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
cms22xqjr01xj0z96y5rfbotkfsc-stock-price002780:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqjm01xg0z96b4xr1bkx1
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-07-23002780002780KR7002780005진흥기업KOSPI813원48원6.27%766원814원760원1,687,35813.3억원145,471,745주1182.6억원
cms22xqj301x70z96sbgeweu1fsc-stock-price002720:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqix01x40z96bg8qp5fp1
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-07-23002720002720KR7002720001국제약품KOSPI3,370원50원1.51%3,250원3,375원3,250원43,5071.4억원21,159,832주713억원
cms22xpv601lp0z96n8dx4g0dfsc-stock-price001440:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpuz01lm0z96rd26r0aa1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-07-23001440001440KR7001440007대한전선KOSPI31,000원3,550원12.93%27,700원31,100원27,700원2,719,010803.3억원195,992,596주6조원
cms22xqir01x10z9682iqb5t8fsc-stock-price002710:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqil01wy0z96e11fjhh11
{ "value": "002710", "scheme": "krx_code" }
{
  "value": "002710",
  "scheme": "krx_code"
}
—2026-07-23002710002710KR7002710002TCC스틸KOSPI9,300원610원7.02%8,860원9,300원8,860원51,9164.7억원26,213,697주2437.8억원
cms22xptf01kv0z96nmydjrthfsc-stock-price001380:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpt801ks0z96slaewqvr1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-07-23001380001380KR7001380005SG글로벌KOSPI1,387원36원2.66%1,369원1,387원1,353원20,0952764.2만원22,482,071주311.8억원
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
cms22xplm01h00z965n7pq742fsc-stock-price001045:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xplf01gw0z96ilp614s91
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-07-23001045001045KR7001041003CJ우KOSPI69,600원2,600원3.88%67,000원69,600원67,000원4,8233.2억원2,260,223주1573.1억원
cms22xphv01f60z964unr2ocvfsc-stock-price00088K:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xphp01f30z96tjrxfo671——2026-07-2300088K—KR700088K015한화3우BKOSPI32,950원1,400원4.44%31,550원33,150원31,050원26,9548.7억원19,404,441주6393.7억원
cms22xpmc01hc0z96ttivhupsfsc-stock-price001060:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpm701ha0z96v1z3tjee1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-07-23001060001060KR7001060003JW중외제약KOSPI24,100원700원2.99%23,700원24,250원23,500원30,1877.2억원23,285,930주5611.9억원
cms22xprq01k10z96noszeagafsc-stock-price001270:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xprk01jx0z96de0fd28z1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-07-23001270001270KR7001270008부국증권KOSPI54,600원700원1.30%53,500원55,600원53,500원5,3212.9억원10,369,886주5661.9억원
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
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
cms22xpn101hp0z96ipwe92jwfsc-stock-price001067:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpmv01hl0z96y3yltvv01
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-07-23001067001067KR7001062009JW중외제약2우BKOSPI41,700원150원0.36%41,550원41,900원41,250원41170.8만원209,973주87.5억원
cms22xpnq01i10z966r3wjekmfsc-stock-price001080:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:20cms22xpnj01hx0z96bq60u8xr1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-07-23001080001080KR7001080001만호제강KOSPI4,015원-20원-0.50%4,285원4,285원3,960원325,18213억원41,500,000주1666.2억원
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
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
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
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
cms22xoy4015d0z9621j4ivdffsc-stock-price900340:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxy01590z96x9nxngkp1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-07-23900340900340HK0000449303윙입푸드KOSDAQ1,227원23원1.91%1,265원1,270원1,200원12,2161503.1만원12,582,732주154.3억원
cms22xoyr015p0z96ouswtbk9fsc-stock-price000040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoym015l0z9661rudpte1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-07-23000040000040KR7000040006KR모터스KOSPI267원0원0.00%0원0원0원00원86,375,184주230.6억원
cms22y0mk066y0z96ipjwrei6fsc-stock-price065680:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0md066w0z968gguf8vr1
{ "value": "065680", "scheme": "krx_code" }
{
  "value": "065680",
  "scheme": "krx_code"
}
—2026-07-23065680065680KR7065680001우주일렉트로KOSDAQ27,200원1,700원6.67%25,300원27,550원24,700원19,0964.9억원9,240,471주2513.4억원
cms22y0m1066u0z96wxns66y3fsc-stock-price065660:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0lw066s0z963ugbzs4i1
{ "value": "065660", "scheme": "krx_code" }
{
  "value": "065660",
  "scheme": "krx_code"
}
—2026-07-23065660065660KR7065660003안트로젠KOSDAQ17,290원880원5.36%16,510원17,290원16,210원28,0784.7억원10,006,100주1730억원
cms22y0lc066m0z96hd8ewyugfsc-stock-price065570:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0l8066l0z96l8ptr81v1
{ "value": "065570", "scheme": "krx_code" }
{
  "value": "065570",
  "scheme": "krx_code"
}
—2026-07-23065570065570KR7065570004삼영이엔씨KOSDAQ764원0원0.00%0원0원0원00원16,093,838주122.9억원
cms22xpts01l10z96lzfnzd73fsc-stock-price001390:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptm01ky0z96re2ja1241
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-07-23001390001390KR7001390004KG케미칼KOSPI4,215원185원4.59%4,090원4,215원4,065원173,4647.2억원67,233,030주2833.8억원
cms22ycth0a220z96w7t60jokfsc-stock-price35320K:202607232026-07-23dayperiod2026-07-27 02:36:502026-07-27 02:36:50cms22yctb0a200z96pcjb9g0j1——2026-07-2335320K—KR735320K011대덕전자1우KOSPI24,500원1,300원5.60%23,400원24,750원23,300원3,8519269.2만원2,095,519주513.4억원
cms22ya2f09690z96qjdtj3h2fsc-stock-price26490K:202607232026-07-23dayperiod2026-07-27 02:36:462026-07-27 02:36:46cms22ya2809670z96vn1cdwkl1——2026-07-2326490K—KR726490K013크라운제과우KOSPI7,270원170원2.39%7,130원7,300원7,090원835600.6만원773,560주56.2억원
cms22ydpp0aci0z96h3ksavrgfsc-stock-price38380K:202607232026-07-23dayperiod2026-07-27 02:36:512026-07-27 02:36:51cms22ydpj0acg0z96i1ml7epq1——2026-07-2338380K—KR738380K012LX홀딩스1우KOSPI7,200원60원0.84%7,340원7,340원7,160원491355.3만원1,465,285주105.5억원
cms22yf4x0akv0z96aed7sx4gfsc-stock-price45226K:202607232026-07-23dayperiod2026-07-27 02:36:532026-07-27 02:36:53cms22yf4r0aku0z96p7xqkojo1——2026-07-2345226K—KR745226K018한화갤러리아우KOSPI4,075원180원4.62%3,895원4,075원3,895원5,0092028.1만원2,904,470주118.3억원
cms22xpeu01do0z96ezm1fne8fsc-stock-price000725:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpeo01dl0z96betbpip61
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-07-23000725000725KR7000721001현대건설우KOSPI50,200원2,200원4.58%48,150원50,500원48,000원1,9739794.9만원1,054,693주529.4억원
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
cms22xpf701du0z96h7wkptb4fsc-stock-price000760:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpf001dr0z96kt2uqluq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-07-23000760000760KR7000760009이화산업KOSPI12,230원780원6.81%11,370원13,610원11,360원2,0322390.4만원2,800,000주342.4억원
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
cms22xpkw01gn0z96l7f3y0mifsc-stock-price001020:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkq01gk0z9627uozn8r1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-07-23001020001020KR7001020007페이퍼코리아KOSPI1,998원168원9.18%1,892원2,005원1,806원13,7852693.1만원35,596,662주711.2억원
cms22xpnd01hu0z96evu60k5afsc-stock-price001070:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpn701hs0z96j39mnnno1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-07-23001070001070KR7001070002대한방직KOSPI6,290원150원2.44%6,320원6,420원6,070원24,8991.5억원5,300,000주333.3억원
cms22xpsd01kd0z96w2smw31rfsc-stock-price001290:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xps701k90z961bp5cqvq1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-07-23001290001290KR7001290006상상인증권KOSPI741원50원7.24%700원748원699원287,0302억원108,337,120주802.7억원
cms22xpm001h60z96dz1dckhyfsc-stock-price00104K:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xplu01h40z96aatn1nch1——2026-07-2300104K—KR700104K010CJ4우(전환)KOSPI131,600원1,200원0.92%130,400원131,600원128,100원6,6718.6억원4,226,512주5562억원
cms22ygnv0atp0z96melh2tpofsc-stock-price950200:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:55cms22ygnq0ato0z96b38tu0271
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-07-23950200950200KR8840150005소마젠KOSDAQ2,720원40원1.49%2,680원2,795원2,620원22,9636112.4만원19,236,053주523.2억원
cms22xpoq01ii0z96uqaukqchfsc-stock-price001120:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpok01if0z965nxnvbbd1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-23001120001120KR7001120005LX인터내셔널KOSPI39,700원2,650원7.15%37,650원40,000원37,300원128,09250.5억원38,760,000주1.5조원
cms22y6bv07zw0z967c0ywm18fsc-stock-price153890:202607232026-07-23dayperiod2026-07-27 02:36:412026-07-27 02:36:41cms22y6bq07zu0z96m1w9zpmc1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-07-23153890153890KR7153890009져스텍KOSDAQ7,910원130원1.67%7,870원8,300원7,740원386,27830.9억원12,050,305주953.1억원
cms22y0mx06720z96j43p105mfsc-stock-price065690:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0mr06700z96lnixs5uf1
{ "value": "065690", "scheme": "krx_code" }
{
  "value": "065690",
  "scheme": "krx_code"
}
—2026-07-23065690065690KR7065690000파커스KOSDAQ1,414원-3원-0.21%1,417원1,417원1,360원131,0661.8억원14,049,331주198.6억원
cms22y0n806760z96hu84l71afsc-stock-price065710:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0n306740z96xyeyq0wt1
{ "value": "065710", "scheme": "krx_code" }
{
  "value": "065710",
  "scheme": "krx_code"
}
—2026-07-23065710065710KR7065710006서호전기KOSDAQ42,850원1,450원3.50%41,400원42,950원41,000원4,9492억원5,150,000주2206.7억원
cms22ygmj0ath0z96xb2p7ssjfsc-stock-price950130:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmd0atg0z96ouxvyf381
{ "value": "950130", "scheme": "krx_code" }
{
  "value": "950130",
  "scheme": "krx_code"
}
—2026-07-23950130950130KR8840090003엑세스바이오KOSDAQ2,305원65원2.90%2,185원2,310원2,185원58,3131.3억원35,173,834주810.7억원
cms22y0nl067a0z96ngw6je9rfsc-stock-price065770:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0nf06780z96tqala9b71
{ "value": "065770", "scheme": "krx_code" }
{
  "value": "065770",
  "scheme": "krx_code"
}
—2026-07-23065770065770KR7065770000CSKOSDAQ1,638원1원0.06%1,637원1,725원1,592원130,8112.1억원9,705,565주158.9억원
cms22y0nx067e0z964lofp8xefsc-stock-price065950:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0ns067c0z96s7kku4l31
{ "value": "065950", "scheme": "krx_code" }
{
  "value": "065950",
  "scheme": "krx_code"
}
—2026-07-23065950065950KR7065950008웰크론KOSDAQ1,030원-17원-1.62%1,043원1,055원991원262,5712.6억원28,231,302주290.7억원
cms22ygn80atl0z9675x3o3ndfsc-stock-price950160:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygn10atk0z96a1fws6za1
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-07-23950160950160KR8840120008코오롱티슈진KOSDAQ21,050원-9,000원-29.95%21,050원21,050원21,050원350,07273.6억원84,970,160주1.7조원
cms22xoxs01560z96r069dgbbfsc-stock-price900310:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xoxm01540z96ekd2yjfo1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-07-23900310900310HK0000341732컬러레이KOSDAQ1,980원-40원-1.98%2,045원2,045원1,980원1,032205.2만원12,808,335주253.6억원
cms22ygmv0atj0z9696kall2bfsc-stock-price950140:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmq0ati0z96ujkuzs501
{ "value": "950140", "scheme": "krx_code" }
{
  "value": "950140",
  "scheme": "krx_code"
}
—2026-07-23950140950140KR8840110108잉글우드랩KOSDAQ8,350원360원4.51%7,980원8,350원7,840원19,6431.5억원19,867,866주1658.9억원
cms22xrht02dt0z96c67mea26fsc-stock-price0044K0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrho02dr0z96xhobejug1——2026-07-230044K0—KR70044K0008삼성스팩10호KOSDAQ1,995원4원0.20%1,991원1,995원1,985원928184.6만원7,520,000주150억원
68,940건 중 101–150← 이전3 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬