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
cmuboat511ibx109o70zbshuafsc-stock-price000490:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat4w1ibt109o0qwkrbi81
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-09-18000490000490KR7000490003대동KOSPI7,820원-30원-0.38%7,900원7,940원7,795원116,2979.1억원28,826,865주2254.2억원
cmuboat7x1idp109owz1p8v7tfsc-stock-price000640:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat7u1idn109ow2bsapbj1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-09-18000640000640KR7000640003동아쏘시오홀딩스KOSPI93,600원600원0.65%94,700원95,500원93,000원15,97214.9억원6,732,527주6301.6억원
cmuboat8b1idz109ozn3xwr7ifsc-stock-price000650:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat851idu109omlbywiq61
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-09-18000650000650KR7000650002천일고속KOSPI143,600원0원0.00%143,600원145,100원143,000원9321.3억원1,429,220주2052.3억원
cmuboatax1ifk109o00v20ymffsc-stock-price0007C0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatap1ifg109o96tjbpa41——2026-09-180007C0—KR70007C0003아크릴KOSDAQ19,800원-750원-3.65%20,600원22,250원19,300원334,36668.3억원8,030,324주1590억원
cmuboatc01ig8109oxuwtyl7efsc-stock-price000815:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatbv1ig4109o84th94bv1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-09-18000815000815KR7000811000삼성화재우KOSPI403,500원-13,000원-3.12%412,000원417,500원403,500원17,98373.1억원3,007,020주1.2조원
cmuboatkv1ilf109oo2z7y477fsc-stock-price0010V0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatkq1ilb109orknbuem81——2026-09-180010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,730원0원0.00%8,730원8,730원8,540원1,7821545.3만원5,105,400주445.7억원
cmuboatln1ilv109oro1szdyrfsc-stock-price001130:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatli1ils109ou9935k0c1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-18001130001130KR7001130004대한제분KOSPI11,160원-40원-0.36%11,210원11,210원11,110원13,6811.5억원16,900,000주1886억원
cmuboatpe1io0109ouib3zq6qfsc-stock-price001290:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatp81inw109oofrogg4f1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-09-18001290001290KR7001290006상상인증권KOSPI4,205원45원1.08%4,165원4,245원4,105원40,1471.6억원21,667,424주911.1억원
cmuboatr81ip3109ov3kt1l8hfsc-stock-price0013V0:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatr31ip0109o51apoadd1——2026-09-180013V0—KR70013V0002삼진식품KOSDAQ5,200원0원0.00%5,180원5,280원5,180원28,1751.4억원9,918,656주515.7억원
cmuboatsn1ips109oaazbse9tfsc-stock-price001440:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatsi1ipo109ou1ocbi3f1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-09-18001440001440KR7001440007대한전선KOSPI31,450원3,150원11.13%28,850원32,050원28,550원8,833,5942747.5억원195,992,596주6.1조원
cmuboau0g1iug109o1isb6xhbfsc-stock-price001680:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau0c1iuc109otkdrx0hx1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-18001680001680KR7001680008대상KOSPI17,700원-210원-1.17%17,960원18,100원17,700원78,80714억원34,648,025주6132.7억원
cmuboau2a1ivk109o2poj45mxfsc-stock-price001755:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau261ivh109ohfknrkeg1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-18001755001755KR7001751007한양증권우KOSPI19,170원-70원-0.36%19,250원19,290원19,170원152291.8만원472,870주90.6억원
cmuboau311iw1109oqguuixvkfsc-stock-price001780:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau2x1ivx109oc9og7rao1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-09-18001780001780KR7001780006알루코KOSPI1,592원23원1.47%1,575원1,598원1,573원162,1692.5억원96,830,132주1541.5억원
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
cmuboau6p1ixz109oi3zfaog5fsc-stock-price002025:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau6l1ixy109oghqrl92q1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-09-18002025002025KR7002021004코오롱우KOSPI13,170원30원0.23%13,010원13,370원12,950원4,6736095.1만원1,160,437주152.8억원
cmuboau751iy8109odcchrdoofsc-stock-price002030:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau6x1iy4109ofkgjcsn11
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-09-18002030002030KR7002030005아세아KOSPI220,000원4,500원2.09%220,000원223,000원214,000원1,0812.3억원2,058,852주4529.4억원
cmuboau9l1izi109ocol9223mfsc-stock-price002210:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau9e1izg109o5craey4j1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-18002210002210KR7002210003동성제약KOSPI1,364원16원1.19%1,348원1,382원1,348원479,8596.5억원96,619,507주1317.8억원
cmuboau9z1izq109ouslcx1bnfsc-stock-price002220:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau9t1izn109oo7f2glxz1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-09-18002220002220KR7002220002한일철강KOSPI2,965원35원1.19%2,950원3,055원2,900원168,1205억원26,697,460주791.5억원
cmuboaua91izv109ogm1oxxlzfsc-stock-price002230:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboaua61izt109owlugk34g1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-09-18002230002230KR7002230001피에스텍KOSDAQ5,100원-40원-0.78%5,190원5,200원5,100원26,3881.3억원18,421,070주939.4억원
cmuboatnx1in4109ok8bgt907fsc-stock-price001250:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatnt1in2109ojewjg4df1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-09-18001250001250KR7001250000GS글로벌KOSPI2,570원0원0.00%2,605원2,605원2,535원266,9886.8억원82,533,764주2121.1억원
cmuboatoa1ind109owv2dqvw7fsc-stock-price001260:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboato41in8109oc6gxodg71
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-09-18001260001260KR7001260009남광토건KOSPI7,620원80원1.06%7,550원7,780원7,540원23,5371.8억원9,832,572주749.2억원
cmuboatqj1ion109oj3tm8fbsfsc-stock-price001380:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatqf1iol109oefw59b2h1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-09-18001380001380KR7001380005SG글로벌KOSPI1,202원12원1.01%1,192원1,207원1,185원29,1533485.6만원22,482,071주270.2억원
cmuboatqw1iow109olkma3pyafsc-stock-price001390:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatqq1ios109o7zbk5e2s1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-09-18001390001390KR7001390004KG케미칼KOSPI4,395원-10원-0.23%4,450원4,470원4,355원116,7585.1억원66,403,636주2918.4억원
cmuboatrl1ipb109ofmvrp6z4fsc-stock-price001420:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatre1ip7109o27i238dr1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-09-18001420001420KR7001420009태원물산KOSPI3,005원10원0.33%3,005원3,050원2,945원14,9434460.9만원7,600,000주228.3억원
cmuboatta1iq7109o0qnedwfifsc-stock-price001460:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatt51iq3109o5qt42kem1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-09-18001460001460KR7001460005BYCKOSPI36,200원-1,050원-2.82%37,100원38,150원35,850원11,9334.3억원6,246,150주2261.1억원
cmuboatvg1irg109oz9gc5icxfsc-stock-price001520:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatvc1ird109ok896txxi1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-09-18001520001520KR7001520006동양KOSPI1,353원312원29.97%1,090원1,353원1,085원5,029,52366.3억원107,122,032주1449.3억원
cmuboatvs1irn109ol0hr3nkkfsc-stock-price001525:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatvm1irk109oz9mekajm1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-09-18001525001525KR7001521004동양우KOSPI10,670원2,460원29.96%8,400원10,670원8,400원31,8223.3억원262,615주28억원
cmuboatzn1ity109opi89af1wfsc-stock-price001620:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatzj1itv109o7ns1h7s11
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-09-18001620001620KR7001620004케이비아이동국실업KOSPI2,180원25원1.16%2,145원2,200원2,145원13,3422914.8만원22,258,606주485.2억원
cmuboau0t1iun109obqtide5ifsc-stock-price001685:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau0p1iuk109o3o53v2fj1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-18001685001685KR7001681006대상우KOSPI14,500원100원0.69%14,560원14,560원14,200원443634.4만원1,370,223주198.6억원
cmuboau2n1ivs109owpog1nqcfsc-stock-price001770:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau2j1ivo109oq5hw5cqp1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-09-18001770001770KR7001770007SHDKOSPI5,200원-50원-0.95%5,300원6,240원5,000원211,80111.4억원1,214,878주63.1억원
cmuboau7e1iyd109ohy30irf0fsc-stock-price002070:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau7a1iyb109ow9ahhx7r1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-09-18002070002070KR7002070001비비안KOSPI4,255원-630원-12.90%4,440원4,550원3,700원232,1189.6억원4,801,800주204.3억원
cmuboau8s1iz4109oc3unblhffsc-stock-price002170:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboau8o1iz1109ouedxi9o91
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-18002170002170KR7002170009SYTSKOSPI53,500원-1,000원-1.83%53,500원54,700원53,100원5943192.9만원3,000,000주1605억원
103,390건 중 76,351–76,400← 이전1528 / 2068 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬