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
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
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
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
cms22xpkj01gi0z96tmur7keufsc-stock-price001000:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkd01gf0z96ynhpo1q31
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-07-23001000001000KR7001000009신라섬유KOSDAQ795원6원0.76%787원811원750원181,2321.4억원24,277,540주193억원
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
cms22xpp201io0z962tu06kfmfsc-stock-price001130:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpow01im0z965p3cadoo1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-07-23001130001130KR7001130004대한제분KOSPI11,250원290원2.65%11,090원11,290원10,920원9,2681억원16,900,000주1901.2억원
cms22xppq01j00z968hwpo55vfsc-stock-price0011T0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xppk01ix0z96f8fnjw0u1——2026-07-230011T0—KR70011T0008채비KOSDAQ5,380원320원6.32%5,060원5,380원4,960원172,8788.9억원46,949,591주2525.8억원
cms22ygnk0atn0z96se4ukhj4fsc-stock-price950220:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygne0atm0z96td5txccf1
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-07-23950220950220KR8840140006네오이뮨텍KOSDAQ1,293원13원1.02%1,269원1,325원1,269원86,0141.1억원34,211,840주442.3억원
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
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
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
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
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
cms22ygm70atf0z96xp8l757gfsc-stock-price950250:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygm10ate0z96krm5aj3h1
{ "value": "950250", "scheme": "krx_code" }
{
  "value": "950250",
  "scheme": "krx_code"
}
—2026-07-23950250950250KR8826050005테라뷰KOSDAQ2,425원135원5.90%2,320원2,530원2,320원158,2343.8억원35,517,731주861.3억원
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
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
cms22ygo80atr0z96e7bv1mysfsc-stock-price900120:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygo20atq0z96l21cb44t1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-07-23900120900120KYG2114A1094씨엑스아이KOSDAQ1,168원11원0.95%1,157원1,198원1,110원82,0709474.6만원11,169,660주130.4억원
cms22ygow0atv0z96ewdz2fdbfsc-stock-price900070:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygor0atu0z96k1xdbmlp1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-07-23900070900070KYG3931T1076글로벌에스엠KOSDAQ999원-3원-0.30%1,002원1,018원992원49,3304931.4만원26,871,984주268.4억원
cms22xu3t03mp0z969i17tnvefsc-stock-price012170:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu3n03ml0z96s05d0cc71
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-07-23012170012170KR7012170007아센디오KOSPI768원-18원-2.29%786원803원734원86,4836650.8만원20,250,194주155.5억원
cms22xt8e03760z96rhqhlzmufsc-stock-price0091W0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8803730z96qqkyu49y1——2026-07-230091W0—KR70091W0006신영스팩11호KOSDAQ1,999원-1원-0.05%1,998원2,000원1,998원34,8006958.3만원6,068,000주121.2억원
cms22xt6403660z96ax576agpfsc-stock-price009140:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5z03630z962e8yfpay1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-07-23009140009140KR7009140005경인전자KOSPI22,300원550원2.53%22,350원22,400원21,500원1,8614098.1만원1,570,797주350.2억원
cms22xt8q037c0z96g8xgt97vfsc-stock-price009200:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8k03790z96m82vod831
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-07-23009200009200KR7009200007무림페이퍼KOSPI1,470원57원4.03%1,410원1,475원1,410원29,6404332.4만원41,609,310주611.6억원
cms22xt92037i0z962qjpvpg5fsc-stock-price009240:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8w037f0z96e7yhthiw1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-07-23009240009240KR7009240003한샘KOSPI37,550원1,100원3.02%36,150원37,650원36,100원47,43217.7억원23,533,928주8836.9억원
cms22xt1d033v0z960z3bw380fsc-stock-price008470:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt18033s0z96w0uder2l1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-07-23008470008470KR7008470007부스타KOSDAQ1,730원0원0.00%1,748원1,808원1,722원39,3796860.9만원8,404,800주145.4억원
cms22xt5t03600z96rqgmgaj8fsc-stock-price009070:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5n035x0z967hdx19k31
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-07-23009070009070KR7009070004KCTCKOSPI3,990원155원4.04%3,835원3,990원3,835원244,2939.5억원30,000,000주1197억원
cms22xu5503nk0z966a7bg02hfsc-stock-price012280:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu4z03nh0z96vys7sk431
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-07-23012280012280KR7012280004영화금속KOSPI817원7원0.86%810원825원810원45,1503699만원49,524,505주404.6억원
cms22xu5s03o10z96qo6sq5z9fsc-stock-price012330:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu5n03nw0z96xvea36vn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
—2026-07-23012330012330KR7012330007현대모비스KOSPI524,000원11,000원2.14%515,000원525,000원506,000원298,7911549.7억원90,732,583주47.5조원
cms22xpk801gc0z96dvk9swxsfsc-stock-price0009K0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpk201g90z960ezlctyc1——2026-07-230009K0—KR70009K0001에임드바이오KOSDAQ21,800원2,450원12.66%19,470원21,950원19,470원164,90034.7억원64,671,161주1.4조원
cms22xu8403pk0z96w3ob8h4vfsc-stock-price0126Z0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu8003ph0z96vvubx9al1——2026-07-230126Z0—KR70126Z0002삼성에피스홀딩스KOSPI380,000원8,000원2.15%375,000원383,500원373,000원37,916143.2억원24,883,049주9.4조원
cms22xu9i03qh0z96gxots4t6fsc-stock-price012800:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xu9c03qd0z96cd146fc21
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-07-23012800012800KR7012800009대창KOSPI1,133원53원4.91%1,079원1,135원1,079원397,6064.4억원91,140,499주1032.6억원
cms22xua603qx0z969k3jmkyifsc-stock-price0129K0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xua003qs0z964z7f5nad1——2026-07-230129K0—KR70129K0006신한제18호스팩KOSDAQ1,988원-5원-0.25%1,993원1,993원1,981원4,111815만원5,620,000주111.7억원
cms22xpsp01ki0z96vcxdj3fofsc-stock-price001340:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsj01kg0z96niqhztoi1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-07-23001340001340KR7001340009PKCKOSPI5,130원175원3.53%4,955원5,140원4,955원120,2586억원45,028,089주2309.9억원
cms22xt2q034j0z96o2dc6y1pfsc-stock-price008730:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt2l034g0z96hsdpk0oq1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-07-23008730008730KR7008730004율촌화학KOSPI13,560원700원5.44%12,820원13,570원12,810원57,5907.6억원24,800,000주3362.8억원
cms22xt3g034v0z96lseatww5fsc-stock-price008775:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt3a034s0z96w24pzj221
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-07-23008775008775KR7008771008호텔신라우KOSPI30,050원300원1.01%29,900원30,200원29,000원7282173.8만원751,879주225.9억원
cms22xt3r03500z963m2drd53fsc-stock-price008830:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt3m034y0z966ni6tm3c1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-07-23008830008830KR7008830002대동기어KOSDAQ9,300원480원5.44%8,770원9,310원8,470원47,0834.2억원8,987,520주835.8억원
cms22xpre01jv0z9696s1826kfsc-stock-price001260:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpr801jr0z96imwjckxp1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-07-23001260001260KR7001260009남광토건KOSPI7,560원200원2.72%7,390원7,590원7,370원69,1585.1억원9,832,572주743.3억원
cms22xps101k60z96rnwykubufsc-stock-price001275:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xprv01k40z96hyk5r8l41
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-07-23001275001275KR7001271006부국증권우KOSPI30,350원150원0.50%30,350원30,350원30,300원5821766만원3,000,000주910.5억원
cms22xppe01iv0z966su22ybmfsc-stock-price0011A0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpp801ir0z96qoughtbq1——2026-07-230011A0—KR70011A0009액스비스KOSDAQ9,740원-30원-0.31%9,570원9,920원9,400원69,4386.7억원9,333,740주909.1억원
cms22xpq201j70z961mege54qfsc-stock-price001200:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xppw01j30z964jetj7rd1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-07-23001200001200KR7001200005유진투자증권KOSPI4,305원195원4.74%4,140원4,305원4,120원355,28814.9억원96,866,418주4170억원
cms22xpl901gt0z96rtaqug8wfsc-stock-price001040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpl201gr0z96q3s99py11
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-07-23001040001040KR7001040005CJKOSPI133,700원1,800원1.36%131,300원134,200원130,400원126,775167.4억원29,176,998주3.9조원
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
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
cms22xpu501l70z96hb2sawm0fsc-stock-price0013V0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptz01l40z96aj2ychzo1——2026-07-230013V0—KR70013V0002삼진식품KOSDAQ4,960원200원4.20%4,775원4,965원4,775원10,0764964.4만원9,918,656주491.9억원
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
cms22xru302jz0z96sks73wi2fsc-stock-price005305:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrtx02jx0z96ttfgyz7e1
{ "value": "005305", "scheme": "krx_code" }
{
  "value": "005305",
  "scheme": "krx_code"
}
—2026-07-23005305005305KR7005301007롯데칠성우KOSPI68,300원1,700원2.55%66,600원68,300원66,600원3532372.5만원775,310주529.5억원
cms22xry502l10z96errf5cggfsc-stock-price005389:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrxc02ky0z96w2yetsqy1
{ "value": "005389", "scheme": "krx_code" }
{
  "value": "005389",
  "scheme": "krx_code"
}
—2026-07-23005389005389KR7005383005현대차3우BKOSPI198,600원7,900원4.14%191,500원199,300원191,300원9,62018.9억원2,327,452주4622.3억원
cms22xroq02hc0z96zm44tvw9fsc-stock-price004970:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrok02h80z966t6dhwzz1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-07-23004970004970KR7004970000신라교역KOSPI9,220원90원0.99%9,300원9,300원9,080원14,0731.2억원16,000,000주1475.2억원
cms22xrr302ii0z96rseph78efsc-stock-price005070:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrqw02ie0z96nzwtrbhg1
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-07-23005070005070KR7005070008코스모신소재KOSPI38,750원3,050원8.54%35,750원38,750원35,750원119,41144.7억원33,214,571주1.2조원
cms22xudj03so0z96lbvhmf39fsc-stock-price0134X0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xude03sk0z966escz5sy1——2026-07-230134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,978원-1원-0.05%1,968원1,979원1,968원18,7663696.1만원6,740,000주133.3억원
68,940건 중 151–200← 이전4 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬