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
cmsna6jpi008d0z85fnjnfc4afsc-stock-price000815:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jpa008b0z85imawm9su1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-07000815000815KR7000811000삼성화재우KOSPI403,500원-500원-0.12%404,000원405,000원397,000원4,43817.8억원3,007,020주1.2조원
cmsna6jq2008h0z85yqrk0q40fsc-stock-price000850:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jpr008f0z854fjklswn1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-07000850000850KR7000850008화천기공KOSPI33,100원50원0.15%33,050원33,350원32,550원5,6681.8억원2,200,000주728.2억원
cmsna6jql008l0z85m5qdzjq4fsc-stock-price000860:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jqe008j0z85zp6ofqeq1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-07000860000860KR7000860007강남제비스코KOSPI12,300원160원1.32%12,020원12,320원12,000원12,8851.5억원13,000,000주1599억원
cmsna6jr6008p0z850px3awm7fsc-stock-price000880:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jqv008n0z85jsaonswr1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-07000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cmsna6jrq008t0z85cvmui9ixfsc-stock-price00088K:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jri008r0z85qzzftx7h1——2026-08-0700088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cmsna6js7008x0z85dke41qmnfsc-stock-price000890:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jry008v0z8510wkxz3r1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-07000890000890KR7000890004보해양조KOSPI1,379원4원0.29%1,375원1,395원1,356원143,9751.9억원27,624,025주380.9억원
cmsna6jst00910z8517fj68hqfsc-stock-price0008Z0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jsi008z0z85s79ru0fx1——2026-08-070008Z0—KR70008Z0005에스엔시스KOSDAQ23,000원-450원-1.92%23,500원23,950원22,350원10,0502.2억원9,436,564주2170.4억원
cmsna6jtc00950z85on3rqud0fsc-stock-price000910:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jt500930z85k027v63s1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-07000910000910KR7000910000유니온KOSPI2,890원80원2.85%2,810원2,940원2,810원47,6381.3억원15,611,619주451.1억원
cmsna6jtv00990z85jg0qcw0rfsc-stock-price000950:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jtn00970z857v8hiimq1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-07000950000950KR7000950006전방KOSPI31,150원100원0.32%31,000원31,150원30,300원1,2303749.4만원1,680,000주523.3억원
cmsna6jue009d0z85kxmgu16lfsc-stock-price000970:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6ju5009b0z85ma5l81xa1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-07000970000970KR7000970004한국주철관KOSPI6,690원90원1.36%6,570원6,700원6,530원37,0902.4억원22,800,500주1525.3억원
cmsna6juy009h0z85hloehgy5fsc-stock-price000990:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jup009f0z85xo9xkkhl1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-07000990000990KR7000990002DB하이텍KOSPI84,100원-4,500원-5.08%90,400원91,600원81,900원364,342308.5억원43,504,588주3.6조원
cmsna6jvj009l0z85zeavq9cwfsc-stock-price0009K0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jv8009j0z85jfd70dyn1——2026-08-070009K0—KR70009K0001에임드바이오KOSDAQ25,000원300원1.21%24,400원25,050원23,500원137,30933.2억원64,671,161주1.6조원
cmsna6jw2009p0z85a1omqilxfsc-stock-price001000:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jvu009n0z8546zqkpac1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-07001000001000KR7001000009신라섬유KOSDAQ599원-3원-0.50%603원616원580원373,7952.2억원24,277,540주145.4억원
cmsna6jwm009t0z85ks804dj3fsc-stock-price001020:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jwf009r0z8560pds3gl1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-07001020001020KR7001020007페이퍼코리아KOSPI1,950원32원1.67%1,918원1,967원1,918원5,4131053.5만원35,596,662주694.1억원
cmsna6jx6009x0z855ohgykrufsc-stock-price001040:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jwz009v0z85vf7hcx211
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-07001040001040KR7001040005CJKOSPI145,700원-200원-0.14%144,100원146,400원141,500원65,24494.2억원29,176,998주4.2조원
cmsna6jxp00a10z8505v13tlmfsc-stock-price001045:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jxf009z0z85zpedjwed1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-07001045001045KR7001041003CJ우KOSPI76,000원-600원-0.78%77,000원77,000원74,800원2,2791.7억원2,260,223주1717.7억원
cmsna6jy900a50z85hodrgx0lfsc-stock-price00104K:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jy200a30z85b515lnfw1——2026-08-0700104K—KR700104K010CJ4우(전환)KOSPI135,500원0원0.00%136,000원136,000원132,400원4,5846.1억원4,226,512주5726.9억원
cmsna6jys00a90z85xovq9l8sfsc-stock-price001060:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jyl00a70z8551sd7twv1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-07001060001060KR7001060003JW중외제약KOSPI24,900원300원1.22%24,600원25,050원24,350원25,0096.1억원23,285,930주5798.1억원
cmsna6jzc00ad0z859o91hm4wfsc-stock-price001065:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jz100ab0z85o2mcpo151
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-07001065001065KR7001061001JW중외제약우KOSPI21,250원-550원-2.52%21,400원21,400원20,750원255534.6만원341,951주72.6억원
cmsna6jzv00ah0z85ns40m79ffsc-stock-price001067:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6jzm00af0z85eg928uen1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-07001067001067KR7001062009JW중외제약2우BKOSPI43,700원0원0.00%0원0원0원00원209,973주91.7억원
cmsna6k0i00al0z854lkijcm7fsc-stock-price001070:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k0600aj0z855a30a26o1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-07001070001070KR7001070002대한방직KOSPI6,110원100원1.66%6,020원6,120원5,970원3,5262140.9만원5,300,000주323.8억원
cmsna6k1200ap0z854k9pinngfsc-stock-price001080:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k0u00an0z85tdrq2h6g1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-07001080001080KR7001080001만호제강KOSPI3,970원-65원-1.61%4,040원4,105원3,915원12,2174879.4만원41,500,000주1647.5억원
cmsna6k1m00at0z85nnhsr7wmfsc-stock-price0010F0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k1c00ar0z855f12afjf1——2026-08-070010F0—KR70010F0005보원케미칼KOSDAQ2,335원-70원-2.91%2,460원2,510원2,305원65,7481.5억원11,143,601주260.2억원
cmsna6k2600ax0z853uf4j3kqfsc-stock-price0010V0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k1w00av0z85itltkxyu1——2026-08-070010V0—KR70010V0005제이피아이헬스케어KOSDAQ9,490원100원1.06%9,390원9,550원9,240원19,4071.8억원5,105,400주484.5억원
cmsna6k2q00b10z852sncwwwzfsc-stock-price001120:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k2h00az0z85w5a7ki1w1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-07001120001120KR7001120005LX인터내셔널KOSPI37,800원400원1.07%37,450원38,150원37,300원60,28622.7억원38,760,000주1.4조원
cmsna6k3a00b50z85a3lv9y31fsc-stock-price001130:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k3000b30z857dcyw5k71
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-07001130001130KR7001130004대한제분KOSPI11,600원90원0.78%11,680원11,680원11,420원26,8173억원16,900,000주1960.4억원
cmsna6k3u00b90z859hg1u47dfsc-stock-price0011A0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k3k00b70z85pty58dt31——2026-08-070011A0—KR70011A0009액스비스KOSDAQ8,830원-220원-2.43%8,990원9,160원8,620원34,1183억원9,333,740주824.1억원
cmsna6k4f00bd0z85w94vm91tfsc-stock-price0011T0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k4300bb0z858v75g6rd1——2026-08-070011T0—KR70011T0008채비KOSDAQ4,735원-30원-0.63%4,780원5,100원4,615원172,9068.3억원46,949,591주2223억원
cmsna6k4z00bh0z85o7s4le6rfsc-stock-price001200:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k4r00bf0z85xv524v711
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-07001200001200KR7001200005유진투자증권KOSPI4,225원-85원-1.97%4,315원4,345원4,175원414,08017.5억원96,866,418주4092.6억원
cmsna6k5k00bl0z85vg01iv9vfsc-stock-price001210:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k5a00bj0z85zxq0wj001
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-07001210001210KR7001210004금호전기KOSPI3,160원-255원-7.47%3,415원3,480원3,095원888,23428.6억원12,376,016주391억원
cmsna6k6400bp0z85tx15u6eofsc-stock-price001230:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k5t00bn0z85n8ppvfp51
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-07001230001230KR7001230002동국홀딩스KOSPI1,881원55원3.01%1,834원1,910원1,826원566,92610.5억원155,507,715주2925.1억원
cmsna6k6n00bt0z85c3fy6hcgfsc-stock-price001250:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k6f00br0z85kg7wpk4z1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-07001250001250KR7001250000GS글로벌KOSPI2,900원25원0.87%2,895원3,015원2,830원1,200,24935.1억원82,533,764주2393.4억원
cmsna6k7700bx0z856l79ovd6fsc-stock-price001260:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k6x00bv0z85hb4xg7871
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-07001260001260KR7001260009남광토건KOSPI7,500원40원0.54%7,560원7,600원7,320원25,7591.9억원9,832,572주737.4억원
cmsna6k7s00c10z85l7tvf1b1fsc-stock-price001270:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k7i00bz0z85g2k6ycer1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-07001270001270KR7001270008부국증권KOSPI55,700원-1,500원-2.62%56,200원57,700원55,000원3,1291.7억원10,369,886주5776억원
cmsna6k8d00c50z85ssgbczn0fsc-stock-price001275:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k8200c30z85py5m51111
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-07001275001275KR7001271006부국증권우KOSPI29,900원-200원-0.66%30,100원30,100원29,900원7,1672.1억원3,000,000주897억원
cmsna6k8x00c90z85vyimjygnfsc-stock-price001290:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k8n00c70z85crlen8dh1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-07001290001290KR7001290006상상인증권KOSPI1,203원277원29.91%1,203원1,203원1,203원1,380,39516.6억원108,337,120주1303.2억원
cmsna6k9k00cd0z857c3vekt9fsc-stock-price001340:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k9a00cb0z85tnuqtuxi1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-07001340001340KR7001340009PKCKOSPI5,180원40원0.78%5,180원5,320원4,975원154,6917.9억원45,028,089주2332.4억원
cmsna6ka300ch0z85c11orjvxfsc-stock-price001360:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6k9u00cf0z85qywsryzm1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-07001360001360KR7001360007삼성제약KOSPI1,302원-8원-0.61%1,311원1,329원1,284원214,0472.7억원94,162,079주1225.9억원
cmsna6kao00cl0z85g1j8sppafsc-stock-price001380:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6kag00cj0z853sacf3iu1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-07001380001380KR7001380005SG글로벌KOSPI1,376원1원0.07%1,355원1,388원1,343원12,9191757.9만원22,482,071주309.3억원
cmsna6kb700cp0z85knzp0sqefsc-stock-price001390:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:19cmsna6kaz00cn0z85yli8g5c51
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-07001390001390KR7001390004KG케미칼KOSPI4,805원425원9.70%4,395원4,805원4,390원841,30839.4억원67,233,030주3230.5억원
cmsna6kbq00ct0z85jc3ocf1dfsc-stock-price0013V0:202608072026-08-07dayperiod2026-08-10 22:42:192026-08-10 22:42:20cmsna6kbh00cr0z85fk605obm1——2026-08-070013V0—KR70013V0002삼진식품KOSDAQ4,940원-10원-0.20%4,915원4,975원4,875원11,0495453.2만원9,918,656주489.9억원
cmsna6kcb00cx0z85nex6bja8fsc-stock-price001420:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kc100cv0z85q50c2snb1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-07001420001420KR7001420009태원물산KOSPI2,505원-95원-3.65%2,610원2,680원2,450원55,1301.3억원7,600,000주190.3억원
cmsna6kcz00d10z85zdhb3138fsc-stock-price001430:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kcl00cz0z85s4gffqna1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-07001430001430KR7001430008세아베스틸지주KOSPI41,600원1,550원3.87%40,200원42,550원40,200원214,42588.7억원35,862,119주1.4조원
cmsna6kdl00d50z85fbjj3bhvfsc-stock-price001440:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kd900d30z85d47kkdfk1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-07001440001440KR7001440007대한전선KOSPI27,100원-300원-1.09%27,900원28,000원26,200원1,487,516401.6억원195,992,596주5.3조원
cmsna6ke400d90z8551s6le2sfsc-stock-price001450:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kdu00d70z85hme12qx41
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-07001450001450KR7001450006현대해상KOSPI39,300원650원1.68%38,300원39,300원38,000원219,02184.9억원85,248,250주3.3조원
cmsna6ken00dd0z85dz1kv9syfsc-stock-price001460:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kee00db0z85teft2k5q1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-07001460001460KR7001460005BYCKOSPI38,250원-200원-0.52%39,600원39,600원37,250원2,3618905.7만원6,246,150주2389.1억원
cmsna6kf500dh0z85t6c18ltbfsc-stock-price001465:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kex00df0z85cwi3gfw71
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-07001465001465KR7001461003BYC우KOSPI25,300원-100원-0.39%25,400원25,700원24,600원243614.8만원2,153,850주544.9억원
cmsna6kfp00dm0z85mk2hf3b8fsc-stock-price001470:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kfi00dk0z852u6r5x971
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-07001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmsna6kg800dq0z85la3zssr3fsc-stock-price001500:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kfz00do0z85rysyaxeh1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-07001500001500KR7001500008현대차증권KOSPI7,940원-40원-0.50%8,030원8,040원7,850원98,8427.8억원61,833,044주4909.5억원
cmsna6kgt00du0z851ur1wdbofsc-stock-price001510:202608072026-08-07dayperiod2026-08-10 22:42:202026-08-10 22:42:20cmsna6kgj00ds0z85f1wg9jvv1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-08-07001510001510KR7001510007SK증권KOSPI2,215원-10원-0.45%2,270원2,315원2,165원1,824,74740.6억원231,295,085주5123.1억원
74,681건 중 17,301–17,350← 이전347 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬