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
cms22xtxw03jh0z9651feeyytfsc-stock-price011390:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtxq03je0z96bv847lwn1
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-07-23011390011390KR7011390002부산산업KOSPI41,050원950원2.37%40,150원41,400원39,900원2,0618439.1만원1,056,000주433.4억원
cms22xty803jn0z96fm4aj0kwfsc-stock-price011420:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xty203jk0z96cgbz7w4r1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-07-23011420011420KR7011420007갤럭시아에스엠KOSPI1,463원81원5.86%1,382원1,665원1,305원1,346,27919.8억원27,549,644주403억원
cms22xqtf021v0z962wzx9grifsc-stock-price003100:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqt9021s0z96dhjpyn5l1
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-07-23003100003100KR7003100005선광KOSDAQ20,850원500원2.46%20,350원20,850원20,250원10,3572.1억원6,600,000주1376.1억원
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
cms22xqtq02210z96n2b8pwqnfsc-stock-price003120:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqtl021y0z96vsf037yl1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-07-23003120003120KR7003120003일성아이에스KOSPI20,700원450원2.22%20,100원20,750원20,000원2,5165161.6만원13,300,000주2753.1억원
cms22xqu302270z968mzsfih8fsc-stock-price003160:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqtx02240z964gsr0fpg1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-07-23003160003160KR7003160009디아이KOSPI20,600원1,270원6.57%19,560원20,600원19,410원265,44052.8억원28,300,000주5829.8억원
cms22xqvt02310z9631xjlvywfsc-stock-price003280:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqvm022y0z96e70r54vo1
{ "value": "003280", "scheme": "krx_code" }
{
  "value": "003280",
  "scheme": "krx_code"
}
—2026-07-23003280003280KR7003280005흥아해운KOSPI2,035원68원3.46%1,962원2,125원1,945원28,755,437583.3억원240,424,899주4892.6억원
cms22xqw502370z96123mn2mzfsc-stock-price003300:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqw002340z96kx1q4r0s1
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-07-23003300003300KR7003300001한일홀딩스KOSPI17,680원750원4.43%17,040원17,790원17,010원18,3573.2억원30,831,444주5450.9억원
cms22xqwu023j0z9694685wu3fsc-stock-price003350:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqwo023g0z96vsbpc3721
{ "value": "003350", "scheme": "krx_code" }
{
  "value": "003350",
  "scheme": "krx_code"
}
—2026-07-23003350003350KR7003350006한국화장품제조KOSPI7,660원410원5.66%7,250원7,690원7,200원78,3925.8억원22,660,000주1735.7억원
cms22xqx5023p0z9652yasf62fsc-stock-price003380:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqwz023m0z96jrnjolex1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-07-23003380003380KR7003380003하림지주KOSDAQ10,120원750원8.00%9,440원10,130원9,420원561,05555.1억원112,005,621주1.1조원
cms22xqy602470z96vgd7v8wwfsc-stock-price003470:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqy002440z96ree5scbr1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-07-23003470003470KR7003470002유안타증권KOSPI4,560원195원4.47%4,360원4,585원4,360원254,77011.4억원192,680,102주8786.2억원
cms22xqyj024d0z96nezga8y9fsc-stock-price003475:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqyc024a0z96bhb3b9gk1
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-07-23003475003475KR7003471000유안타증권우KOSPI4,230원110원2.67%4,115원4,230원4,105원18,3897668.1만원12,811,370주541.9억원
cms22xqz8024o0z96dez9uoy5fsc-stock-price003490:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqz2024l0z96fk7hl6861
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-07-23003490003490KR7003490000대한항공KOSPI25,750원850원3.41%24,850원25,850원24,700원1,975,004502.5억원368,220,661주9.4조원
cms22xqzw024z0z96crwsbn61fsc-stock-price003520:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqzr024y0z96eu21wzn71
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-07-23003520003520KR7003520004영진약품KOSPI1,210원26원2.20%1,184원1,214원1,181원180,3302.1억원182,892,731주2213억원
cms22xr8g02970z963icd5i1ffsc-stock-price0039P0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr8902940z96p3ae00vg1——2026-07-230039P0—KR70039P0000매드업KOSDAQ5,570원-260원-4.46%5,960원6,130원5,570원1,596,55893.5억원18,807,400주1047.5억원
cms22xr8s029d0z96mt3uo6hcfsc-stock-price004000:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr8l029a0z960gb3b31h1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-07-23004000004000KR7004000006롯데정밀화학KOSPI46,800원1,750원3.88%44,800원46,900원44,800원40,79318.8억원25,800,000주1.2조원
cms22xr9g029p0z962do7lxa7fsc-stock-price004060:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr9a029m0z96aq7kn12a1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-07-23004060004060KR7004060000SG세계물산KOSPI2,415원60원2.55%2,360원2,420원2,345원83,9472억원20,242,496주488.8억원
cms22xr9u029v0z96kpoxfhddfsc-stock-price004080:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr9n029s0z968d9t1am21
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-07-23004080004080KR7004080008신흥KOSPI14,030원10원0.07%14,030원14,040원13,990원7271019.6만원9,300,000주1304.7억원
cms22xr0o025d0z96boheh67zfsc-stock-price003535:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr0i025a0z9657axk3by1
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-07-23003535003535KR7003531001한화투자증권우KOSPI5,720원-20원-0.35%5,690원5,830원5,650원17,7491억원4,800,000주274.5억원
cms22xr10025j0z96uwnzg2t3fsc-stock-price003540:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr0v025g0z96xzytmqbx1
{ "value": "003540", "scheme": "krx_code" }
{
  "value": "003540",
  "scheme": "krx_code"
}
—2026-07-23003540003540KR7003540002대신증권KOSPI26,200원750원2.95%25,900원26,350원25,600원58,68015.2억원47,666,126주1.2조원
cms22xr1q025v0z96l6fzbs2ufsc-stock-price003547:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr1j025s0z96xcchj6q31
{ "value": "003547", "scheme": "krx_code" }
{
  "value": "003547",
  "scheme": "krx_code"
}
—2026-07-23003547003547KR7003542008대신증권2우BKOSPI19,410원140원0.73%19,410원19,410원19,070원2,4074647.1만원9,606,666주1864.6억원
cms22xr2102610z96kv37ku8qfsc-stock-price003550:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr1v025y0z963a69uhvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—2026-07-23003550003550KR7003550001LGKOSPI101,600원2,500원2.52%99,200원101,700원98,000원194,554195.2억원151,192,004주15.3조원
cms22xr4102710z96h38gipbofsc-stock-price003650:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr3v026y0z96x35nh4bl1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-07-23003650003650KR7003650009미창석유KOSPI144,500원2,700원1.90%140,500원146,000원140,100원3,1234.4억원1,739,672주2513.8억원
cms22xr4d02770z9618rbl187fsc-stock-price003670:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4702740z9636aj48151
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-07-23003670003670KR7003670007포스코퓨처엠KOSPI152,200원11,100원7.87%141,200원152,700원141,000원213,282313.9억원88,946,220주13.5조원
cms22xr51027j0z96qdy92w9tfsc-stock-price003690:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4v027g0z96i9ydy2l81
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-07-23003690003690KR7003690005코리안리KOSPI13,750원360원2.69%13,440원13,980원13,440원185,01325.4억원176,721,031주2.4조원
cms22xr5d027p0z966261o931fsc-stock-price003720:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr57027m0z96tkjapkhr1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-07-23003720003720KR7003720000삼영KOSPI6,260원550원9.63%5,690원6,320원5,690원287,15817.3억원34,000,000주2128.4억원
cms22xr6e02870z964vsjnt70fsc-stock-price003800:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr6802840z96qnnc1izy1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-07-23003800003800KR7003800000에이스침대KOSDAQ32,650원200원0.62%32,500원32,750원32,200원2,3487619.5만원11,090,000주3620.8억원
cms22xr6q028d0z96f9bebql1fsc-stock-price003830:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr6k028a0z96x6y41i2n1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-07-23003830003830KR7003830007대한화섬KOSPI113,000원1,400원1.25%113,800원113,800원108,000원1041149.1만원1,328,000주1500.6억원
cms22xscr02s20z9678vvtd22fsc-stock-price006220:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xscl02rz0z96dbu5rxa01
{ "value": "006220", "scheme": "krx_code" }
{
  "value": "006220",
  "scheme": "krx_code"
}
—2026-07-23006220006220KR7006220008제주은행KOSPI9,550원480원5.29%9,110원9,800원9,100원311,94929.6억원37,798,557주3609.7억원
cms22xsd402s80z96f0d2riw9fsc-stock-price006260:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xscx02s50z96crb9rr961
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-07-23006260006260KR7006260004LSKOSPI321,500원37,000원13.01%288,500원324,000원288,500원170,807533.2억원31,200,000주10조원
cms22xsf402t40z96gkfrgohafsc-stock-price006370:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsew02t10z96vrpoi7px1
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-07-23006370006370KR7006370001대구백화점KOSPI5,470원-210원-3.70%5,970원5,970원5,400원65,2793.6억원10,821,611주591.9억원
cms22xsfe02ta0z96hihsxn60fsc-stock-price006380:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsf902t70z96fzwhbqgq1
{ "value": "006380", "scheme": "krx_code" }
{
  "value": "006380",
  "scheme": "krx_code"
}
—2026-07-23006380006380KR7006380000카프로KOSPI3,660원0원0.00%0원0원0원00원168,999,996주6185.3억원
cms22xsg402tm0z96yksvtsunfsc-stock-price006405:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsfy02tj0z969ykclcfg1
{ "value": "006405", "scheme": "krx_code" }
{
  "value": "006405",
  "scheme": "krx_code"
}
—2026-07-23006405006405KR7006401004삼성SDI우KOSPI194,500원12,000원6.58%182,500원194,700원181,400원5,0679.5억원1,617,896주3146.8억원
cms22xsgf02ts0z96sjwwh7gufsc-stock-price006490:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsga02tp0z96lm91qo521
{ "value": "006490", "scheme": "krx_code" }
{
  "value": "006490",
  "scheme": "krx_code"
}
—2026-07-23006490006490KR7006490007프리티KOSPI1,007원5원0.50%1,002원1,065원987원97,0309813.6만원29,577,223주297.8억원
cms22xshf02ua0z96c9dfbn8cfsc-stock-price006650:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsh902u70z96z4d1k6de1
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-07-23006650006650KR7006650006대한유화KOSPI103,000원6,700원6.96%96,900원103,000원96,900원20,03720.2억원6,500,000주6695억원
cms22xshr02ug0z96bhhgiof0fsc-stock-price006660:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xshl02ud0z969dntummb1
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-07-23006660006660KR7006660005삼성공조KOSPI12,600원-400원-3.08%13,310원13,420원12,350원530,94467.8억원8,126,314주1023.9억원
cms22xsig02us0z96wgocwyecfsc-stock-price006740:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsia02up0z962pbxawz81
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-07-23006740006740KR7006740005블루산업개발KOSPI883원-1원-0.11%914원915원870원24,6502183.2만원23,739,825주209.6억원
cms22xsis02uy0z96ace4p5g4fsc-stock-price006800:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsim02uv0z96v5io3plo1
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-07-23006800006800KR7006800007미래에셋증권KOSPI39,200원1,600원4.26%37,650원39,200원37,250원1,796,855685.8억원559,566,880주21.9조원
cms22xskh02vs0z96rsxau8zxfsc-stock-price006890:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xskb02vp0z96yvfbw0a61
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-07-23006890006890KR7006890008태경케미컬KOSPI5,610원210원3.89%5,420원5,610원5,350원52,0592.8억원11,600,000주650.7억원
cms22xskt02vy0z96k27yyibqfsc-stock-price0068Y0:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xskn02vv0z96cym9d1cz1——2026-07-230068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,990원-2원-0.10%1,992원1,996원1,985원961191.2만원4,310,000주85.7억원
cms22xsli02w90z96alymkxy8fsc-stock-price006920:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xslc02w60z96b6kxshk61
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-07-23006920006920KR7006920003모헨즈KOSDAQ3,120원70원2.30%3,050원3,180원3,050원84,0842.6억원10,920,000주340.7억원
cms22xse702sq0z961p2sf852fsc-stock-price006345:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xse102so0z96544j9gez1
{ "value": "006345", "scheme": "krx_code" }
{
  "value": "006345",
  "scheme": "krx_code"
}
—2026-07-23006345006345KR7006341002대원전선우KOSPI11,100원790원7.66%10,560원11,350원10,380원278,11130.2억원2,621,200주290.9억원
cms22xsmg02wj0z96jcvcrxqzfsc-stock-price007070:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsmc02wi0z96hpqjautk1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-07-23007070007070KR7007070006GS리테일KOSPI25,450원1,000원4.09%24,450원25,950원23,800원115,12129.2억원83,607,415주2.1조원
cms22xsn902wx0z96yaseiwcnfsc-stock-price007110:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsn302wu0z96i9uj5u111
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-07-23007110007110KR7007110000일신석재KOSPI827원30원3.76%790원829원790원203,1731.6억원77,456,610주640.5억원
cms22xsnx02x70z96m5uo9a01fsc-stock-price007160:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsnr02x40z96oh9g6xxy1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-07-23007160007160KR7007160005사조산업KOSPI46,800원1,400원3.08%45,300원47,500원45,250원1,9909257.3만원5,000,000주2340억원
cms22xso902xd0z96a0dqzsqlfsc-stock-price0071M0:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xso302xa0z96eloa9e7m1——2026-07-230071M0—KR70071M0002삼성스팩11호KOSDAQ1,990원7원0.35%1,985원2,005원1,985원1,112221.3만원5,760,000주114.6억원
cms22xspm02y10z96zoyzqri3fsc-stock-price007310:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xspg02xy0z96zs0xr39v1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-07-23007310007310KR7007310006오뚜기KOSPI314,000원4,500원1.45%309,500원314,000원308,500원4,77514.8억원4,007,830주1.2조원
cms22xspx02y70z96bitjdrx6fsc-stock-price007330:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsps02y40z96pq1hc6xx1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-07-23007330007330KR7007330004푸른저축은행KOSDAQ10,040원0원0.00%10,040원10,120원10,020원2,7902801.4만원15,082,800주1514.3억원
cms22xsqn02yj0z96fpaqed20fsc-stock-price007370:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsqh02yg0z96fi3i5flj1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-07-23007370007370KR7007370000진양제약KOSDAQ3,925원90원2.35%3,840원3,930원3,840원12,8425008만원14,134,587주554.7억원
cms22xuck03s60z96ki85dfabfsc-stock-price0132G0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xucd03s20z969qm8d3hh1——2026-07-230132G0—KR70132G0007교보20호스팩KOSDAQ1,993원-3원-0.15%1,983원2,000원1,983원15,2623045.9만원5,970,000주118.9억원
68,940건 중 201–250← 이전5 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬