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
cmubobf0q1sem109op4h5qf48fsc-stock-price451760:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobf0m1sek109obdddtcza1
{ "value": "451760", "scheme": "krx_code" }
{
  "value": "451760",
  "scheme": "krx_code"
}
—2026-09-18451760451760KR7451760003컨텍KOSDAQ8,570원420원5.15%8,290원8,720원7,970원299,26125.1억원16,507,774주1414.7억원
cmubobf0f1sei109okvvkjbpvfsc-stock-price451250:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobf0b1seg109ohxacq92r1
{ "value": "451250", "scheme": "krx_code" }
{
  "value": "451250",
  "scheme": "krx_code"
}
—2026-09-18451250451250KR7451250005삐아KOSDAQ7,290원0원0.00%7,290원7,400원7,220원7,2305270.7만원10,225,877주745.4억원
cmubobf051see109o67n4tucofsc-stock-price451220:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobf011sec109obwazxshz1
{ "value": "451220", "scheme": "krx_code" }
{
  "value": "451220",
  "scheme": "krx_code"
}
—2026-09-18451220451220KR7451220008아이엠티KOSDAQ8,140원-80원-0.97%8,240원8,360원7,970원59,7784.8억원7,874,611주640.9억원
cmubobezu1sea109o0cd3dt1rfsc-stock-price450950:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobezr1se8109of8apdr7x1
{ "value": "450950", "scheme": "krx_code" }
{
  "value": "450950",
  "scheme": "krx_code"
}
—2026-09-18450950450950KR7450950001아스테라시스KOSDAQ5,220원40원0.77%5,160원5,240원5,110원10,9735679.2만원37,627,592주1964.1억원
cmubobezk1se6109ocozhlunxfsc-stock-price450520:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobezg1se4109ojtc61jp51
{ "value": "450520", "scheme": "krx_code" }
{
  "value": "450520",
  "scheme": "krx_code"
}
—2026-09-18450520450520KR7450520002인스웨이브KOSDAQ1,941원42원2.21%1,876원1,942원1,843원3,695698.4만원14,704,578주285.4억원
cmubobeza1se2109o6bhvenhhfsc-stock-price450330:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobez61se0109o0uut8g4s1
{ "value": "450330", "scheme": "krx_code" }
{
  "value": "450330",
  "scheme": "krx_code"
}
—2026-09-18450330450330KR7450330006하스KOSDAQ5,190원-30원-0.57%5,330원5,330원5,070원2,1291100.9만원8,186,843주424.8억원
cmubobez01sdy109o4u8d7m6jfsc-stock-price450080:202609182026-09-18dayperiod2026-09-22 05:04:112026-09-22 05:04:11cmubobeyv1sdw109ouhm97iyo1
{ "value": "450080", "scheme": "krx_code" }
{
  "value": "450080",
  "scheme": "krx_code"
}
—2026-09-18450080450080KR7450080007에코프로머티KOSPI34,900원-50원-0.14%35,650원35,750원34,700원224,59278.6억원70,813,870주2.4조원
cmuboastm1i4m109o4fjwontffsc-stock-price000087:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboastg1i4i109odt1q0a1y1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-09-18000087000087KR7000082008하이트진로2우BKOSPI12,350원30원0.24%12,300원12,500원12,270원483596.2만원1,130,138주139.5억원
cmuboasva1i5t109ovpksz65efsc-stock-price000140:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasv41i5p109omj4jdy6a1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-18000140000140KR7000140004하이트진로홀딩스KOSPI7,860원10원0.13%7,960원7,960원7,860원2,6412083.7만원23,206,765주1824억원
cmuboasxc1i7c109odxwdc657fsc-stock-price000180:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasx71i77109o9qyh1uk31
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-09-18000180000180KR7000180000성창기업지주KOSPI5,000원5원0.10%5,020원5,030원4,985원12,8196412.5만원13,950,320주697.5억원
cmuboasxq1i7n109oliudj51ffsc-stock-price0001A0:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasxm1i7k109ob97rbtu51——2026-09-180001A0—KR70001A0001덕양에너젠KOSDAQ8,850원190원2.19%8,710원8,890원8,670원73,0116.4억원25,468,962주2254억원
cmuboasy31i7u109optbdxlygfsc-stock-price000210:202609182026-09-18dayperiod2026-09-22 05:03:422026-09-22 05:03:42cmuboasxy1i7r109ot2k0dley1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-09-18000210000210KR7000210005DLKOSPI54,500원200원0.37%55,300원55,300원54,000원63,71534.8억원20,955,884주1.1조원
cmuboat0d1i95109obomwaiwffsc-stock-price000240:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat071i91109ovs2vxr0b1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-09-18000240000240KR7000240002한국앤컴퍼니KOSPI24,500원-150원-0.61%24,750원24,750원24,200원79,99719.6억원94,935,240주2.3조원
cmuboat1w1ia3109o9uyfvix5fsc-stock-price000320:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat1r1ia0109ojlhw14pd1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-18000320000320KR7000320002노루홀딩스KOSPI15,940원-110원-0.69%16,200원16,200원15,940원6,8691억원13,291,151주2118.6억원
cmuboat5u1icf109oz21evnogfsc-stock-price0004Y0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat5p1icb109olk9qn9hj1——2026-09-180004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,000원0원0.00%2,000원2,005원1,997원11,8622372.4만원5,315,000주106.3억원
cmuboat6k1icu109o8qi0hvm8fsc-stock-price000520:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat6g1ics109okxbefe4d1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-18000520000520KR7000520007삼일제약KOSPI7,760원290원3.88%7,470원7,860원7,310원157,26811.9억원21,691,811주1683.2억원
cmuboat6z1id2109ohc3s4054fsc-stock-price000540:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat6t1id1109oxph6fcum1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-18000540000540KR7000540005흥국화재KOSPI3,510원-75원-2.09%3,590원3,615원3,505원41,3241.4억원64,242,645주2254.9억원
cmuboatcd1igg109o9op3mmpzfsc-stock-price000850:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatc91ige109og7sf0pix1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-18000850000850KR7000850008화천기공KOSPI39,550원1,150원2.99%38,450원39,950원38,150원16,8606.6억원2,200,000주870.1억원
cmuboatct1igp109o5ug2svv0fsc-stock-price000860:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatco1igm109opa56yoea1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-18000860000860KR7000860007강남제비스코KOSPI12,510원-10원-0.08%12,520원12,700원12,420원2,4333030.6만원13,000,000주1626.3억원
cmuboate71ihj109oqf7shefbfsc-stock-price0008Z0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboate01ihf109o2ewku5e41——2026-09-180008Z0—KR70008Z0005에스엔시스KOSDAQ23,950원-550원-2.24%24,650원24,750원23,850원7,9981.9억원9,436,564주2260억원
cmuboatff1iia109oorht53d7fsc-stock-price000970:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatf81ii6109os5wsjmdw1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-18000970000970KR7000970004한국주철관KOSPI6,600원10원0.15%6,650원6,650원6,560원13,6068948.4만원22,800,500주1504.8억원
cmuboatgx1ij6109o77tgt8nifsc-stock-price001020:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatgs1ij2109ot545do9v1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-18001020001020KR7001020007페이퍼코리아KOSPI2,030원-140원-6.45%2,150원2,150원2,010원29,4336012.3만원35,596,662주722.6억원
cmuboatkh1il7109oyvocqqd4fsc-stock-price0010F0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatkc1il2109ohw17dmgp1——2026-09-180010F0—KR70010F0005보원케미칼KOSDAQ2,295원-10원-0.43%2,315원2,360원2,290원52,9131.2억원11,143,601주255.7억원
cmuboaton1inl109oeddcl1y3fsc-stock-price001270:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatoi1ini109oanzwwds31
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-18001270001270KR7001270008부국증권KOSPI50,700원-100원-0.20%50,800원51,500원50,400원6753441.6만원10,369,886주5257.5억원
cmuboatpt1io8109owhfneja5fsc-stock-price001340:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatpp1io6109om6q9f0jo1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-18001340001340KR7001340009PKCKOSPI4,900원30원0.62%4,890원5,000원4,890원42,3542억원45,028,089주2206.3억원
cmuboats81ipk109o2x6fbxk7fsc-stock-price001430:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboats11ipi109o07uptt7e1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-09-18001430001430KR7001430008세아베스틸지주KOSPI45,050원-400원-0.88%46,100원46,250원44,650원207,92494.6억원35,862,119주1.6조원
cmuboatsy1iq0109ojkkl7dkxfsc-stock-price001450:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatsv1ipw109ocv7ka8mp1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-18001450001450KR7001450006현대해상KOSPI48,800원-500원-1.01%49,600원49,650원47,700원698,328339.9억원85,248,250주4.1조원
cmuboatto1iqf109o1541w0cdfsc-stock-price001465:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboattj1iqb109o6fedsfak1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-09-18001465001465KR7001461003BYC우KOSPI27,000원50원0.19%26,950원27,000원26,700원1,7494704.5만원2,153,850주581.5억원
cmuboatu61iqo109o8977tkq2fsc-stock-price001470:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatu01iqk109oj0t4xkpb1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-09-18001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmuboatus1ir1109o8lkpfb84fsc-stock-price001510:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatuo1iqy109ojr55k43y1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-18001510001510KR7001510007SK증권KOSPI2,350원10원0.43%2,385원2,400원2,340원1,631,13238.5억원231,295,085주5435.4억원
cmuboatv41ir9109osebedc4cfsc-stock-price001515:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatuy1ir5109osfrnqc3u1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-09-18001515001515KR7001511005SK증권우KOSPI4,005원20원0.50%4,025원4,070원3,990원4,2051707.1만원1,956,257주78.3억원
cmuboatjb1iki109omzdunk81fsc-stock-price001067:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatj61ikf109o4ak2p7861
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-18001067001067KR7001062009JW중외제약2우BKOSPI50,100원-100원-0.20%0원0원0원00원209,973주105.1억원
cmuboatjr1ikr109o0v28i2p2fsc-stock-price001070:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatjn1iko109ox6omxxbg1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-18001070001070KR7001070002대한방직KOSPI5,930원0원0.00%6,090원6,090원5,860원1,8781116.7만원5,300,000주314.2억원
cmuboatl71ilm109o5cmgwuurfsc-stock-price001120:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatl31ilj109o0ritxslw1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-09-18001120001120KR7001120005LX인터내셔널KOSPI41,550원-250원-0.60%41,950원42,650원41,550원164,06868.9억원38,760,000주1.6조원
cmuboatm41im3109o2bkwlonnfsc-stock-price0011A0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatlv1ilz109o57mzuzom1——2026-09-180011A0—KR70011A0009액스비스KOSDAQ12,380원50원0.41%12,480원12,550원11,930원375,06445.9억원9,333,740주1155.5억원
cmuboatmh1imb109ospwf14fifsc-stock-price0011T0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatmb1im7109o387xmhir1——2026-09-180011T0—KR70011T0008채비KOSDAQ5,530원-80원-1.43%5,660원5,750원5,500원207,49411.6억원46,949,591주2596.3억원
cmuboatmu1imj109osguzf7wnfsc-stock-price001200:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatmo1img109oex4gt7sw1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-18001200001200KR7001200005유진투자증권KOSPI4,125원-125원-2.94%4,290원4,310원4,125원483,70020.2억원96,866,418주3995.7억원
cmuboatp01inr109oz11x5vsdfsc-stock-price001275:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatou1ino109o0mu06c5l1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-09-18001275001275KR7001271006부국증권우KOSPI30,250원150원0.50%30,100원30,300원30,050원3461046.2만원3,000,000주907.5억원
cmuboatq71ioh109ox25xbopwfsc-stock-price001360:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatq21ioe109o842lgk0h1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-18001360001360KR7001360007삼성제약KOSPI1,310원-72원-5.21%1,374원1,377원1,308원613,1468.1억원94,162,079주1233.5억원
cmuboatuh1iqv109o288qjw00fsc-stock-price001500:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatuc1iqr109o7dg5behi1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-09-18001500001500KR7001500008현대차증권KOSPI7,890원-30원-0.38%7,980원8,000원7,850원40,2823.1억원61,833,044주4878.6억원
cmuboatxv1isv109oa2ypr3dzfsc-stock-price001560:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatxr1iss109o6ot1o2pm1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-09-18001560001560KR7001560002제일연마KOSPI9,080원80원0.89%9,030원9,190원8,970원1,3441214.8만원7,600,000주690억원
cmuboatyr1ite109ozs96cgqjfsc-stock-price0015G0:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatyk1itb109o8p8f7syk1——2026-09-180015G0—KR70015G0009그린광학KOSDAQ14,710원-70원-0.47%15,000원15,070원14,670원50,5917.5억원11,702,541주1721.4억원
cmuboatz11itk109oats3f8j7fsc-stock-price0015N0:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatyw1iti109ozhqji30h1——2026-09-180015N0—KR70015N0000아로마티카KOSDAQ13,570원170원1.27%13,250원13,940원12,980원744,425100.8억원12,576,922주1706.6억원
cmuboatzd1itr109oa84jurqofsc-stock-price0015S0:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatz71ito109oi7ubimwl1——2026-09-180015S0—KR70015S0005페스카로KOSDAQ8,580원450원5.54%8,220원9,440원8,210원579,78251.5억원9,866,730주846.5억원
cmuboau041iu8109o7vf7gxvgfsc-stock-price001630:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatzy1iu4109o5zbidibm1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-09-18001630001630KR7001630003종근당홀딩스KOSPI37,850원-150원-0.39%38,400원38,400원37,700원1,7756722.9만원5,009,861주1896.2억원
cmuboau1k1iv4109o92hx7mk2fsc-stock-price001740:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau1e1iv0109oq7gr5oxq1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-09-18001740001740KR7001740000SK네트웍스KOSPI6,260원-50원-0.79%6,360원6,390원6,260원951,36359.9억원200,593,889주1.2조원
cmuboau1v1ivb109o4osffox8fsc-stock-price001750:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau1r1iv8109olmmekspo1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-09-18001750001750KR7001750009한양증권KOSPI19,220원20원0.10%19,170원19,300원19,160원2,1404113.8만원15,109,486주2904억원
cmuboau481iwr109ow614fkbrfsc-stock-price0017J0:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau431iwo109o7erpmue11——2026-09-180017J0—KR70017J0004세미티에스KOSDAQ2,580원0원0.00%2,635원2,700원2,575원157,4904.1억원30,151,041주777.8억원
cmuboau501ix7109o9dn3x0hhfsc-stock-price001810:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau4u1ix3109ond178jnu1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-18001810001810KR7001810001무림SPKOSDAQ1,177원9원0.77%1,168원1,180원1,157원4,274498.4만원22,137,500주260.5억원
cmuboau6f1ixv109o3mrqrlizfsc-stock-price002020:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau681ixt109opr95duuz1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-09-18002020002020KR7002020006코오롱KOSPI25,100원300원1.21%24,950원25,100원24,450원22,9165.6억원12,907,680주3239.8억원
100,517건 중 75,101–75,150← 이전1503 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬