price002140:202609082026-09-08dayperiod2026-09-09 13:49:432026-09-09 13:49:43cmttmd6wm00zp10g0ifd8bng91
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-09-08002140002140KR7002140002고려산업KOSPI2,040원-5원-0.24%2,045원2,065원2,010원235,6454.7억원24,939,425주508.7억원
cmttmd6xx010810g08caar9qjfsc-stock-price002170:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6xn010510g0hre7v7a61
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-08002170002170KR7002170009SYTSKOSPI52,900원-400원-0.75%53,300원53,700원52,900원7063757만원3,000,000주1587억원
cmttmd6yz010j10g0d4j0x341fsc-stock-price002210:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6yq010g10g0wzpwjqb91
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-08002210002210KR7002210003동성제약KOSPI1,487원14원0.95%1,461원1,492원1,430원101,9181.4억원96,619,507주1436.7억원
cmttmd700010w10g0wfo76wl3fsc-stock-price002230:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd6zr010t10g0qo961pqo1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-09-08002230002230KR7002230001피에스텍KOSDAQ5,120원0원0.00%5,120원5,150원5,040원46,7322.3억원18,421,070주943.1억원
cmttmd715011810g0q55el925fsc-stock-price002290:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd70v011510g0ve2u6lcu1
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-09-08002290002290KR7002290005삼일기업공사KOSDAQ3,320원-30원-0.90%3,320원3,360원3,315원12,1744059.3만원12,400,000주411.6억원
cmttmd72t011p10g0y2tb6o45fsc-stock-price002350:202609082026-09-08dayperiod2026-09-09 13:49:442026-09-09 13:49:44cmttmd72j011m10g0awu2l02w1
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-09-08002350002350KR7002350007넥센타이어KOSPI5,880원-110원-1.84%6,000원6,030원5,720원199,64611.7억원97,667,877주5742.8억원
86,156건 중 53,901–53,950← 이전1079 / 1724 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬