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
cmulodunv2fuq109obzr6neejfsc-stock-price003920:202609232026-09-23dayperiod2026-09-29 05:03:462026-09-29 05:03:46cmulodunr2fuo109opvg7olp81
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-09-23003920003920KR7003920006남양유업KOSPI42,100원-400원-0.94%42,150원43,300원42,000원3,5981.5억원5,673,447주2388.5억원
cmulodup02fvb109oei6lh4amfsc-stock-price0039P0:202609232026-09-23dayperiod2026-09-29 05:03:462026-09-29 05:03:46cmuloduov2fv8109o6xjpfzv91——2026-09-230039P0—KR70039P0000매드업KOSDAQ7,710원250원3.35%7,480원8,290원7,360원2,142,706170.7억원18,807,400주1450억원
cmulodupa2fvh109o43evd8n5fsc-stock-price004000:202609232026-09-23dayperiod2026-09-29 05:03:462026-09-29 05:03:46cmulodup62fve109o19snvfi31
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-09-23004000004000KR7004000006롯데정밀화학KOSPI43,100원-600원-1.37%43,900원44,250원42,800원38,98416.8억원25,800,000주1.1조원
cmuloduqj2fw5109o8ozrexjafsc-stock-price004090:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduqg2fw2109o8pmhccip1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-09-23004090004090KR7004090007한국석유KOSPI11,530원-60원-0.52%11,470원11,680원11,340원91,81710.6억원12,694,120주1463.6억원
cmuloduqt2fwa109ote719w58fsc-stock-price004100:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduqq2fw8109osjn49ozb1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-09-23004100004100KR7004100004태양금속KOSPI3,075원25원0.82%3,060원3,140원3,025원539,10516.6억원36,700,000주1128.5억원
cmulodutc2fxf109ouqhtdyanfsc-stock-price0041L0:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodut62fxc109osqj1spbo1——2026-09-230041L0—KR70041L0000하나35호스팩KOSDAQ1,977원7원0.36%1,982원1,983원1,970원5,9441172.2만원6,030,000주119.2억원
cmuloe6pw2lot109o6mkom5d1fsc-stock-price123700:202609232026-09-23dayperiod2026-09-29 05:04:022026-09-29 05:04:02cmuloe6pt2lor109or9npyeve1
{ "value": "123700", "scheme": "krx_code" }
{
  "value": "123700",
  "scheme": "krx_code"
}
—2026-09-23123700123700KR7123700007SJMKOSPI3,345원0원0.00%3,340원3,365원3,320원4,1171373.4만원15,604,898주521.9억원
cmuloduvu2fyn109ozeifxzd3fsc-stock-price004370:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduvr2fyl109owotm3tnm1
{ "value": "004370", "scheme": "krx_code" }
{
  "value": "004370",
  "scheme": "krx_code"
}
—2026-09-23004370004370KR7004370003농심KOSPI390,000원-2,500원-0.64%392,000원394,000원388,000원15,33359.9억원6,082,642주2.3조원
cmuloduwb2fyv109oiabxas61fsc-stock-price004380:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduw32fyr109ofzwnsysd1
{ "value": "004380", "scheme": "krx_code" }
{
  "value": "004380",
  "scheme": "krx_code"
}
—2026-09-23004380004380KR7004380002삼익THKKOSPI7,370원-220원-2.90%7,590원7,820원7,370원35,4572.6억원20,700,000주1525.5억원
cmuloduwm2fz1109ojha3jz7lfsc-stock-price004410:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduwh2fyz109o4hocnxe21
{ "value": "004410", "scheme": "krx_code" }
{
  "value": "004410",
  "scheme": "krx_code"
}
—2026-09-23004410004410KR7004410007서울식품KOSPI1,213원10원0.83%1,193원1,234원1,193원77,2289375.2만원39,455,013주478.5억원
cmulodux02fz8109o3u6ibfl6fsc-stock-price004415:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduwv2fz6109ozo2t3lhd1
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-09-23004415004415KR7004411005서울식품우KOSPI4,320원15원0.35%4,305원4,320원4,300원455195.8만원222,450주9.6억원
cmuloduxd2fzf109ovr7ooq58fsc-stock-price004430:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodux62fzb109o6b043tnj1
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-09-23004430004430KR7004430005송원산업KOSPI11,280원-30원-0.27%11,310원11,450원11,240원55,2336.2억원24,000,000주2707.2억원
cmuloduy92fzw109onipqtiqifsc-stock-price004490:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduy52fzt109ojyimxl0c1
{ "value": "004490", "scheme": "krx_code" }
{
  "value": "004490",
  "scheme": "krx_code"
}
—2026-09-23004490004490KR7004490009세방전지KOSPI59,300원0원0.00%59,300원59,400원58,300원41,91024.6억원13,860,000주8218.9억원
cmuloduyi2g01109o33q3z9t0fsc-stock-price0044K0:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduyf2fzy109o29xen1991——2026-09-230044K0—KR70044K0008삼성스팩10호KOSDAQ1,977원-1원-0.05%1,987원1,987원1,970원5,3011045.3만원7,520,000주148.6억원
cmulodv0f2g0y109opz4i9bdufsc-stock-price004650:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv0a2g0v109o4spann271
{ "value": "004650", "scheme": "krx_code" }
{
  "value": "004650",
  "scheme": "krx_code"
}
—2026-09-23004650004650KR7004650008창해에탄올KOSDAQ9,300원20원0.22%9,280원9,330원9,240원9,2768612.4만원9,190,885주854.7억원
cmulodv122g19109oh21ewtadfsc-stock-price004700:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv0x2g16109oawwgusot1
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-09-23004700004700KR7004700001조광피혁KOSPI65,200원-600원-0.91%66,400원66,400원65,100원2391568.2만원6,649,138주4335.2억원
cmulodv1q2g1m109oid3nu28vfsc-stock-price004720:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv1k2g1i109os3nyuhya1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-09-23004720004720KR7004720009팜젠사이언스KOSPI2,825원10원0.36%2,825원2,890원2,825원12,7363615.3만원22,654,365주639.9억원
cmulodv252g1t109o2060mic8fsc-stock-price004770:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv1x2g1p109oeqx8ke6p1
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-09-23004770004770KR7004770004써니전자KOSPI2,005원112원5.92%1,896원2,045원1,896원856,17316.9억원35,507,438주711.9억원
cmulodv2g2g1z109o372gq15cfsc-stock-price004780:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv2c2g1w109ozjbhskip1
{ "value": "004780", "scheme": "krx_code" }
{
  "value": "004780",
  "scheme": "krx_code"
}
—2026-09-23004780004780KR7004780003대륙제관KOSDAQ4,170원-30원-0.71%4,200원4,230원4,160원27,2531.1억원15,903,199주663.1억원
cmulodv5p2g3n109op1hqneiafsc-stock-price004970:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv5j2g3k109onxv4en2k1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-09-23004970004970KR7004970000신라교역KOSPI8,980원0원0.00%9,040원9,090원8,930원19,9281.7억원16,000,000주1436.8억원
cmuloduoa2fuy109otzcgl4s4fsc-stock-price003925:202609232026-09-23dayperiod2026-09-29 05:03:462026-09-29 05:03:46cmuloduo42fuv109okp22fo231
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-09-23003925003925KR7003921004남양유업우KOSPI31,050원-200원-0.64%31,400원31,500원30,300원3421071.4만원1,891,149주587.2억원
cmulodupm2fvn109oygz7xxe7fsc-stock-price004020:202609232026-09-23dayperiod2026-09-29 05:03:462026-09-29 05:03:47cmulodupi2fvk109otx82mqiu1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-09-23004020004020KR7004020004현대제철KOSPI31,950원-3,650원-10.25%35,600원35,750원31,600원1,259,436413.2억원133,445,785주4.2조원
cmulodupv2fvt109o5gs5gtu4fsc-stock-price004060:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodupr2fvq109ozkpjfc0k1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-09-23004060004060KR7004060000SG세계물산KOSPI2,115원-25원-1.17%2,125원2,150원2,095원79,8611.6억원20,242,496주428.1억원
cmulodurl2fwn109oilqjuw0dfsc-stock-price004140:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodurg2fwk109o5u1kxst01
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-09-23004140004140KR7004140000동방KOSPI1,746원-37원-2.08%1,784원1,784원1,741원140,4242.4억원47,971,766주837.5억원
cmulodury2fwr109oo4ep53f2fsc-stock-price004150:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodurt2fwq109oio8w619a1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-09-23004150004150KR7004150009한솔홀딩스KOSPI3,455원-5원-0.14%3,470원3,490원3,435원34,0461.1억원41,026,620주1417.4억원
cmulodusd2fwy109oo0bwfj9yfsc-stock-price004170:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodus72fww109o9p960odc1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-09-23004170004170KR7004170007신세계KOSPI347,000원-10,500원-2.94%359,500원360,500원345,000원65,497229.3억원9,445,181주3.2조원
cmulodusn2fx4109ojmsa8da6fsc-stock-price0041B0:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodusi2fx1109oi3x742l91——2026-09-230041B0—KR70041B0002교보18호스팩KOSDAQ2,005원0원0.00%2,015원2,015원2,000원5,1151030.5만원5,040,000주101억원
cmulodusx2fx8109oq72encrkfsc-stock-price0041J0:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodust2fx7109oqea8tvr21——2026-09-230041J0—KR70041J0004엘에스스팩1호KOSDAQ1,988원10원0.51%1,992원1,992원1,974원8116만원4,110,000주81.7억원
cmuloduxo2fzk109o6avh1ij5fsc-stock-price004440:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduxj2fzi109o91o954jb1
{ "value": "004440", "scheme": "krx_code" }
{
  "value": "004440",
  "scheme": "krx_code"
}
—2026-09-23004440004440KR7004440004삼일씨엔에스KOSPI5,020원-120원-2.33%5,120원5,170원5,000원743,75042.8억원12,731,947주639.1억원
cmuloduzd2g0f109oidqi1kahfsc-stock-price004545:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduz62g0b109o4cjm88q21
{ "value": "004545", "scheme": "krx_code" }
{
  "value": "004545",
  "scheme": "krx_code"
}
—2026-09-23004545004545KR7004541009깨끗한나라우KOSPI3,575원270원8.17%3,340원3,640원3,340원1,053371.8만원366,160주13억원
cmuloduzs2g0m109og627wqpqfsc-stock-price004560:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmuloduzm2g0j109oius85i8p1
{ "value": "004560", "scheme": "krx_code" }
{
  "value": "004560",
  "scheme": "krx_code"
}
—2026-09-23004560004560KR7004560009현대비앤지스틸KOSPI12,420원-90원-0.72%12,540원12,770원12,350원34,8934.3억원15,078,811주1872.7억원
cmulodv2t2g25109o8nc5zaacfsc-stock-price004800:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv2m2g21109obp57uq2q1
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-09-23004800004800KR7004800009효성KOSPI164,200원-1,400원-0.85%168,200원168,200원161,200원17,31628.2억원16,740,407주2.7조원
cmulodv4x2g39109oz0n0dyj2fsc-stock-price004920:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv4r2g36109oksgb1es31
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-09-23004920004920KR7004920005씨아이테크KOSPI907원0원0.00%0원0원0원00원52,179,872주473.2억원
cmulodv5b2g3g109ofgcy8klwfsc-stock-price004960:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv562g3e109orht2ht631
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-09-23004960004960KR7004960001한신공영KOSPI10,860원-480원-4.23%11,380원11,380원10,840원40,1064.4억원11,570,702주1256.5억원
cmulodv712g4c109om4z2qz88fsc-stock-price00499K:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv6w2g49109o24al6k3l1——2026-09-2300499K—KR700499K014롯데지주우KOSPI24,750원-150원-0.60%24,850원24,900원24,500원305752.9만원805,603주199.3억원
cmulodv8d2g52109ottyr3pzvfsc-stock-price005110:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv8a2g50109o5t4cl7861
{ "value": "005110", "scheme": "krx_code" }
{
  "value": "005110",
  "scheme": "krx_code"
}
—2026-09-23005110005110KR7005110002한창KOSPI1,254원0원0.00%0원0원0원00원21,106,407주264.6억원
cmulodv8t2g59109oztu1u9rhfsc-stock-price005160:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv8n2g57109oz6z8uhkw1
{ "value": "005160", "scheme": "krx_code" }
{
  "value": "005160",
  "scheme": "krx_code"
}
—2026-09-23005160005160KR7005160007동국산업KOSDAQ3,495원-185원-5.03%3,500원3,500원3,455원636,03622.1억원54,244,482주1895.8억원
cmulodv962g5f109or1875q0rfsc-stock-price005180:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv902g5c109o3ifpamg51
{ "value": "005180", "scheme": "krx_code" }
{
  "value": "005180",
  "scheme": "krx_code"
}
—2026-09-23005180005180KR7005180005빙그레KOSPI84,300원-500원-0.59%85,200원85,300원83,500원64,86555억원8,841,801주7453.6억원
cmulodv9g2g5k109oxuv2e7wxfsc-stock-price005250:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodv9b2g5i109okos3ofhu1
{ "value": "005250", "scheme": "krx_code" }
{
  "value": "005250",
  "scheme": "krx_code"
}
—2026-09-23005250005250KR7005250006녹십자홀딩스KOSPI9,440원-80원-0.84%9,500원9,570원9,400원31,6142.9억원47,028,210주4439.4억원
cmulodvcu2g7d109oy53hprjwfsc-stock-price005389:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvcq2g7b109ol17ytcwo1
{ "value": "005389", "scheme": "krx_code" }
{
  "value": "005389",
  "scheme": "krx_code"
}
—2026-09-23005389005389KR7005383005현대차3우BKOSPI174,300원-200원-0.11%175,000원175,300원173,100원4,6138억원2,321,926주4047.1억원
cmulodvd52g7j109o0tvll54vfsc-stock-price005420:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvd02g7h109ojnrdopwk1
{ "value": "005420", "scheme": "krx_code" }
{
  "value": "005420",
  "scheme": "krx_code"
}
—2026-09-23005420005420KR7005420005코스모화학KOSPI10,280원160원1.58%10,280원10,430원10,110원68,8197억원38,408,228주3948.3억원
cmulodvdk2g7q109oo3eifv8qfsc-stock-price005430:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvde2g7o109oosm6h2vn1
{ "value": "005430", "scheme": "krx_code" }
{
  "value": "005430",
  "scheme": "krx_code"
}
—2026-09-23005430005430KR7005430004한국공항KOSPI84,500원2,000원2.42%82,500원84,800원80,100원6,1985.1억원3,166,355주2675.5억원
cmulodvdt2g7v109o70n7ljrwfsc-stock-price005440:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvdo2g7t109o9nwqllvu1
{ "value": "005440", "scheme": "krx_code" }
{
  "value": "005440",
  "scheme": "krx_code"
}
—2026-09-23005440005440KR7005440003현대지에프홀딩스KOSPI13,020원-190원-1.44%13,360원13,360원12,990원292,95738.3억원183,397,199주2.3조원
cmulodveg2g87109oeg04mqp1fsc-stock-price0054V0:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodveb2g85109onljvx0h11——2026-09-230054V0—KR70054V0002엔에이치스팩32호KOSDAQ1,999원0원0.00%1,998원1,999원1,990원2,529503.7만원6,216,500주124.2억원
cmulodvf12g8j109oexioe44qfsc-stock-price005610:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvew2g8h109ojuexzei61
{ "value": "005610", "scheme": "krx_code" }
{
  "value": "005610",
  "scheme": "krx_code"
}
—2026-09-23005610005610KR7005610001삼립KOSPI38,750원-300원-0.77%39,100원39,650원38,700원1,7226694.2만원8,629,009주3343.7억원
cmulodvfz2g91109oosowdzvxfsc-stock-price005690:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvfu2g8z109odijb1mcl1
{ "value": "005690", "scheme": "krx_code" }
{
  "value": "005690",
  "scheme": "krx_code"
}
—2026-09-23005690005690KR7005690003파미셀KOSPI12,540원-50원-0.40%12,800원12,800원12,410원818,445102.7억원60,004,014주7524.5억원
cmulodvgs2g9h109o1kiiqb4rfsc-stock-price005720:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:47cmulodvgm2g9d109o24rh805d1
{ "value": "005720", "scheme": "krx_code" }
{
  "value": "005720",
  "scheme": "krx_code"
}
—2026-09-23005720005720KR7005720008넥센KOSPI5,400원-10원-0.18%5,520원5,520원5,380원25,8611.4억원52,543,977주2837.3억원
cmulodvhg2g9t109o2tb2mdyefsc-stock-price005740:202609232026-09-23dayperiod2026-09-29 05:03:472026-09-29 05:03:48cmulodvha2g9p109od4g19r4o1
{ "value": "005740", "scheme": "krx_code" }
{
  "value": "005740",
  "scheme": "krx_code"
}
—2026-09-23005740005740KR7005740006크라운해태홀딩스KOSPI5,150원-40원-0.77%5,120원5,230원5,120원9,5774960.5만원14,847,347주764.6억원
cmulodvi02ga4109o5rizd9s3fsc-stock-price005750:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodvhv2ga1109o40brwlmc1
{ "value": "005750", "scheme": "krx_code" }
{
  "value": "005750",
  "scheme": "krx_code"
}
—2026-09-23005750005750KR7005750005대림바스KOSPI4,360원10원0.23%4,445원4,445원4,310원12,2385307.5만원16,592,240주723.4억원
cmulodvil2gah109oydpvnfu1fsc-stock-price005810:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodvig2gad109owyb6z1vc1
{ "value": "005810", "scheme": "krx_code" }
{
  "value": "005810",
  "scheme": "krx_code"
}
—2026-09-23005810005810KR7005810007풍산홀딩스KOSPI36,750원-750원-2.00%37,700원37,800원36,750원12,4274.6억원14,417,292주5298.3억원
109,134건 중 84,551–84,600← 이전1692 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬