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
cmt0whih500pk0z96opi4k0l1fsc-stock-price001340:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whigw00ph0z96mqg28bwj1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-19001340001340KR7001340009PKCKOSPI4,925원-165원-3.24%4,915원5,050원4,880원132,6756.5억원45,028,089주2217.6억원
cmt0whigl00pc0z96p0j1m5njfsc-stock-price001290:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whigc00p90z96klqp3el91
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-19001290001290KR7001290006상상인증권KOSPI929원-40원-4.13%926원966원910원616,2165.7억원108,337,120주1006.4억원
cmt0whig100p40z96cnf0u3gtfsc-stock-price001275:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whift00p10z965bi9zyri1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-19001275001275KR7001271006부국증권우KOSPI29,950원-250원-0.83%29,900원29,950원29,800원3,0929237.7만원3,000,000주898.5억원
cmt0whifh00ow0z96ew3rnqq3fsc-stock-price001270:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whif900ot0z96ehp47yqj1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-19001270001270KR7001270008부국증권KOSPI54,400원-1,700원-3.03%55,200원55,500원53,900원3,1731.7억원10,369,886주5641.2억원
cmt0whiex00oo0z961z092melfsc-stock-price001260:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whien00ol0z969tavw4ag1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-19001260001260KR7001260009남광토건KOSPI8,000원90원1.14%7,940원8,300원7,700원104,6918.3억원9,832,572주786.6억원
cmt0whiee00og0z96ckjdv6njfsc-stock-price001250:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whie600od0z963izzakou1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-19001250001250KR7001250000GS글로벌KOSPI2,600원-100원-3.70%2,655원2,670원2,585원517,83313.5억원82,533,764주2145.8억원
cmt0whidu00o80z963fo3zn0afsc-stock-price001230:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whidm00o50z96f1ovtlbh1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-19001230001230KR7001230002동국홀딩스KOSPI1,957원-8원-0.41%1,945원1,981원1,906원418,4538.1억원155,507,715주3043.2억원
cmt0whida00o00z961h02jju1fsc-stock-price001210:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whid100nx0z96k0id17wn1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-19001210001210KR7001210004금호전기KOSPI5,740원-440원-7.12%5,750원6,550원5,630원2,385,783142.5억원12,376,016주710.3억원
cmt0whicr00nt0z96qvl1ui83fsc-stock-price001200:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whick00np0z96s6e4ung41
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-19001200001200KR7001200005유진투자증권KOSPI4,220원-105원-2.43%4,280원4,290원4,170원291,27412.2억원96,866,418주4087.7억원
cmt0whib900n50z96nc2tc4v3fsc-stock-price001130:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whib000n20z962ay137af1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-19001130001130KR7001130004대한제분KOSPI11,560원-30원-0.26%11,420원11,620원11,310원9,7821.1억원16,900,000주1953.6억원
cmt0whiap00mx0z96ptze4a0lfsc-stock-price001120:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whiag00mu0z96ok0xx1s41
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-19001120001120KR7001120005LX인터내셔널KOSPI38,450원-50원-0.13%38,100원39,000원37,150원94,02435.9억원38,760,000주1.4조원
cmt0whia000mn0z962q2txkslfsc-stock-price0010V0:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi9u00ml0z960p74bwfw1——2026-08-190010V0—KR70010V0005제이피아이헬스케어KOSDAQ9,280원330원3.69%8,940원9,290원8,660원3,9123505.2만원5,105,400주473.7억원
cmt0whi9j00mg0z96qj5kg09sfsc-stock-price0010F0:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi9a00md0z966mkk5als1——2026-08-190010F0—KR70010F0005보원케미칼KOSDAQ2,350원-30원-1.26%2,380원2,395원2,290원37,9938915.2만원11,143,601주261.8억원
cmt0whi8x00m70z96yo14z92kfsc-stock-price001080:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi8p00m40z960jnnng5n1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-19001080001080KR7001080001만호제강KOSPI3,980원-240원-5.69%4,095원4,120원3,930원18,6517427.6만원41,500,000주1651.7억원
cmt0whi8e00lz0z963hq2cbflfsc-stock-price001070:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi8600lw0z96qeevdtjn1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-19001070001070KR7001070002대한방직KOSPI6,140원-10원-0.16%6,150원6,180원6,060원11,9377319.6만원5,300,000주325.4억원
cmt0whija00qf0z9606obmvc1fsc-stock-price0013V0:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whij300qd0z964y1x5kms1——2026-08-190013V0—KR70013V0002삼진식품KOSDAQ5,180원-80원-1.52%5,210원5,230원5,010원23,3501.2억원9,918,656주513.7억원
cmt0whi4d00kc0z96vr9i0f2tfsc-stock-price001020:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi4500k90z96py93q8yd1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-19001020001020KR7001020007페이퍼코리아KOSPI2,065원-60원-2.82%2,070원2,155원2,040원8,3731756.3만원35,596,662주735억원
cmt0whi3v00k50z96grl5h8bmfsc-stock-price001000:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi3p00k20z96t8xou93s1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-19001000001000KR7001000009신라섬유KOSDAQ468원-47원-9.13%516원526원456원649,1033.1억원24,277,540주113.6억원
cmt0whi3e00jx0z96c11bdfrifsc-stock-price0009K0:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi3500ju0z96bfil4p6m1——2026-08-190009K0—KR70009K0001에임드바이오KOSDAQ26,100원300원1.16%25,250원26,850원24,900원151,04339.4억원64,671,161주1.6조원
cmt0whi2v00jp0z969qlydpynfsc-stock-price000990:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi2n00jm0z96y2es25ta1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-19000990000990KR7000990002DB하이텍KOSPI93,600원-4,000원-4.10%92,100원98,400원90,200원418,894395.6억원43,504,588주4조원
cmt0whi7v00lr0z96534ucn15fsc-stock-price001067:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi7o00lp0z9650b842001
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-19001067001067KR7001062009JW중외제약2우BKOSPI45,200원1,150원2.61%44,050원45,200원44,050원35157.6만원209,973주94.9억원
cmt0whi7d00lj0z96gt99cj1dfsc-stock-price001065:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi7500lh0z96xqrq9ueu1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-19001065001065KR7001061001JW중외제약우KOSPI23,400원300원1.30%23,800원23,800원23,000원165384.9만원341,951주80억원
cmt0whi6p00la0z96aae9svwxfsc-stock-price001060:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi6g00l60z96hlhtsm741
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-19001060001060KR7001060003JW중외제약KOSPI26,500원-750원-2.75%27,200원27,250원26,200원93,58924.9억원23,285,930주6170.7억원
cmt0whi5i00kt0z96tyvj9fjofsc-stock-price001045:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi5a00kq0z9669d6npa81
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-19001045001045KR7001041003CJ우KOSPI70,600원-1,300원-1.81%71,500원71,500원68,500원4,7563.2억원2,260,223주1595.7억원
cmt0whhvf00gr0z96enj5qkdxfsc-stock-price0007C0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhv600go0z969sr84oek1——2026-08-190007C0—KR70007C0003아크릴KOSDAQ16,480원-780원-4.52%16,620원17,120원16,380원21,6173.5억원8,030,324주1323.3억원
cmt0whi5000km0z96uv3zwk9ifsc-stock-price001040:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi4r00kh0z963n2cq37h1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-19001040001040KR7001040005CJKOSPI122,800원-4,100원-3.23%125,000원125,200원119,400원172,635210.5억원29,176,998주3.5조원
cmt0whhzv00il0z96oxbp78o8fsc-stock-price000890:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whhzm00ih0z966lvxo85o1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-19000890000890KR7000890004보해양조KOSPI1,350원-59원-4.19%1,374원1,400원1,345원301,5654.1억원27,624,025주372.9억원
cmt0whhy700hw0z96rb755e6sfsc-stock-price000860:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhy000ht0z96ijw4ax4k1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-19000860000860KR7000860007강남제비스코KOSPI11,630원-520원-4.28%11,970원12,000원11,590원42,6405억원13,000,000주1511.9억원
cmt0whhxo00ho0z96zavkcnb3fsc-stock-price000850:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhxh00hl0z96x807iz3x1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-19000850000850KR7000850008화천기공KOSPI36,300원-1,700원-4.47%36,950원36,950원35,800원26,3749.5억원2,200,000주798.6억원
cmt0whhwm00h90z96qdtkqp3gfsc-stock-price000810:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhwe00h50z9674fnac941
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-08-19000810000810KR7000810002삼성화재KOSPI613,000원-13,000원-2.08%619,000원625,000원601,000원84,507516.5억원44,647,473주27.3조원
cmt0whhw200h00z96q98eycusfsc-stock-price0007J0:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhvq00gw0z96hhaf98cn1——2026-08-190007J0—KR70007J0006인벤테라KOSDAQ7,720원-290원-3.62%7,600원7,870원7,600원17,1141.3억원7,865,714주607.2억원
cmt0whhus00gi0z96digtyv5pfsc-stock-price000760:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhul00gg0z960jt8k0mu1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-08-19000760000760KR7000760009이화산업KOSPI12,800원60원0.47%12,740원13,870원12,250원1,4371875.4만원2,800,000주358.4억원
cmt0whhu700gc0z96lbhdlkpvfsc-stock-price000725:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhty00g80z96nkigpdq21
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-08-19000725000725KR7000721001현대건설우KOSPI52,300원300원0.58%52,000원54,400원50,300원5,5462.9억원1,054,693주551.6억원
cmt0whhs300fl0z96ylvibar9fsc-stock-price000680:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhru00fg0z96h64mfyrr1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-08-19000680000680KR7000680009LS네트웍스KOSPI2,895원-85원-2.85%2,970원2,970원2,865원64,5041.8억원78,803,016주2281.3억원
cmt0whi6800l30z964n7lr2mifsc-stock-price00104K:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi5x00kz0z96p45tug2s1——2026-08-1900104K—KR700104K010CJ4우(전환)KOSPI118,600원-2,200원-1.82%120,000원120,000원112,800원9,10710.5억원4,226,512주5012.6억원
cmt0whi1o00ja0z96q9ptfjv8fsc-stock-price000950:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi1f00j60z96p23bysrj1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-19000950000950KR7000950006전방KOSPI33,450원50원0.15%33,400원33,500원32,250원1,2844232.9만원1,680,000주561.9억원
cmt0whi0w00j00z96192h34v7fsc-stock-price000910:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi0p00iw0z96tkjdwoyt1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-19000910000910KR7000910000유니온KOSPI2,890원-10원-0.34%2,900원2,940원2,845원21,0616076.7만원15,611,619주451.1억원
cmt0whi0d00is0z96m13b3882fsc-stock-price0008Z0:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whi0600io0z96f2dtukud1——2026-08-190008Z0—KR70008Z0005에스엔시스KOSDAQ22,600원-750원-3.21%23,100원23,150원22,350원6,2831.4억원9,436,564주2132.6억원
cmt0whhza00ic0z96haqz3c6pfsc-stock-price00088K:202608192026-08-19dayperiod2026-08-20 11:27:422026-08-20 11:27:42cmt0whhz300i90z962xtxxmou1——2026-08-1900088K—KR700088K015한화3우BKOSPI29,250원0원0.00%0원0원0원00원19,404,441주5675.7억원
cmt0whhyq00i40z96o8c8is00fsc-stock-price000880:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:42cmt0whhyj00i10z960dq604yy1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-19000880000880KR7000880005한화KOSPI83,800원0원0.00%0원0원0원00원70,507,919주5.9조원
cmt0whhx400hg0z96rujzndrcfsc-stock-price000815:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhwx00hd0z9648cz420d1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-19000815000815KR7000811000삼성화재우KOSPI401,500원-13,000원-3.14%410,000원410,500원399,500원8,57534.5억원3,007,020주1.2조원
cmt0whhtf00g20z96xo0ej3ztfsc-stock-price000720:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whht300fy0z96uddb0sg11
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-08-19000720000720KR7000720003현대건설KOSPI116,500원6,400원5.81%105,200원118,700원103,500원848,390973.2억원111,355,765주12.9조원
cmt0whhrg00fb0z96zyy6jlsnfsc-stock-price000670:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhr800f80z9685gd77811
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-08-19000670000670KR7000670000영풍KOSPI37,400원-800원-2.09%37,450원38,100원36,600원14,9235.5억원18,410,683주6885.5억원
cmt0whhqw00f30z96wdpujeg5fsc-stock-price000660:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhql00f00z96i7117h8q1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-08-19000660000660KR7000660001SK하이닉스KOSPI1,500,000원-162,000원-9.75%1,545,000원1,559,000원1,486,000원4,223,0676.4조원730,492,365주1095.7조원
cmt0whhq700et0z96kvgjsp4yfsc-stock-price000650:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhpx00ep0z96k0lr721m1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-08-19000650000650KR7000650002천일고속KOSPI153,900원-3,600원-2.29%157,000원157,000원147,500원1,3872.1억원1,429,220주2199.5억원
cmt0whhpj00el0z96tbkq1w1kfsc-stock-price000640:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhpa00eh0z96i097de7v1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-08-19000640000640KR7000640003동아쏘시오홀딩스KOSPI88,200원-3,100원-3.40%91,300원91,300원87,100원26,92223.6억원6,732,527주5938억원
cmt0whhp000ed0z96cgvnpwq7fsc-stock-price000590:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhot00ea0z96bkv84o431
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-08-19000590000590KR7000590000CS홀딩스KOSPI66,500원-400원-0.60%66,900원67,000원65,000원6654375만원1,154,482주767.7억원
cmt0whhog00e50z96fizt5aoxfsc-stock-price000545:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whho400e30z96ypdqf3rq1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-08-19000545000545KR7000541003흥국화재우KOSPI5,410원0원0.00%5,220원5,410원5,220원649348.3만원768,000주41.5억원
cmt0whhnt00dy0z96g3yee95ifsc-stock-price000540:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhnl00dv0z96v9w6mcdi1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-08-19000540000540KR7000540005흥국화재KOSPI3,375원-65원-1.89%3,380원3,445원3,325원23,5037969.1만원64,242,645주2168.1억원
cmt0whhn900dr0z96ynsncb57fsc-stock-price000520:202608192026-08-19dayperiod2026-08-20 11:27:412026-08-20 11:27:41cmt0whhn200dn0z96uz2y1u3s1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-08-19000520000520KR7000520007삼일제약KOSPI6,220원-210원-3.27%6,320원6,490원6,190원47,8252.9억원21,691,811주1349.2억원
94,771건 중 62,651–62,700← 이전1254 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬