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
cmulodsyt2ez0109oxsma9t2qfsc-stock-price001020:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsyn2eyw109oyv9ttlps1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-23001020001020KR7001020007페이퍼코리아KOSPI1,990원-65원-3.16%2,195원2,195원1,990원29,5035901.8만원35,596,662주708.3억원
cmulodt0d2ezu109olxbblkdefsc-stock-price001060:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt092ezs109o1fj1ib0s1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-09-23001060001060KR7001060003JW중외제약KOSPI26,850원250원0.94%26,750원27,150원26,650원23,3366.2억원23,285,930주6252.2억원
cmulodt0q2f01109o3rk2fsbsfsc-stock-price001065:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt0m2ezz109o3dnn540r1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-23001065001065KR7001061001JW중외제약우KOSPI22,250원150원0.68%22,100원22,250원22,100원3271.1만원341,951주76억원
cmulodt1m2f0k109osjc0l9xdfsc-stock-price001070:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt1g2f0g109ouvb0j9ye1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-23001070001070KR7001070002대한방직KOSPI5,900원20원0.34%5,870원5,900원5,800원3,0821806.6만원5,300,000주312.7억원
cmulods4i2egv109orb7yx4ytfsc-stock-price900290:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods4d2egr109or3sh95i91
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-09-23900290900290HK0000307485GRTKOSDAQ3,385원-145원-4.11%3,550원3,570원3,385원203,4006.9억원92,751,685주3139.6억원
cmulods692ei1109ose94qjnlfsc-stock-price000020:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods642ehw109oopofcr2s1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-09-23000020000020KR7000020008동화약품KOSPI4,990원-10원-0.20%5,000원5,040원4,985원31,5781.5억원27,931,470주1393.7억원
cmulods852ej9109oqqn1vgv7fsc-stock-price000080:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods802ej4109o1mph96ma1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-09-23000080000080KR7000080002하이트진로KOSPI15,030원-50원-0.33%15,080원15,090원14,940원67,46010.1억원70,133,611주1조원
cmulods992ejz109omu4hg29yfsc-stock-price000105:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods932ejx109olqj0bsh21
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-09-23000105000105KR7000101006유한양행우KOSPI66,100원400원0.61%66,000원66,500원65,200원4432915.2만원1,148,340주759억원
cmulods9m2ek9109oxjf8zk9xfsc-stock-price000120:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods9h2ek5109oigitsuow1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-23000120000120KR7000120006CJ대한통운KOSPI69,800원-1,500원-2.10%71,600원71,600원69,600원54,69038.4억원22,812,344주1.5조원
cmulodsa52ekl109oit8js126fsc-stock-price000140:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods9y2ekh109od4xttwqz1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-23000140000140KR7000140004하이트진로홀딩스KOSPI7,750원-30원-0.39%7,780원7,860원7,750원4,4603474.9만원23,206,765주1798.5억원
cmulodsbk2eln109og08fq55gfsc-stock-price000157:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodsbf2elj109omk0s515o1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-09-23000157000157KR7000152009두산2우BKOSPI402,500원2,000원0.50%401,000원403,000원392,500원3131.2억원893,038주3594.4억원
cmulodshh2epe109oww1we4cxfsc-stock-price000325:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsh92epa109ozupodab31
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-23000325000325KR7000321000노루홀딩스우KOSPI28,000원250원0.90%28,000원28,000원27,150원201556.6만원243,559주68.1억원
cmulodsis2eq3109o4q0ardq0fsc-stock-price000400:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsio2eq0109oshm6j0tn1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-09-23000400000400KR7000400002롯데손해보험KOSPI2,015원-15원-0.74%2,030원2,040원1,988원313,8636.2억원310,336,320주6253.2억원
cmulodsjp2eql109o3se6lg0zfsc-stock-price000440:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsji2eqi109o5ban7lv01
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-09-23000440000440KR7000440008중앙에너비스KOSDAQ12,450원-110원-0.88%12,390원12,810원12,390원10,1601.2억원6,227,130주775.2억원
cmulodsmh2es3109o48te9gonfsc-stock-price000520:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsm92ery109ol06xqeme1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-23000520000520KR7000520007삼일제약KOSPI8,100원190원2.40%7,860원8,240원7,270원109,0298.6억원21,691,811주1757억원
cmulodsnr2ess109or3no8vwufsc-stock-price000590:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsnk2eso109o0e5897fh1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-23000590000590KR7000590000CS홀딩스KOSPI68,400원700원1.03%68,200원68,400원66,200원2,3181.5억원1,154,482주789.6억원
cmulodsp22etj109oxsvlc4k5fsc-stock-price000660:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsov2etf109oqip0j4dc1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-09-23000660000660KR7000660001SK하이닉스KOSPI1,862,000원22,000원1.20%1,899,000원1,900,000원1,836,000원2,947,7145.4조원730,492,365주1360.1조원
cmulodsra2eur109opgvo8gkxfsc-stock-price000725:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsr32eup109o4awqpy741
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-09-23000725000725KR7000721001현대건설우KOSPI53,100원-1,200원-2.21%54,300원54,400원51,500원3,9752.1억원1,054,693주560억원
cmulodss62evb109ofgd09ue0fsc-stock-price0007C0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodss02ev7109ochsae2oh1——2026-09-230007C0—KR70007C0003아크릴KOSDAQ19,040원-1,610원-7.80%20,700원20,700원19,040원178,56935.1억원8,030,324주1528.9억원
cmulodsu32ewd109o9r9e2afafsc-stock-price000860:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsty2ew9109ooh20650l1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-23000860000860KR7000860007강남제비스코KOSPI12,010원-320원-2.60%12,230원12,250원12,000원14,0111.6억원13,000,000주1561.3억원
cmulodsui2ewm109o4xpnqsw5fsc-stock-price000880:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsue2ewj109ofnh6dmso1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-23000880000880KR7000880005한화KOSPI130,000원-2,300원-1.74%132,400원133,400원129,700원61,73580.8억원53,328,897주6.9조원
cmulodswk2exs109oohty35ddfsc-stock-price000950:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodswe2exo109ol9jcogmg1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-23000950000950KR7000950006전방KOSPI29,500원-450원-1.50%29,700원30,050원29,400원5671684.3만원1,680,000주495.6억원
cmulodsz72ez7109o2vjpi2zjfsc-stock-price001040:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsz42ez4109otcjvrhp71
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-23001040001040KR7001040005CJKOSPI130,000원600원0.46%129,900원132,300원129,000원84,944110.6억원29,176,998주3.7조원
cmulodt4l2f28109ozn7ajfymfsc-stock-price0011A0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt4g2f25109ogxj21oa71——2026-09-230011A0—KR70011A0009액스비스KOSDAQ12,150원70원0.58%12,300원12,410원12,000원167,55120.4억원9,333,740주1134억원
cmulodt6w2f3m109oat4j8kjofsc-stock-price001260:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodt6p2f3j109om7hcpldx1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-09-23001260001260KR7001260009남광토건KOSPI7,670원110원1.46%7,560원7,820원7,500원18,8611.4억원9,832,572주754.1억원
cmulodt8l2f4o109o7jt67nmrfsc-stock-price001360:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodt8g2f4l109on5d5xvye1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-23001360001360KR7001360007삼성제약KOSPI1,307원-1원-0.08%1,325원1,325원1,295원332,5194.3억원94,162,079주1230.6억원
cmulodtba2f6b109o4w7mlfdufsc-stock-price001450:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtb52f69109o76cfand91
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-23001450001450KR7001450006현대해상KOSPI47,550원-250원-0.52%47,550원47,900원47,050원316,354150.3억원85,248,250주4조원
cmulodtby2f6r109ocv1yukawfsc-stock-price001465:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtbu2f6o109oe1jibefn1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-09-23001465001465KR7001461003BYC우KOSPI26,550원-250원-0.93%26,850원26,850원26,000원3,0327979.5만원2,153,850주571.8억원
cmulods4v2eh5109o4zu97rqjfsc-stock-price900300:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulods4r2eh1109o178s45wl1
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-09-23900300900300HK0000312568오가닉티코스메틱KOSDAQ2,930원-85원-2.82%3,025원3,090원2,920원40,9071.2억원20,580,097주602.9억원
cmulodsb52elc109om3ye9878fsc-stock-price000155:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodsb02el7109o30msk9u71
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-09-23000155000155KR7000151001두산우KOSPI492,000원12,000원2.50%484,500원498,000원477,500원7,91638.6억원3,996,462주1.9조원
cmulodscf2em7109owx5ndh1afsc-stock-price0001A0:202609232026-09-23dayperiod2026-09-29 05:03:432026-09-29 05:03:43cmulodsc92em2109ow1pwa9wo1——2026-09-230001A0—KR70001A0001덕양에너젠KOSDAQ8,420원-50원-0.59%8,540원8,630원8,410원35,8013억원25,468,962주2144.4억원
cmulodsie2epv109olxpmftm7fsc-stock-price000390:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsia2eps109ol8owb0li1
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-09-23000390000390KR7000390005SP삼화KOSPI7,040원-20원-0.28%7,060원7,120원6,980원66,9484.7억원27,203,469주1915.1억원
cmulodsj82eqc109o6hlq3f24fsc-stock-price000430:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsj32eq9109owb7jgihs1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-09-23000430000430KR7000430009대원강업KOSPI4,850원-170원-3.39%5,060원5,060원4,835원73,3993.6억원62,000,000주3007억원
cmulodsk72equ109oyh5qxmdnfsc-stock-price000480:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsk22eqs109o7e4lhot81
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-09-23000480000480KR7000480004CR홀딩스KOSPI4,280원-5원-0.12%4,325원4,325원4,260원10,9074672.5만원46,890,490주2006.9억원
cmulodsl52erd109o1cpbg4ylfsc-stock-price0004V0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodskz2er9109ovtzofs891——2026-09-230004V0—KR70004V0003엔비알모션KOSDAQ6,250원-110원-1.73%6,400원6,460원6,120원148,5959.2억원11,010,384주688.1억원
cmulodsm12eru109o2b0sgj3bfsc-stock-price000500:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodslt2erp109oh5eiu8hy1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-09-23000500000500KR7000500009가온전선KOSPI318,500원-3,000원-0.93%326,000원326,000원313,500원154,317489.9억원29,777,607주9.4조원
cmulodson2eta109o760u1vqcfsc-stock-price000650:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsoj2et8109omoyepye01
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-09-23000650000650KR7000650002천일고속KOSPI142,000원-2,500원-1.73%147,400원148,000원142,000원8521.2억원1,429,220주2029.4억원
cmulodssn2evj109ocprgewi8fsc-stock-price0007J0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodssg2evg109ovz4j33qi1——2026-09-230007J0—KR70007J0006인벤테라KOSDAQ14,200원400원2.90%13,630원14,200원13,520원161,55722.2억원7,865,714주1116.9억원
cmulodssw2evp109osonfxwgifsc-stock-price000810:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsss2evn109ob7xf5e981
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-23000810000810KR7000810002삼성화재KOSPI648,000원-7,000원-1.07%652,000원656,000원644,000원60,134389.4억원44,647,473주28.9조원
cmulodsv12ewx109o7nd879ckfsc-stock-price00088K:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsut2ews109oqm5az5ul1——2026-09-2300088K—KR700088K015한화3우BKOSPI40,050원-350원-0.87%40,000원41,200원39,750원14,8565.9억원14,676,613주5877.9억원
cmulodsx22ey1109o0toj9tytfsc-stock-price000970:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodsww2exy109opue1df551
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-23000970000970KR7000970004한국주철관KOSPI6,560원-30원-0.46%6,590원6,590원6,530원3,7082429만원22,800,500주1495.7억원
cmulodszk2ezd109o3adojnebfsc-stock-price001045:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodszg2ezb109ot785zy7v1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-23001045001045KR7001041003CJ우KOSPI66,000원200원0.30%65,800원66,400원65,500원2,0531.3억원2,260,223주1491.7억원
cmulodt022ezn109o7gcfrlfmfsc-stock-price00104K:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodszv2ezk109okizni2811——2026-09-2300104K—KR700104K010CJ4우(전환)KOSPI128,300원500원0.39%127,800원129,200원125,600원7,2739.2억원4,226,512주5422.6억원
cmulodt222f0t109olc6lbd30fsc-stock-price001080:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt1w2f0p109oxq3z84v91
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-09-23001080001080KR7001080001만호제강KOSPI3,705원-65원-1.72%3,825원3,830원3,705원9,2403448.5만원35,114,960주1301억원
cmulodt2i2f12109oxoarh5vifsc-stock-price0010F0:202609232026-09-23dayperiod2026-09-29 05:03:442026-09-29 05:03:44cmulodt2b2f0x109o6woy0cin1——2026-09-230010F0—KR70010F0005보원케미칼KOSDAQ2,545원260원11.38%2,300원2,745원2,290원2,701,35869.9억원11,143,601주283.6억원
cmulodto52fct109ou62x4z9yfsc-stock-price001840:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtny2fcq109oxemr2qky1
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-23001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmulodtd62f7i109oix23ejglfsc-stock-price001510:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtd22f7e109o171jbblf1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-23001510001510KR7001510007SK증권KOSPI2,320원-15원-0.64%2,350원2,375원2,315원1,351,88431.6억원231,295,085주5366억원
cmulodtbp2f6k109owxifmgg6fsc-stock-price001460:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtbl2f6i109o7hx1r3zj1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-09-23001460001460KR7001460005BYCKOSPI34,950원-1,150원-3.19%36,550원36,550원34,750원7,0772.4억원6,246,150주2183억원
cmulodtaz2f65109ocxxl1buefsc-stock-price001440:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtat2f63109oj7skpfom1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-09-23001440001440KR7001440007대한전선KOSPI30,950원-650원-2.06%32,150원32,200원30,550원3,032,595945.1억원195,992,596주6조원
cmulodtvo2fgf109o2oba95ctfsc-stock-price002380:202609232026-09-23dayperiod2026-09-29 05:03:452026-09-29 05:03:45cmulodtvk2fgc109o259v81qv1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-09-23002380002380KR7002380004KCCKOSPI476,000원8,500원1.82%473,000원482,000원467,000원18,83789.4억원8,592,896주4조원
106,262건 중 83,501–83,550← 이전1671 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬