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
cmt0whn1c025b0z96f8x2ba3hfsc-stock-price007210:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn1302570z962lex7yuz1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-08-19007210007210KR7007210008벽산KOSPI1,462원-8원-0.54%1,470원1,477원1,439원34,5425002.2만원65,360,000주955.5억원
cmt0whn2d025n0z96ywwzumelfsc-stock-price0072Z0:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn24025j0z96c6lw1dwp1——2026-08-190072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,980원2원0.10%1,977원1,988원1,975원4,746939.3만원7,885,000주156.1억원
cmt0whn3d025y0z96mdgizgpgfsc-stock-price007330:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn34025v0z9606mjq4eu1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-08-19007330007330KR7007330004푸른저축은행KOSDAQ10,020원-80원-0.79%10,050원10,230원10,010원3,4623476.7만원15,082,800주1511.2억원
cmt0whn4h026b0z96v3ojrj06fsc-stock-price007370:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn4802670z96r4n3biah1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-08-19007370007370KR7007370000진양제약KOSDAQ3,950원-75원-1.86%4,000원4,010원3,905원18,7497421만원14,134,587주558.3억원
cmt0whn5l026m0z96303i8r06fsc-stock-price007460:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn5c026k0z96aykgnyjk1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-08-19007460007460KR7007460009에이프로젠KOSPI2,380원-90원-3.64%2,415원2,430원2,335원85,0492억원23,594,933주561.5억원
cmt0whn7502750z96e7st7uotfsc-stock-price007570:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn6w02720z96y9bt5adp1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-08-19007570007570KR7007570005일양약품KOSPI8,360원-360원-4.13%8,700원8,700원8,300원25,0872억원19,085,664주1595.5억원
cmt0whn84027h0z968ozd4gotfsc-stock-price007590:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn7v027e0z96sdzuys641
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-08-19007590007590KR7007590003동방아그로KOSPI5,540원-20원-0.36%5,610원5,610원5,510원6,5293611.9만원13,617,577주754.4억원
cmt0whn99027t0z96pbleukxpfsc-stock-price007660:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn8y027p0z96h1url6581
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-08-19007660007660KR7007660004이수페타시스KOSPI104,400원1,500원1.46%99,900원110,800원97,600원1,527,6291624.9억원73,409,219주7.6조원
cmt0whnae02840z96lot0kks9fsc-stock-price007690:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whna402810z96oexrurx61
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-08-19007690007690KR7007690001국도화학KOSPI37,950원-1,200원-3.07%38,950원38,950원37,850원16,2496.2억원9,260,832주3514.4억원
cmt0whnbi028h0z964xjbhtvtfsc-stock-price007720:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnb8028e0z960fte34py1
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-08-19007720007720KR7007720006소노스퀘어KOSDAQ1,490원70원4.93%1,449원1,520원1,420원82,0171.2억원20,160,090주300.3억원
cmt0whncp028s0z96a78b6qihfsc-stock-price007810:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnce028q0z96u782cis61
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-08-19007810007810KR7007810005코리아써키트KOSPI60,700원-4,700원-7.19%60,800원67,600원58,900원477,165300.7억원23,982,620주1.4조원
cmt0whndt02940z96cfs6be96fsc-stock-price00781K:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whndj02920z96ee2da5kk1——2026-08-1900781K—KR700781K015코리아써키트2우BKOSPI13,700원-100원-0.72%13,890원13,890원13,000원215295.3만원783,699주107.3억원
cmt0whney029h0z96lbwqf4r9fsc-stock-price007860:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnen029d0z96cjqbk83x1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-08-19007860007860KR7007860000서연KOSPI8,100원-170원-2.06%8,180원8,190원7,990원22,3701.8억원23,479,844주1901.8억원
cmt0whng1029s0z96r8iqs3qsfsc-stock-price008040:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnfs029q0z96d262hhui1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-08-19008040008040KR7008040008사조동아원KOSPI654원0원0.00%0원0원0원00원141,144,600주923억원
cmt0whn3y02640z96if3c92k2fsc-stock-price007340:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn3o02610z962udpf7kq1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-08-19007340007340KR7007340003DN오토모티브KOSPI54,100원-8,700원-13.85%61,100원62,500원53,500원579,957328억원58,510,865주3.1조원
cmt0whn50026g0z96bmqnfr9qfsc-stock-price007390:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn4s026e0z96c5mtddt51
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-08-19007390007390KR7007390008네이처셀KOSDAQ22,550원-50원-0.22%22,000원23,100원21,650원238,08153억원64,435,056주1.4조원
cmt0whn64026s0z96pm2n7sn2fsc-stock-price007530:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn5v026q0z96a9qnu03c1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-08-19007530007530KR7007530009와이엠KOSDAQ1,512원-29원-1.88%1,525원1,535원1,499원2,481376.7만원22,254,231주336.4억원
cmt0whn6o026y0z96vmsmlxanfsc-stock-price007540:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn6f026v0z966710a4us1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-08-19007540007540KR7007540008샘표KOSPI44,250원-450원-1.01%44,700원44,700원43,700원3,1181.3억원2,875,800주1272.5억원
cmt0whn7l027b0z96ltomfk5nfsc-stock-price007575:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn7c02780z9681qkcllr1
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-08-19007575007575KR7007571003일양약품우KOSPI8,220원-10원-0.12%8,000원8,250원8,000원7460.6만원445,080주36.5억원
cmt0whn8p027m0z96be0omygvfsc-stock-price007610:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn8f027j0z96kijeutnw1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-08-19007610007610KR7007610009선도전기KOSPI4,295원-80원-1.83%4,275원4,475원4,190원220,1949.4억원18,000,000주773.1억원
cmt0whn9t027y0z963h6fgc2vfsc-stock-price007680:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn9j027v0z96jzcr448w1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-08-19007680007680KR7007680002대원KOSDAQ3,625원115원3.28%3,500원3,650원3,465원10,2813593.9만원13,222,738주479.3억원
cmt0whnax028b0z96573a0gsmfsc-stock-price007700:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnao02870z96tuy2nzto1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-08-19007700007700KR7007700008F&F홀딩스KOSPI13,880원-310원-2.18%14,190원14,210원13,580원37,4075.2억원39,114,367주5429억원
cmt0whnc2028n0z9688zv9u8vfsc-stock-price007770:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnbs028j0z96ud1if8oi1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-08-19007770007770KR7007770001한일화학KOSDAQ7,480원410원5.80%7,650원7,650원7,000원11,2018214.9만원3,510,000주262.5억원
cmt0whnda028z0z96t43aci03fsc-stock-price007815:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:49cmt0whncz028v0z966d5e5rv61
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-08-19007815007815KR7007811003코리아써우KOSPI17,350원-870원-4.77%17,580원17,690원16,710원439757.6만원2,964,690주514.3억원
cmt0whned029a0z96eei70yd1fsc-stock-price007820:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whne402970z96tfce5g4d1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-08-19007820007820KR7007820004엠엑스로보틱스KOSDAQ4,600원0원0.00%4,720원5,240원4,540원6,501,693320.9억원20,033,946주921.5억원
cmt0whnfh029n0z96x0usxvcvfsc-stock-price007980:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnf8029k0z96ilzwdeqt1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-08-19007980007980KR7007980006TPKOSPI1,825원-61원-3.23%1,870원1,885원1,801원310,1705.6억원46,897,350주855.8억원
cmt0whngm029z0z96i9dit34qfsc-stock-price008060:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whngc029v0z961gqn4m4m1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-08-19008060008060KR7008060006대덕KOSPI15,680원-210원-1.32%15,450원16,400원15,320원114,43618.1억원31,287,098주4905.8억원
cmt0whnhr02aa0z96bptqnpbjfsc-stock-price008250:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnhh02a70z96cqn96mk41
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-08-19008250008250KR7008250003이건산업KOSPI2,530원-5원-0.20%2,470원2,550원2,460원15,0723770.9만원10,952,635주277.1억원
cmt0whniw02an0z96ra4xt4z2fsc-stock-price008290:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnim02ak0z96y1mc0kjj1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-19008290008290KR7008290009원풍물산KOSDAQ454원-4원-0.87%440원540원427원2,068,0369.6억원20,346,839주92.3억원
cmt0whnk002ay0z96a3pg9yfkfsc-stock-price008350:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnjq02av0z96on5m9upi1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-19008350008350KR7008350001남선알미늄KOSPI996원-14원-1.39%1,000원1,015원985원782,0807.8억원129,079,090주1285.6억원
cmt0whnh702a50z96yi5cilbxfsc-stock-price00806K:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whngx02a20z96h68b2syu1——2026-08-1900806K—KR700806K010대덕1우KOSPI10,980원60원0.55%11,000원11,000원10,720원9391014.6만원1,212,357주133.1억원
cmt0whnic02ah0z9680rbkizyfsc-stock-price008260:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whni102ae0z96dkiu26jk1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-19008260008260KR7008260002NI스틸KOSPI3,155원-85원-2.62%3,240원3,240원3,145원99,9603.1억원28,600,117주902.3억원
cmt0whnjg02at0z968oj7jjgufsc-stock-price0082N0:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnj502ap0z962rpf7eep1——2026-08-190082N0—KR70082N0008카나프테라퓨틱스KOSDAQ14,880원660원4.64%13,890원16,540원13,890원86,07213.1억원13,300,580주1979.1억원
cmt0who5u02hm0z96qqdxpvx9fsc-stock-price009470:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who5l02hk0z960th21dmp1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-08-19009470009470KR7009470006삼화전기KOSPI23,050원-750원-3.15%23,100원23,700원22,800원34,8378억원6,613,820주1524.4억원
cmt0who7x02i60z96d4y4b8u0fsc-stock-price009580:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who7o02i20z968de6uj2a1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-08-19009580009580KR7009580002무림P&PKOSPI1,640원-32원-1.91%1,631원1,681원1,631원40,3616651.8만원62,368,324주1022.8억원
cmt0whod702jm0z96zp6vvpgofsc-stock-price009810:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whocw02jk0z96t4rdel8b1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-08-19009810009810KR7009810003플레이그램KOSPI1,735원-65원-3.61%1,712원1,798원1,698원31,8625489.1만원15,749,602주273.2억원
cmt0whods02js0z96onuhj9pzfsc-stock-price009830:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whodi02jp0z967sa4xsxe1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-08-19009830009830KR7009830001한화솔루션KOSPI34,650원650원1.91%32,300원35,550원32,300원2,664,056919.8억원224,892,536주7.7조원
cmt0whoew02k40z96f50er3cefsc-stock-price0098T0:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoem02k10z96secckyaj1——2026-08-190098T0—KR70098T0004교보19호스팩KOSDAQ1,994원-5원-0.25%1,998원1,999원1,994원558111.3만원5,400,000주107.6억원
cmt0whofi02kb0z964lzwgnicfsc-stock-price009900:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whof702k70z96v6lsh3451
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-08-19009900009900KR7009900002명신산업KOSPI7,920원-440원-5.26%7,980원8,200원7,610원237,09318.9억원52,470,133주4155.6억원
cmt0whogl02kn0z96d6o3gifffsc-stock-price0099W0:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whogb02kj0z96agxpo3kx1——2026-08-190099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,977원-7원-0.35%1,977원1,984원1,977원2,900573.9만원7,000,000주138.3억원
cmt0whohn02ky0z96l2c2pk9ifsc-stock-price010040:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whohe02kv0z96u7ql50fj1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-08-19010040010040KR7010040004한국내화KOSPI1,748원11원0.63%1,737원1,748원1,654원23,8254033.2만원41,067,062주717.8억원
cmt0whoeb02jy0z96vs6q1a01fsc-stock-price009835:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoe302jw0z96rcm3f5311
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-08-19009835009835KR7009831009한화솔루션우KOSPI18,060원-180원-0.99%18,400원18,490원17,930원4,8128755.2만원2,544,616주459.5억원
cmt0whog102kg0z96qh620g1afsc-stock-price009970:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whofs02ke0z96vngmpir01
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-08-19009970009970KR7009970005영원무역홀딩스KOSPI174,500원-8,800원-4.80%179,800원179,800원168,400원13,13122.7억원12,953,817주2.2조원
cmt0whoh202ks0z96wz9rpysafsc-stock-price0099X0:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whogu02kq0z966tsgs9cn1——2026-08-190099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmt0whoi702l40z969nqqwemqfsc-stock-price010060:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whohy02l20z96in3j1cev1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-08-19010060010060KR7010060002OCI홀딩스KOSPI277,500원5,000원1.83%260,000원291,000원256,500원325,349910.4억원18,670,232주5.1조원
cmt0whojh02lg0z96nyzdl12gfsc-stock-price010120:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoj802le0z96y1zldlv81
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-08-19010120010120KR7010120004LS ELECTRICKOSPI202,000원-7,000원-3.35%199,600원208,500원192,900원406,266812억원150,000,000주30.3조원
cmt0whokm02lt0z9647z3pnulfsc-stock-price010140:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whokc02lp0z96mxkp53r91
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-08-19010140010140KR7010140002삼성중공업KOSPI20,600원-650원-3.06%20,450원20,750원19,970원2,366,210483.2억원880,000,000주18.1조원
cmt0whols02m50z96ea2u9jg3fsc-stock-price0101C0:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0wholg02m10z96spy02ilg1——2026-08-190101C0—KR70101C0008하나36호스팩KOSDAQ1,989원1원0.05%1,987원1,990원1,974원3,472690.1만원7,740,000주153.9억원
cmt0whomv02mg0z9653eq1p8qfsc-stock-price010280:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoml02md0z968hbu4jte1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-08-19010280010280KR7010280006아이티센엔텍KOSDAQ5,360원-190원-3.42%5,690원5,690원5,310원56,8483억원13,024,757주698.1억원
cmt0whonx02mt0z96xdvferf9fsc-stock-price010470:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whonp02mp0z96u94nr5wu1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-08-19010470010470KR7010470003오리콤KOSDAQ4,780원-20원-0.42%4,800원4,800원4,705원2,9551404.2만원11,975,050주572.4억원
117,738건 중 85,201–85,250← 이전1705 / 2355 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬