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
cms22xpwv01mj0z963znk8jdkfsc-stock-price001500:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpwo01mg0z96cgaz20ym1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-07-23001500001500KR7001500008현대차증권KOSPI8,100원300원3.85%7,810원8,100원7,810원71,0075.6억원61,833,044주5008.4억원
cms22xpx701mp0z96rpzi6om2fsc-stock-price001510:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpx101mm0z96gnk0bfiu1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-07-23001510001510KR7001510007SK증권KOSPI2,250원110원5.14%2,170원2,280원2,140원2,920,42964.2억원231,295,085주5204.1억원
cms22xpym01nd0z964va1flejfsc-stock-price001527:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpyg01na0z96t7r7874n1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-07-23001527001527KR7001522002동양2우BKOSPI8,150원380원4.89%7,400원8,900원7,400원1,9721636.8만원205,705주16.7억원
cms22xpyy01nj0z967jf6ewwtfsc-stock-price001530:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpyt01ng0z968qdqlu5e1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-07-23001530001530KR7001530005DI동일KOSPI24,300원1,100원4.74%23,100원24,650원23,100원20,4894.9억원20,715,621주5033.8억원
cms22xpzn01nu0z96m3bjw286fsc-stock-price001550:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpzg01ns0z96w1x1lmnu1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-07-23001550001550KR7001550003조비KOSPI10,670원410원4.00%10,260원10,670원10,260원44,6964.6억원5,192,239주554억원
cms22xq0a01o60z96whm3o172fsc-stock-price001570:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq0501o40z96jfg0opqh1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-07-23001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cms22xq2d01p60z965o64iraofsc-stock-price001680:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq2701p40z96t44sggkh1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-07-23001680001680KR7001680008대상KOSPI17,480원580원3.43%16,890원17,650원16,890원70,58512.2억원34,648,025주6056.4억원
cms22xq3201pj0z966voporiffsc-stock-price001720:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq2v01pf0z96o166ng651
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-07-23001720001720KR7001720002신영증권KOSPI147,800원4,900원3.43%142,100원147,800원142,100원6,6519.6억원16,440,000주2.4조원
cms22xpzz01o00z961mvi46jbfsc-stock-price001560:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpzt01ny0z967m6ginln1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-07-23001560001560KR7001560002제일연마KOSPI8,500원130원1.55%8,410원8,580원8,370원1,8121523.9만원7,600,000주646억원
cms22xq0n01od0z96yb4wrgyqfsc-stock-price0015G0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq0h01oa0z96sx0ny61v1——2026-07-230015G0—KR70015G0009그린광학KOSDAQ16,090원640원4.14%15,890원16,250원15,300원73,01411.5억원11,702,541주1882.9억원
cms22xq4201q00z96f1fpxln7fsc-stock-price001755:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq3w01px0z96dl6zipp71
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-07-23001755001755KR7001751007한양증권우KOSPI19,850원0원0.00%20,000원20,000원19,620원1,3762722.9만원472,870주93.8억원
cms22xq8701rv0z9616mj8mihfsc-stock-price002020:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq7w01rs0z96vcz8i5r41
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-07-23002020002020KR7002020006코오롱KOSPI26,800원2,700원11.20%24,300원27,100원24,300원310,34881.1억원12,907,680주3459.2억원
cms22xq8w01s70z96kohbrwikfsc-stock-price002030:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq8r01s40z9608dxijpr1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-07-23002030002030KR7002030005아세아KOSPI182,300원6,200원3.52%173,200원182,800원173,200원4,1267.4억원2,058,852주3753.2억원
cms22xq9901sd0z96w0rkpm7hfsc-stock-price002070:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq9301sa0z9630qzv77b1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-07-23002070002070KR7002070001비비안KOSPI7,080원-50원-0.70%7,380원7,400원6,970원64,8884.6억원2,404,344주170.2억원
cms22xqa901sv0z96ivpzbpopfsc-stock-price002150:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqa301ss0z96k74yrzr91
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-07-23002150002150KR7002150001도화엔지니어링KOSPI5,010원115원2.35%4,920원5,050원4,900원45,9512.2억원33,720,000주1689.3억원
cms22xqam01t10z969ibmnb3pfsc-stock-price002170:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqag01sy0z963vt32vfw1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-07-23002170002170KR7002170009SYTSKOSPI56,500원0원0.00%56,500원56,600원56,100원96540.8만원3,000,000주1695억원
cms22xqba01td0z96xz65z289fsc-stock-price002210:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqb501ta0z96wpyeqd4l1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-07-23002210002210KR7002210003동성제약KOSPI973원0원0.00%0원0원0원00원96,619,507주940.1억원
cms22xqbn01tj0z96fumu9wkcfsc-stock-price002220:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqbh01tg0z96md5fe7un1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-07-23002220002220KR7002220002한일철강KOSPI3,430원-170원-4.72%3,505원3,610원3,265원462,42015.7억원26,697,460주915.7억원
cms22xqd001u70z96dvrxflv7fsc-stock-price002310:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqcu01u40z96kiz557gv1
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-07-23002310002310KR7002310001아세아제지KOSPI7,500원210원2.88%7,260원7,500원7,250원63,5504.7억원39,449,510주2958.7억원
cms22xqdd01ud0z969sk1qhivfsc-stock-price002320:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqd601ua0z96vu1g63sd1
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-07-23002320002320KR7002320000한진KOSPI15,140원690원4.78%14,360원15,140원14,360원25,2883.7억원15,518,616주2349.5억원
cms22xqe001up0z96qaajgebafsc-stock-price002355:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqdv01um0z96g3ofr1j81
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-07-23002355002355KR7002351005넥센타이어1우BKOSPI3,905원-30원-0.76%3,855원3,950원3,850원3,6661433만원6,500,000주253.8억원
cms22xqec01uv0z96y2zmg26mfsc-stock-price002360:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xqe701us0z96rex3ne1e1
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-07-23002360002360KR7002360006SH에너지화학KOSPI2,100원100원5.00%2,000원2,180원1,975원165,4893.4억원11,113,373주233.3억원
cms22xq5s01qv0z96us3n1k9afsc-stock-price0017J0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq5l01qr0z96n9zvhkkm1——2026-07-230017J0—KR70017J0004세미티에스KOSDAQ3,185원105원3.41%3,120원3,250원3,025원435,20213.6억원30,136,623주959.8억원
cms22xq6g01r70z96aacdkpljfsc-stock-price001810:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq6a01r30z96qjzddffw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-07-23001810001810KR7001810001무림SPKOSDAQ1,187원15원1.28%1,171원1,194원1,166원10,4651232.6만원22,137,500주262.7억원
cms22xq4r01qc0z96e3ro0uf4fsc-stock-price001780:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq4l01qa0z96vjv4ijke1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-07-23001780001780KR7001780006알루코KOSPI1,665원108원6.94%1,549원1,670원1,549원400,1076.5억원96,830,132주1612.2억원
cms22xq5f01qo0z96xj0snua0fsc-stock-price001795:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xq5901ql0z96mltiaqyg1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-07-23001795001795KR7001791003대한제당우KOSPI2,050원0원0.00%2,065원2,115원2,040원34,9407248만원6,482,760주132.8억원
cms22xpo201i60z966asu7kivfsc-stock-price0010F0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpnv01i30z961pibidtx1——2026-07-230010F0—KR70010F0005보원케미칼KOSDAQ2,275원105원4.84%2,245원2,275원2,130원61,2111.3억원11,143,601주253.5억원
cms22xpfi01e00z96vc7x1a5tfsc-stock-price0007C0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpfc01dx0z962j8l5jp31——2026-07-230007C0—KR70007C0003아크릴KOSDAQ15,570원320원2.10%15,330원16,060원15,020원76,90811.8억원8,030,324주1250.3억원
cms22xpjw01g60z961dodwanrfsc-stock-price000990:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpjp01g30z9607upt00o1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-07-23000990000990KR7000990002DB하이텍KOSPI110,100원4,200원3.97%107,200원111,000원105,200원147,444159.4억원43,504,588주4.7조원
cms22xpt101ko0z968s4vvfphfsc-stock-price001360:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsw01km0z96dgfz2vvl1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-07-23001360001360KR7001360007삼성제약KOSPI1,314원44원3.46%1,260원1,318원1,260원487,9136.3억원94,162,079주1237.2억원
cms22xr7r028v0z965e155v5ffsc-stock-price003925:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr7l028s0z96w6rly4e41
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-07-23003925003925KR7003921004남양유업우KOSPI30,950원100원0.32%30,900원31,200원30,600원1,2964003만원2,000,000주619억원
cms22xr7f028p0z96mk81b9psfsc-stock-price003920:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr79028m0z96i1ff3ln41
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-07-23003920003920KR7003920006남양유업KOSPI42,150원1,100원2.68%41,100원42,650원41,100원1,6757021.7만원6,000,000주2529억원
cms22xrau02ad0z96hrv1qx4gfsc-stock-price004105:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrao02aa0z96y928iy9p1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-07-23004105004105KR7004101002태양금속우KOSPI3,030원-25원-0.82%2,950원3,030원2,870원20,0475843.8만원3,300,000주99.9억원
cms22xrb602aj0z96aavwn71bfsc-stock-price004140:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrb002ag0z96ragekivp1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-07-23004140004140KR7004140000동방KOSPI1,878원94원5.27%1,802원1,880원1,791원267,9704.9억원47,971,766주900.9억원
cms22xrcj02b70z96ulnudon0fsc-stock-price0041J0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcd02b40z96mueehced1——2026-07-230041J0—KR70041J0004엘에스스팩1호KOSDAQ1,995원5원0.25%1,990원1,995원1,988원1,643326.8만원4,110,000주81.9억원
cms22xrcu02bc0z968xyrx3v0fsc-stock-price0041L0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrcp02b90z96k589hhe71——2026-07-230041L0—KR70041L0000하나35호스팩KOSDAQ2,005원0원0.00%2,005원2,005원1,997원18637.2만원6,030,000주120.9억원
cms22xrdi02bo0z96u0dvq7opfsc-stock-price004255:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrdd02bl0z96ontv8oau1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-07-23004255004255KR7004251005NPC우KOSPI1,985원26원1.33%1,959원1,993원1,911원15,2803022.4만원5,280,000주104.8억원
cms22xrdu02bu0z96uikd6lrnfsc-stock-price004270:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrdo02br0z96m4trqe5x1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-07-23004270004270KR7004270005남성KOSPI6,310원110원1.77%6,200원6,310원6,060원7,5594700만원3,621,216주228.4억원
cms22xow2014d0z96niwilxcdfsc-stock-price900110:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xovv014c0z962dmrx9fu1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-07-23900110900110HK0000057197딥커머스KOSDAQ1,121원19원1.72%1,107원1,124원1,089원29,4313256.6만원12,291,581주137.7억원
cms22xowg014j0z96ffofm3eifsc-stock-price900270:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowb014i0z96kiedmq9s1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-07-23900270900270HK0000214814헝셩그룹KOSDAQ420원0원0.00%0원0원0원00원25,561,441주107.3억원
cms22xox4014v0z96w9t31405fsc-stock-price900290:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xowy014s0z96dlio26hs1
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-07-23900290900290HK0000307485GRTKOSDAQ2,370원155원7.00%2,200원2,410원2,200원318,2157.4억원81,800,000주1938.6억원
cms22xoxg01510z96vh31kbt3fsc-stock-price900300:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxa014y0z96r59ujdkr1
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-07-23900300900300HK0000312568오가닉티코스메틱KOSDAQ1,844원17원0.93%1,828원1,887원1,817원45,6738403.8만원7,780,097주143.4억원
cms22xpfu01e60z96l7u4wqiwfsc-stock-price0007J0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpfo01e30z96pc9x559o1——2026-07-230007J0—KR70007J0006인벤테라KOSDAQ7,480원450원6.40%7,050원7,480원7,030원22,7251.6억원7,865,714주588.3억원
cms22ybw909rd0z960f7ao869fsc-stock-price321370:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybw209rb0z961i28rd761
{ "value": "321370", "scheme": "krx_code" }
{
  "value": "321370",
  "scheme": "krx_code"
}
—2026-07-23321370321370KR7321370009센서뷰KOSDAQ1,295원-7원-0.54%1,301원1,329원1,260원821,41610.5억원51,664,906주669억원
cms22xpgj01ei0z96velptfwefsc-stock-price000815:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpgc01ef0z960gbg8vzp1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-07-23000815000815KR7000811000삼성화재우KOSPI396,500원5,000원1.28%391,000원397,000원390,000원5,35321.1억원3,007,020주1.1조원
cms22xpg601ec0z96cjty9hr2fsc-stock-price000810:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpg001e90z96oe9gshj51
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-07-23000810000810KR7000810002삼성화재KOSPI638,000원8,000원1.27%621,000원645,000원619,000원75,799482.9억원44,647,473주28.4조원
cms22xph701eu0z96xhvovetqfsc-stock-price000860:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xph101er0z96prg1wpgt1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-07-23000860000860KR7000860007강남제비스코KOSPI12,320원70원0.57%12,240원12,500원12,240원6,1667635만원13,000,000주1601.6억원
cms22xphj01f00z9663nx3ja5fsc-stock-price000880:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xphd01ex0z965rj5metk1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-07-23000880000880KR7000880005한화KOSPI94,700원3,800원4.18%90,200원95,400원90,200원114,956107.4억원70,507,919주6.6조원
cms22xpi701fc0z96fnr9qe68fsc-stock-price000890:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpi101f90z96rihh63a11
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-07-23000890000890KR7000890004보해양조KOSPI1,453원11원0.76%1,442원1,478원1,437원403,9965.8억원27,624,025주401.3억원
cms22xqkg01xv0z9674u4jb8ufsc-stock-price002787:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqka01xs0z96n0c3fkxh1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-07-23002787002787KR7002782001진흥기업2우BKOSPI2,920원220원8.15%2,700원2,950원2,700원38,3201.1억원294,808주8.6억원
143,562건 중 101–150← 이전3 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬