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
cms22y36a07010z96x1veewmnfsc-stock-price092300:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y36406zz0z96858qaqq61
{ "value": "092300", "scheme": "krx_code" }
{
  "value": "092300",
  "scheme": "krx_code"
}
—2026-07-23092300092300KR7092300003현우산업KOSDAQ2,350원95원4.21%2,255원2,350원2,255원35,1188097.8만원20,149,871주473.5억원
cms22y36l07050z96haya7d68fsc-stock-price092440:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y36g07030z96bzvfsf0z1
{ "value": "092440", "scheme": "krx_code" }
{
  "value": "092440",
  "scheme": "krx_code"
}
—2026-07-23092440092440KR7092440007기신정기KOSPI1,879원-1원-0.05%1,883원1,892원1,865원58,9191.1억원29,200,000주548.6억원
cms22y37y070l0z96uhi7vd7zfsc-stock-price092730:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y37t070j0z96fceqe3sh1
{ "value": "092730", "scheme": "krx_code" }
{
  "value": "092730",
  "scheme": "krx_code"
}
—2026-07-23092730092730KR7092730001네오팜KOSDAQ19,210원580원3.11%18,640원19,300원18,590원32,6806.2억원16,027,989주3078.9억원
cms22y38a070p0z96k1ao4e3mfsc-stock-price092780:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y384070n0z964whbk6tz1
{ "value": "092780", "scheme": "krx_code" }
{
  "value": "092780",
  "scheme": "krx_code"
}
—2026-07-23092780092780KR7092780006DYPKOSPI3,415원75원2.25%3,340원3,445원3,285원19,1616376.3만원13,168,460주449.7억원
cms22y38y070x0z96klb9h88qfsc-stock-price092870:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y38s070v0z96sfsej8a51
{ "value": "092870", "scheme": "krx_code" }
{
  "value": "092870",
  "scheme": "krx_code"
}
—2026-07-23092870092870KR7092870005엑시콘KOSDAQ15,680원650원4.32%15,300원15,970원14,900원190,53929.4억원13,050,797주2046.3억원
cms22y39a07110z967j3rtdaifsc-stock-price093050:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y395070z0z96rl3vq4oj1
{ "value": "093050", "scheme": "krx_code" }
{
  "value": "093050",
  "scheme": "krx_code"
}
—2026-07-23093050093050KR7093050003LFKOSPI22,400원600원2.75%22,000원22,800원21,650원17,4893.8억원29,240,000주6549.7억원
cms22y3ab071d0z96t7592qhbfsc-stock-price093320:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y3a5071b0z96xrj7dv6u1
{ "value": "093320", "scheme": "krx_code" }
{
  "value": "093320",
  "scheme": "krx_code"
}
—2026-07-23093320093320KR7093320000케이아이엔엑스KOSDAQ148,400원19,700원15.31%127,300원148,900원127,000원27,92839.4억원4,880,000주7241.9억원
cms22y3an071h0z96faqaccq8fsc-stock-price093370:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y3ah071f0z96jpuftomg1
{ "value": "093370", "scheme": "krx_code" }
{
  "value": "093370",
  "scheme": "krx_code"
}
—2026-07-23093370093370KR7093370005후성KOSPI11,290원240원2.17%11,350원11,490원10,860원1,759,889197.2억원107,255,330주1.2조원
cms22y3bc071p0z96v84u6dvjfsc-stock-price093510:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y3b6071n0z96gtzjpo9n1
{ "value": "093510", "scheme": "krx_code" }
{
  "value": "093510",
  "scheme": "krx_code"
}
—2026-07-23093510093510KR7093510006엔지브이아이KONEX683원83원13.83%683원683원683원1683원6,020,000주41.1억원
cms22y3bo071t0z96zzsuihnnfsc-stock-price093520:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y3bi071r0z96fgekxbtx1
{ "value": "093520", "scheme": "krx_code" }
{
  "value": "093520",
  "scheme": "krx_code"
}
—2026-07-23093520093520KR7093520005매커스KOSDAQ19,160원1,120원6.21%18,070원19,200원18,070원25,6934.7억원11,901,837주2280.3억원
cms22xpo201i60z966asu7kivfsc-stock-price0010F0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpnv01i30z961pibidtx1——2026-07-230010F0—KR70010F0005보원케미칼KOSDAQ2,275원105원4.84%2,245원2,275원2,130원61,2111.3억원11,143,601주253.5억원
cms22xtke03ct0z96jt3rn2zxfsc-stock-price0099X0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtk803cq0z96nel6x1u21——2026-07-230099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cms22y3eq072t0z963k1czqs0fsc-stock-price094840:202607232026-07-23dayperiod2026-07-27 02:36:372026-07-27 02:36:37cms22y3ek072r0z9665zuneyw1
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-07-23094840094840KR7094840006슈프리마에이치큐KOSDAQ13,000원320원2.52%13,700원13,700원12,800원28,6603.7억원9,806,109주1274.7억원
cms22y4o907gy0z96f2es38dofsc-stock-price112040:202607232026-07-23dayperiod2026-07-27 02:36:392026-07-27 02:36:39cms22y4o407gx0z96h64p0cep1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-07-23112040112040KR7112040001위메이드KOSDAQ16,230원1,070원7.06%15,250원16,260원15,230원138,18521.9억원33,948,483주5509.8억원
cms22xrf602ci0z960omnxyrlfsc-stock-price004370:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrf002ce0z96kzprswm71
{ "value": "004370", "scheme": "krx_code" }
{
  "value": "004370",
  "scheme": "krx_code"
}
—2026-07-23004370004370KR7004370003농심KOSPI364,000원13,000원3.70%349,500원365,000원349,500원23,11183.3억원6,082,642주2.2조원
cms22xx6705340z96s5b2gbxqfsc-stock-price035600:202607232026-07-23dayperiod2026-07-27 02:36:292026-07-27 02:36:29cms22xx6105320z96esv749br1
{ "value": "035600", "scheme": "krx_code" }
{
  "value": "035600",
  "scheme": "krx_code"
}
—2026-07-23035600035600KR7035600006KG이니시스KOSDAQ9,480원230원2.49%9,260원9,660원9,250원61,1395.7억원27,554,434주2612.1억원
cms22xr72028j0z969celq6usfsc-stock-price003850:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr6w028g0z96nxgriwui1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-07-23003850003850KR7003850005보령KOSPI8,230원260원3.26%7,940원8,230원7,940원70,7285.7억원85,787,207주7060.2억원
cms22xreu02cb0z96e93ertdffsc-stock-price004365:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xreo02c90z962wixrlle1
{ "value": "004365", "scheme": "krx_code" }
{
  "value": "004365",
  "scheme": "krx_code"
}
—2026-07-23004365004365KR7004361002세방우KOSPI9,020원110원1.23%8,880원9,020원8,880원555499.4만원3,689,250주332.7억원
cms22xrft02cu0z96yvx9v1wyfsc-stock-price004410:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrfo02cq0z96yybweh1s1
{ "value": "004410", "scheme": "krx_code" }
{
  "value": "004410",
  "scheme": "krx_code"
}
—2026-07-23004410004410KR7004410007서울식품KOSPI1,018원29원2.93%989원1,068원989원452,6054.6억원39,455,013주401.6억원
cms22xrgi02d60z961s5b069ofsc-stock-price004430:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrgc02d20z961757ro021
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-07-23004430004430KR7004430005송원산업KOSPI13,000원630원5.09%12,380원13,180원12,370원286,26436.8억원24,000,000주3120억원
cms22xrht02dt0z96c67mea26fsc-stock-price0044K0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrho02dr0z96xhobejug1——2026-07-230044K0—KR70044K0008삼성스팩10호KOSDAQ1,995원4원0.20%1,991원1,995원1,985원928184.6만원7,520,000주150억원
cms22xrii02e60z96kjeab4r8fsc-stock-price004545:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xric02e20z96sxol9ldm1
{ "value": "004545", "scheme": "krx_code" }
{
  "value": "004545",
  "scheme": "krx_code"
}
—2026-07-23004545004545KR7004541009깨끗한나라우KOSPI4,785원575원13.66%4,310원5,470원4,310원27,9851.4억원366,160주17.5억원
cms22xrki02f60z96uautxhqlfsc-stock-price004710:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrkc02f20z96rkf7t8jm1
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-07-23004710004710KR7004710000한솔테크닉스KOSPI8,730원-270원-3.00%9,070원9,340원8,350원777,71467.7억원40,629,517주3546.9억원
cms22xrl702fi0z96j0a21n7ofsc-stock-price004770:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrl102fe0z965qjz5plv1
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-07-23004770004770KR7004770004써니전자KOSPI1,641원13원0.80%1,629원1,656원1,622원166,8462.7억원35,507,438주582.6억원
cms22xrme02g50z962diopcktfsc-stock-price004835:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrm902g30z965g1wmsiv1
{ "value": "004835", "scheme": "krx_code" }
{
  "value": "004835",
  "scheme": "krx_code"
}
—2026-07-23004835004835KR7004831004덕성우KOSPI4,100원0원0.00%4,000원4,135원3,805원6,0552429.6만원1,392,000주57억원
cms22xrn202gh0z96bsbgjn2mfsc-stock-price004870:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrmx02ge0z964y18cgqr1
{ "value": "004870", "scheme": "krx_code" }
{
  "value": "004870",
  "scheme": "krx_code"
}
—2026-07-23004870004870KR7004870002티웨이홀딩스KOSPI247원0원0.00%0원0원0원00원113,163,494주279.5억원
cms22xrfi02co0z966dksne22fsc-stock-price004380:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrfc02ck0z96xh8tm9en1
{ "value": "004380", "scheme": "krx_code" }
{
  "value": "004380",
  "scheme": "krx_code"
}
—2026-07-23004380004380KR7004380002삼익THKKOSPI8,340원100원1.21%8,380원8,540원8,160원42,9263.5억원20,700,000주1726.3억원
cms22y6zz087s0z96chy945dhfsc-stock-price187270:202607232026-07-23dayperiod2026-07-27 02:36:422026-07-27 02:36:42cms22y6zu087q0z96qo1kkakm1
{ "value": "187270", "scheme": "krx_code" }
{
  "value": "187270",
  "scheme": "krx_code"
}
—2026-07-23187270187270KR7187270004신화콘텍KOSDAQ2,825원95원3.48%2,730원2,860원2,690원22,6056149.5만원10,143,845주286.5억원
cms22xrgt02db0z96h5usv8izfsc-stock-price004440:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrgo02d90z96exhxxwbz1
{ "value": "004440", "scheme": "krx_code" }
{
  "value": "004440",
  "scheme": "krx_code"
}
—2026-07-23004440004440KR7004440004삼일씨엔에스KOSPI5,430원500원10.14%4,995원5,520원4,925원98,8295.2억원12,731,947주691.3억원
cms22xrhh02dn0z966mcr3bgbfsc-stock-price004490:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrhc02dl0z96xapj50d81
{ "value": "004490", "scheme": "krx_code" }
{
  "value": "004490",
  "scheme": "krx_code"
}
—2026-07-23004490004490KR7004490009세방전지KOSPI53,800원1,100원2.09%52,700원54,100원52,400원30,52716.3억원13,860,000주7456.6억원
cms22y6bv07zw0z967c0ywm18fsc-stock-price153890:202607232026-07-23dayperiod2026-07-27 02:36:412026-07-27 02:36:41cms22y6bq07zu0z96m1w9zpmc1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-07-23153890153890KR7153890009져스텍KOSDAQ7,910원130원1.67%7,870원8,300원7,740원386,27830.9억원12,050,305주953.1억원
cms22xriu02ec0z96iai9u3ybfsc-stock-price004560:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrio02e80z9637uim6ah1
{ "value": "004560", "scheme": "krx_code" }
{
  "value": "004560",
  "scheme": "krx_code"
}
—2026-07-23004560004560KR7004560009현대비앤지스틸KOSPI11,500원800원7.48%10,850원11,560원10,200원55,4566.1억원15,078,811주1734억원
cms22xrk602ez0z969qj10fzufsc-stock-price004700:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrk002ex0z96ja5551tl1
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-07-23004700004700KR7004700001조광피혁KOSPI64,500원1,000원1.57%63,700원64,800원63,700원6544215.1만원6,649,138주4288.6억원
cms22xrku02fb0z96jsjwb8d1fsc-stock-price004720:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrko02f90z960enl3scd1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-07-23004720004720KR7004720009팜젠사이언스KOSPI3,475원95원2.81%3,400원3,560원3,380원27,8869693.6만원22,654,365주787.2억원
cms22y7tf08gi0z96cxmweknyfsc-stock-price206950:202607232026-07-23dayperiod2026-07-27 02:36:432026-07-27 02:36:43cms22y7t908gg0z96ryurkj3h1
{ "value": "206950", "scheme": "krx_code" }
{
  "value": "206950",
  "scheme": "krx_code"
}
—2026-07-23206950206950KR7206950008볼빅KONEX1,439원162원12.69%1,450원1,450원1,090원41445.4만원14,077,265주202.5억원
cms22yamv09ct0z96dbxt1ga1fsc-stock-price28513K:202607232026-07-23dayperiod2026-07-27 02:36:472026-07-27 02:36:47cms22yamn09cr0z96swn5tsvr1——2026-07-2328513K—KR728513K010SK케미칼우KOSPI21,750원800원3.82%21,000원21,850원20,650원5,0721억원2,115,429주460.1억원
cms22yczu0a470z960bneamhzfsc-stock-price357880:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yczo0a440z96537wvexl1
{ "value": "357880", "scheme": "krx_code" }
{
  "value": "357880",
  "scheme": "krx_code"
}
—2026-07-23357880357880KR7357880004SKAIKOSDAQ2,520원120원5.00%2,450원2,725원2,435원1,971,63750.9억원52,940,048주1334억원
cms22yeyd0ajt0z96q16x701nfsc-stock-price446840:202607232026-07-23dayperiod2026-07-27 02:36:522026-07-27 02:36:52cms22yey70ajs0z960f7qv7zi1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-07-23446840446840KR7446840001지슨KOSDAQ2,970원190원6.83%2,990원3,600원2,825원342,01710.6억원11,016,616주327.1억원
cms22xrrf02io0z96z6d3qf1nfsc-stock-price005090:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrr802ik0z96zmomkzh31
{ "value": "005090", "scheme": "krx_code" }
{
  "value": "005090",
  "scheme": "krx_code"
}
—2026-07-23005090005090KR7005090006SGC에너지KOSPI54,700원12,350원29.16%43,300원54,900원43,300원511,056257.6억원14,409,333주7881.9억원
cms22xrvs02kn0z96fg44xbezfsc-stock-price005385:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrvn02kl0z96hueihgij1
{ "value": "005385", "scheme": "krx_code" }
{
  "value": "005385",
  "scheme": "krx_code"
}
—2026-07-23005385005385KR7005381009현대차우KOSPI205,000원11,600원6.00%194,000원206,500원194,000원126,665258억원23,340,960주4.7조원
cms22xro302h00z96nhaag9krfsc-stock-price004920:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrnx02gx0z96w6z73hrb1
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-07-23004920004920KR7004920005씨아이테크KOSPI960원5원0.52%955원969원945원16,4311570.7만원52,179,872주500.9억원
cms22xrnf02gn0z960yql3jmhfsc-stock-price004890:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrn902gl0z96l883pg3m1
{ "value": "004890", "scheme": "krx_code" }
{
  "value": "004890",
  "scheme": "krx_code"
}
—2026-07-23004890004890KR7004890000동일산업KOSPI34,850원400원1.16%34,450원34,900원34,450원3971376.5만원2,425,215주845.1억원
cms22xryv02l70z967l0mowzjfsc-stock-price005420:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrym02l40z967e5r04z21
{ "value": "005420", "scheme": "krx_code" }
{
  "value": "005420",
  "scheme": "krx_code"
}
—2026-07-23005420005420KR7005420005코스모화학KOSPI9,590원620원6.91%8,920원9,590원8,920원110,88410.3억원38,408,228주3683.3억원
cms22xrzc02le0z96yzsm4cfpfsc-stock-price005430:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xrz402lb0z96v6dwn4hu1
{ "value": "005430", "scheme": "krx_code" }
{
  "value": "005430",
  "scheme": "krx_code"
}
—2026-07-23005430005430KR7005430004한국공항KOSPI81,700원1,900원2.38%81,100원83,400원80,100원4,1483.3억원3,166,355주2586.9억원
cms22xs0d02lw0z96zf84p8c8fsc-stock-price0054V0:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xs0702lu0z96ejkw8lkj1——2026-07-230054V0—KR70054V0002엔에이치스팩32호KOSDAQ2,010원5원0.25%2,000원2,015원2,000원21442.9만원6,216,500주124.9억원
cms22xs0102lq0z96f0o0gkghfsc-stock-price005490:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xrzu02lo0z96uyjlxsg71
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
—2026-07-23005490005490KR7005490008POSCO홀딩스KOSPI323,500원20,500원6.77%303,500원325,000원303,000원326,8241037.2억원79,241,527주25.6조원
cms22y0mx06720z96j43p105mfsc-stock-price065690:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0mr06700z96lnixs5uf1
{ "value": "065690", "scheme": "krx_code" }
{
  "value": "065690",
  "scheme": "krx_code"
}
—2026-07-23065690065690KR7065690000파커스KOSDAQ1,414원-3원-0.21%1,417원1,417원1,360원131,0661.8억원14,049,331주198.6억원
cms22y0lc066m0z96hd8ewyugfsc-stock-price065570:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0l8066l0z96l8ptr81v1
{ "value": "065570", "scheme": "krx_code" }
{
  "value": "065570",
  "scheme": "krx_code"
}
—2026-07-23065570065570KR7065570004삼영이엔씨KOSDAQ764원0원0.00%0원0원0원00원16,093,838주122.9억원
cms22y0m1066u0z96wxns66y3fsc-stock-price065660:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0lw066s0z963ugbzs4i1
{ "value": "065660", "scheme": "krx_code" }
{
  "value": "065660",
  "scheme": "krx_code"
}
—2026-07-23065660065660KR7065660003안트로젠KOSDAQ17,290원880원5.36%16,510원17,290원16,210원28,0784.7억원10,006,100주1730억원
cms22y51k07l60z9668tz5wyufsc-stock-price121440:202607232026-07-23dayperiod2026-07-27 02:36:392026-07-27 02:36:39cms22y51f07l50z966mwmq1aw1
{ "value": "121440", "scheme": "krx_code" }
{
  "value": "121440",
  "scheme": "krx_code"
}
—2026-07-23121440121440KR7121440002골프존홀딩스KOSDAQ6,670원20원0.30%6,670원6,670원6,650원188,73112.5억원42,836,818주2857.2억원
146,436건 중 501–550← 이전11 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬