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
cmuej6kc124ty109ofkj9a8izfsc-stock-price003160:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kbv24tw109oishs5bch1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-09-22003160003160KR7003160009디아이KOSPI34,800원-600원-1.69%35,100원35,700원34,200원710,771248.3억원28,300,000주9848.4억원
cmuej6kcr24ub109osp4ppvulfsc-stock-price003220:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kcm24u9109oayhzfa5w1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-09-22003220003220KR7003220001대원제약KOSPI7,810원-60원-0.76%7,860원7,980원7,760원32,1532.5억원22,427,583주1751.5억원
cmuej6kdc24uo109o8rnffc4zfsc-stock-price003240:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kd624uk109o7ys5kmdf1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-09-22003240003240KR7003240009태광산업KOSPI902,000원9,000원1.01%904,000원911,000원895,000원1,21410.9억원1,113,400주1조원
cmuej6kdx24v0109o2v27yqlnfsc-stock-price003300:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kdu24uy109onar48tqx1
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-09-22003300003300KR7003300001한일홀딩스KOSPI17,600원40원0.23%18,100원18,100원17,400원12,6972.2억원30,831,444주5426.3억원
cmuej6kfi24vv109oqndfchdsfsc-stock-price003465:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kfe24vt109o90nos3g61
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-09-22003465003465KR7003461001유화증권우KOSPI3,000원40원1.35%2,960원3,090원2,960원467140.6만원17,476,425주524.2억원
cmuej6kk424yf109ourlyssj0fsc-stock-price003580:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kk024yc109or5lismjd1
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-09-22003580003580KR7003580008HLB글로벌KOSPI1,579원-9원-0.57%1,595원1,609원1,556원31,5755007.5만원50,663,505주799.9억원
cmuej6kkg24yl109oakvkbbjofsc-stock-price003610:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kka24yi109odbe4iuyg1
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-09-22003610003610KR7003610003방림KOSPI5,690원20원0.35%5,670원5,700원5,590원73,8524.1억원32,110,778주1827.1억원
cmuej6kle24z4109oskz6rhuofsc-stock-price003670:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kl924z1109oubzazqpt1
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-09-22003670003670KR7003670007포스코퓨처엠KOSPI184,200원6,100원3.43%180,100원187,800원177,500원365,081671억원88,946,220주16.3조원
cmuej6km024zg109ovjvtz3g9fsc-stock-price003690:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6klu24zd109o9z5a4cv91
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-09-22003690003690KR7003690005코리안리KOSPI14,720원-240원-1.60%14,950원15,000원14,550원192,37628.2억원176,721,031주2.6조원
cmuej6kml24zr109o9mt8s1d1fsc-stock-price003780:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kmh24zp109o8jpd7q371
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-09-22003780003780KR7003780004진양산업KOSPI4,250원-55원-1.28%4,305원4,360원4,250원40,7601.7억원13,000,000주552.5억원
cmuej6kns250g109oq6al23cqfsc-stock-price003850:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6knn250c109orc6qw2zi1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-09-22003850003850KR7003850005보령KOSPI8,260원40원0.49%8,150원8,960원8,100원324,36227.2억원85,787,207주7086억원
cmuej6kiz24xt109o8fsh8j76fsc-stock-price003550:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kiu24xq109o7h7ia7p61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG2026-09-22003550003550KR7003550001LGKOSPI116,500원5,200원4.67%113,400원119,200원113,000원253,416294.8억원151,192,004주17.6조원
cmuej6kjd24xz109oly1389bgfsc-stock-price003555:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kj824xy109o7bph8hn81
{ "value": "003555", "scheme": "krx_code" }
{
  "value": "003555",
  "scheme": "krx_code"
}
—2026-09-22003555003555KR7003551009LG우KOSPI68,300원1,900원2.86%67,600원69,500원66,700원8,3085.6억원3,011,199주2056.6억원
cmuej6kjq24y7109oudf0cf06fsc-stock-price003570:202609222026-09-22dayperiod2026-09-24 05:03:452026-09-24 05:03:45cmuej6kjl24y4109o5uagfvd91
{ "value": "003570", "scheme": "krx_code" }
{
  "value": "003570",
  "scheme": "krx_code"
}
—2026-09-22003570003570KR7003570009SNT다이내믹스KOSPI27,150원-300원-1.09%27,500원27,700원27,050원25,4746.9억원33,252,697주9028.1억원
cmuej6kpi251g109oql4xyxq1fsc-stock-price004020:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kpf251e109ovwedtco11
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-09-22004020004020KR7004020004현대제철KOSPI35,600원500원1.42%35,500원36,050원35,150원685,605243.8억원133,445,785주4.7조원
cmuej6kri252l109obxeo1tpofsc-stock-price004140:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6krb252g109oi31hzb211
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-09-22004140004140KR7004140000동방KOSPI1,783원-19원-1.05%1,800원1,810원1,771원61,0991억원47,971,766주855.3억원
cmuej6krr252r109o76r70uvlfsc-stock-price004150:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6krn252o109oerl8zmcu1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-09-22004150004150KR7004150009한솔홀딩스KOSPI3,460원0원0.00%3,465원3,515원3,450원27,7179632.5만원41,026,620주1419.5억원
cmuej6ks2252x109o2hq9gjfxfsc-stock-price004170:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kry252u109oqnatpxy01
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-09-22004170004170KR7004170007신세계KOSPI357,500원0원0.00%360,000원361,500원355,500원50,589180.8억원9,445,181주3.3조원
cmuej6ksd2533109ofldleyqyfsc-stock-price0041B0:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6ks82530109ok2gfdqmq1——2026-09-220041B0—KR70041B0002교보18호스팩KOSDAQ2,005원0원0.00%2,005원2,010원2,000원2,039408.6만원5,040,000주101억원
cmuej6ksr253b109o7hza3u9hfsc-stock-price0041J0:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6ksm2538109of3jxy6u11——2026-09-220041J0—KR70041J0004엘에스스팩1호KOSDAQ1,978원-9원-0.45%1,987원1,989원1,976원7,9151563.3만원4,110,000주81.2억원
cmuej6kt2253h109omgr33ms6fsc-stock-price0041L0:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6ksx253e109orbxnhbt91——2026-09-220041L0—KR70041L0000하나35호스팩KOSDAQ1,970원-18원-0.91%1,990원1,990원1,956원45,5198961만원6,030,000주118.7억원
cmuej6ktc253n109oaaku3uu0fsc-stock-price004250:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kt7253k109osh4fyik91
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-09-22004250004250KR7004250007NPCKOSPI2,830원-20원-0.70%2,870원2,870원2,830원6,7651920.8만원36,720,000주1039.1억원
cmuej6ktm253t109ow167v9spfsc-stock-price004255:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kti253q109o71dbm4zb1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-09-22004255004255KR7004251005NPC우KOSPI1,885원-7원-0.37%1,892원1,892원1,865원1,174221.2만원5,280,000주99.5억원
cmuej6kvv2550109os9k4fkywfsc-stock-price004410:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kvq254y109o3210309j1
{ "value": "004410", "scheme": "krx_code" }
{
  "value": "004410",
  "scheme": "krx_code"
}
—2026-09-22004410004410KR7004410007서울식품KOSPI1,203원6원0.50%1,197원1,240원1,197원100,6981.2억원39,455,013주474.6억원
cmuej6kw52556109oxfgmfsa4fsc-stock-price004415:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kw02553109o8g4fztf71
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-09-22004415004415KR7004411005서울식품우KOSPI4,305원-5원-0.12%4,440원4,440원4,305원1,049452.5만원222,450주9.5억원
cmuej6kx9255n109osgie43m2fsc-stock-price004450:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kx4255m109ondvgljlb1
{ "value": "004450", "scheme": "krx_code" }
{
  "value": "004450",
  "scheme": "krx_code"
}
—2026-09-22004450004450KR7004450003삼화왕관KOSPI27,600원0원0.00%27,600원27,600원26,700원6841873.3만원2,154,379주594.6억원
cmuej6kxm255v109o5fec9mfefsc-stock-price004490:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kxh255s109ox4ft852m1
{ "value": "004490", "scheme": "krx_code" }
{
  "value": "004490",
  "scheme": "krx_code"
}
—2026-09-22004490004490KR7004490009세방전지KOSPI59,300원300원0.51%59,400원59,800원58,700원62,59737억원13,860,000주8218.9억원
cmuej6kxx2561109o4chv3jjffsc-stock-price0044K0:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kxs255y109oa5z019zt1——2026-09-220044K0—KR70044K0008삼성스팩10호KOSDAQ1,978원0원0.00%1,972원1,978원1,970원40,5137985만원7,520,000주148.7억원
cmuej6ky62567109obf0kn0lvfsc-stock-price004540:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6ky22564109ohycd6nzg1
{ "value": "004540", "scheme": "krx_code" }
{
  "value": "004540",
  "scheme": "krx_code"
}
—2026-09-22004540004540KR7004540001깨끗한나라KOSPI1,223원4원0.33%1,222원1,228원1,200원31,8873852.6만원37,240,693주455.4억원
cmuej6kyn256d109ource3mqkfsc-stock-price004545:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kyd256a109o8njbnbrv1
{ "value": "004545", "scheme": "krx_code" }
{
  "value": "004545",
  "scheme": "krx_code"
}
—2026-09-22004545004545KR7004541009깨끗한나라우KOSPI3,305원-225원-6.37%3,790원3,790원3,305원935329.3만원366,160주12.1억원
cmuej6kz1256j109oeg8zfhddfsc-stock-price004560:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kyv256g109ow9zv12561
{ "value": "004560", "scheme": "krx_code" }
{
  "value": "004560",
  "scheme": "krx_code"
}
—2026-09-22004560004560KR7004560009현대비앤지스틸KOSPI12,510원-200원-1.57%12,800원12,950원12,510원41,0245.2억원15,078,811주1886.3억원
cmuej6kzb256p109o6zdmerh1fsc-stock-price004590:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kz6256m109os2wdz4nn1
{ "value": "004590", "scheme": "krx_code" }
{
  "value": "004590",
  "scheme": "krx_code"
}
—2026-09-22004590004590KR7004590006한국가구KOSDAQ5,260원0원0.00%5,220원5,330원5,220원20,3001억원15,000,000주789억원
cmuej6kzk256v109oz96k1r4dfsc-stock-price004650:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kzg256s109ozjb6qh121
{ "value": "004650", "scheme": "krx_code" }
{
  "value": "004650",
  "scheme": "krx_code"
}
—2026-09-22004650004650KR7004650008창해에탄올KOSDAQ9,280원0원0.00%9,220원9,280원9,220원8,1027493만원9,190,885주852.9억원
cmuej6kzv2571109oxyxoj3flfsc-stock-price004690:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6kzq256y109ox2y01hxw1
{ "value": "004690", "scheme": "krx_code" }
{
  "value": "004690",
  "scheme": "krx_code"
}
—2026-09-22004690004690KR7004690004삼천리KOSPI130,500원-800원-0.61%130,900원130,900원129,600원2,9583.8억원3,626,777주4732.9억원
cmuej6l052577109oein1hm3jfsc-stock-price004700:202609222026-09-22dayperiod2026-09-24 05:03:462026-09-24 05:03:46cmuej6l002574109ovaoc168e1
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-09-22004700004700KR7004700001조광피혁KOSPI65,800원-2,400원-3.52%67,900원67,900원65,800원3632418.3만원6,649,138주4375.1억원
cmuej6n2026bl109olwjgp97mfsc-stock-price011500:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n1x26bi109osltq80e91
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-09-22011500011500KR7011500006한농화성KOSPI12,990원-60원-0.46%13,270원13,350원12,980원27,2613.5억원15,637,042주2031.2억원
cmuej6n2b26br109olm88pthmfsc-stock-price011560:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n2626bo109oec9p5zxc1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-09-22011560011560KR7011560000세보엠이씨KOSDAQ24,050원-600원-2.43%25,000원25,250원23,800원47,95211.7억원10,084,872주2425.4억원
cmuej6n2k26bx109o6cdztma6fsc-stock-price0115H0:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n2g26bu109o4rx1r0cx1——2026-09-220115H0—KR70115H0007삼성스팩13호KOSDAQ1,974원0원0.00%1,976원1,998원1,973원7,4991480.9만원7,350,000주145억원
cmuej6n2v26c3109ogkl0nqh0fsc-stock-price011690:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n2r26c0109o9reyvuzo1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-09-22011690011690KR7011690005와이투솔루션KOSPI3,350원0원0.00%3,360원3,435원3,265원81,5402.7억원36,698,762주1229.4억원
cmuej6n3526c9109ogzwgabkxfsc-stock-price011700:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n3126c6109onqp7b1pm1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-09-22011700011700KR7011700002한신기계KOSPI2,455원-5원-0.20%2,470원2,535원2,445원204,3325억원32,446,151주796.5억원
cmuej6n3f26cf109oz1c9aewcfsc-stock-price011760:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n3b26cc109ow87kp72a1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-22011760011760KR7011760006현대코퍼레이션KOSPI25,950원-200원-0.76%26,200원26,350원25,650원25,3616.5억원13,228,966주3432.9억원
cmuej6n3q26cl109oqb55gqrrfsc-stock-price011780:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n3l26ci109obaqitjvs1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-22011780011780KR7011780004금호석유화학KOSPI117,200원-2,200원-1.84%120,400원120,500원116,500원73,71686.6억원25,157,325주2.9조원
cmuej6n4026cr109ofoq2ke00fsc-stock-price011785:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n3v26co109oaqlis7901
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-22011785011785KR7011781002금호석유화학우KOSPI49,750원-1,250원-2.45%51,000원51,000원49,750원8,7964.3억원3,023,486주1504.1억원
cmuej6n4a26cw109ovhmzg3rbfsc-stock-price011790:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n4626cu109omsbi9xgx1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-22011790011790KR7011790003SKCKOSPI88,400원400원0.45%89,700원90,600원88,000원138,571123.6억원49,598,298주4.3조원
cmuej6n4k26d2109onxt26l0bfsc-stock-price0117P0:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n4f26cz109o9vn1o7im1——2026-09-220117P0—KR70117P0005피스피스스튜디오KOSDAQ5,510원-10원-0.18%5,620원5,620원5,510원50,2272.7억원14,168,911주780.7억원
cmuej6n4t26d7109oxagdsun4fsc-stock-price011810:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n4q26d5109oc356dfh81
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-22011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmuej6n5g26dk109o6utll45mfsc-stock-price012030:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n5a26dg109oa3k7mg7g1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-09-22012030012030KR7012030003DBKOSPI1,696원63원3.86%1,635원1,720원1,635원874,06914.6억원201,173,933주3411.9억원
cmuej6n5z26dv109oy5zjg7a7fsc-stock-price012160:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n5u26dt109o931vn25m1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-09-22012160012160KR7012160008영흥KOSPI2,180원5원0.23%2,180원2,210원2,145원5,0781096.9만원15,620,703주340.5억원
cmuej6nen26iw109otym7rxq2fsc-stock-price0134X0:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6nei26is109ou8bzv9731——2026-09-220134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,973원-2원-0.10%1,966원1,978원1,966원4,484883.8만원6,740,000주132.9억원
cmuej6nf826j8109oviuot27ofsc-stock-price013570:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6nf326j4109ocwbk5hdl1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-09-22013570013570KR7013570007디와이KOSPI4,145원25원0.61%4,190원4,190원4,105원26,4871억원26,319,633주1090.9억원
106,262건 중 82,501–82,550← 이전1651 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬