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
cmtv1t0jm0bqj10g0q3lc951zfsc-stock-price001685:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0ji0bqg10g0rpigjxhd1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-09001685001685KR7001681006대상우KOSPI14,820원70원0.47%14,880원14,880원14,740원419619.2만원1,370,223주203억원
cmtv1t0fk0boa10g0gsi62b12fsc-stock-price001525:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0fe0bo610g0ysmsw9bn1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-09-09001525001525KR7001521004동양우KOSPI8,880원80원0.91%8,790원8,980원8,660원135119.1만원262,615주23.3억원
cmtv1t0e50bne10g0f8z60hxgfsc-stock-price001500:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0e20bna10g02p83bkuk1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-09-09001500001500KR7001500008현대차증권KOSPI7,960원-50원-0.62%8,010원8,030원7,930원36,5342.9억원61,833,044주4921.9억원
cmtv1t0d20bmo10g01r588fzpfsc-stock-price001460:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0cy0bml10g0x8tum3re1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-09-09001460001460KR7001460005BYCKOSPI36,800원0원0.00%36,750원37,500원36,300원1,6316027.3만원6,246,150주2298.5억원
cmtv1t0cr0bmh10g0e8wqff9zfsc-stock-price001450:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0cl0bmd10g08zvftam21
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-09001450001450KR7001450006현대해상KOSPI49,000원-1,300원-2.58%50,000원50,200원48,600원480,484235.8억원85,248,250주4.1조원
cmtv1t0ce0bm910g0a2cb3eqqfsc-stock-price001440:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0c50bm310g0frwpaedm1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-09-09001440001440KR7001440007대한전선KOSPI31,100원2,350원8.17%29,200원31,400원28,900원4,107,3841262억원195,992,596주6조원
cmtv1t0bv0bly10g03ohqehtjfsc-stock-price001430:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0bp0blu10g0mihqve6p1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-09-09001430001430KR7001430008세아베스틸지주KOSPI41,850원400원0.97%41,400원42,250원40,550원96,00839.7억원35,862,119주1.5조원
cmtv1t0bd0blm10g04g07y66zfsc-stock-price001420:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0b70blj10g03qf6rr3x1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-09-09001420001420KR7001420009태원물산KOSPI2,930원55원1.91%2,905원2,935원2,760원18,4855394.6만원7,600,000주222.6억원
cmtv1t0b10blf10g013ns2916fsc-stock-price0013V0:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0au0blb10g0g4bu7s9u1——2026-09-090013V0—KR70013V0002삼진식품KOSDAQ5,020원35원0.70%4,990원5,030원4,975원9,9374968.9만원9,918,656주497.9억원
cmtv1t08u0bjz10g0ux7h4iv2fsc-stock-price001270:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t08n0bjv10g0fnjirfo01
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-09001270001270KR7001270008부국증권KOSPI49,700원-1,800원-3.50%51,000원51,800원48,900원23,73511.8억원10,369,886주5153.8억원
cmtv1t03j0bgo10g07lk3h1g1fsc-stock-price001065:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t03b0bgk10g04gvlvhn41
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-09001065001065KR7001061001JW중외제약우KOSPI22,400원0원0.00%22,400원22,400원22,250원51114만원341,951주76.5억원
cmtv1t0330bgf10g0ctu0l1ukfsc-stock-price001060:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t02x0bgb10g05ugbzlnh1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-09-09001060001060KR7001060003JW중외제약KOSPI26,900원-250원-0.92%27,000원27,100원26,700원51,19113.7억원23,285,930주6263.9억원
cmtv1t02o0bg810g0j8uxdy5xfsc-stock-price00104K:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t02e0bg310g0cozh5z6s1——2026-09-0900104K—KR700104K010CJ4우(전환)KOSPI128,500원-300원-0.23%128,800원129,100원123,400원5,2026.5억원4,226,512주5431억원
cmtv1t00y0bfb10g0ebo6v7vjfsc-stock-price001000:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1t00t0bf610g0vtgh8h7c1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-09001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtv1t00a0bev10g02pveizc2fsc-stock-price000990:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1t0030beq10g0y5794snl1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-09000990000990KR7000990002DB하이텍KOSPI111,500원8,100원7.83%109,600원116,600원108,600원845,359946.8억원43,504,588주4.8조원
cmtv1szzh0bec10g0aiu7upx9fsc-stock-price000950:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szze0bea10g0z9s4veag1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-09000950000950KR7000950006전방KOSPI31,200원0원0.00%30,550원33,150원30,200원1,1413602.5만원1,680,000주524.1억원
cmtv1szyv0bdy10g03sadf60dfsc-stock-price0008Z0:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szyr0bdw10g03yu8josk1——2026-09-090008Z0—KR70008Z0005에스엔시스KOSDAQ23,750원350원1.50%23,550원24,250원23,550원11,5092.7억원9,436,564주2241.1억원
cmtv1szyl0bds10g0mxwv8xptfsc-stock-price000890:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szyg0bdp10g09hhg28wx1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-09000890000890KR7000890004보해양조KOSPI1,401원12원0.86%1,390원1,457원1,384원753,86510.6억원27,624,025주387억원
cmtv1szyb0bdl10g0r9zlpld2fsc-stock-price00088K:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szy60bdj10g07dxpd8t01——2026-09-0900088K—KR700088K015한화3우BKOSPI43,600원1,750원4.18%41,850원43,750원39,400원46,88120.2억원14,676,613주6399억원
cmtv1szwj0bcl10g034dnfomefsc-stock-price000815:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szwe0bch10g0rnky25x81
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-09-09000815000815KR7000811000삼성화재우KOSPI417,500원-1,500원-0.36%419,000원420,500원413,500원7,14929.7억원3,007,020주1.2조원
cmtv1szw90bcd10g0p64dc31xfsc-stock-price000810:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szw40bca10g0pwqx5er21
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-09000810000810KR7000810002삼성화재KOSPI641,000원-6,000원-0.93%650,000원655,000원638,000원67,903436.8억원44,647,473주28.6조원
cmtv1szvz0bc610g0bo9up28gfsc-stock-price0007J0:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szvv0bc310g0p02f48io1——2026-09-090007J0—KR70007J0006인벤테라KOSDAQ8,980원150원1.70%8,990원9,090원8,680원15,7831.3억원7,865,714주706.3억원
cmtv1szuc0bb310g0n15do7lzfsc-stock-price000700:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szu60baz10g08zarigo51
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-09-09000700000700KR7000700005유수홀딩스KOSPI6,360원-140원-2.15%6,450원6,460원6,260원11,1917111.7만원26,041,812주1656.2억원
cmtv1szqq0b8r10g0gg5nlnf9fsc-stock-price000500:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szql0b8o10g0v43bl6gt1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-09-09000500000500KR7000500009가온전선KOSPI265,500원38,000원16.70%238,000원275,000원234,500원685,3401785.3억원29,777,607주7.9조원
cmtv1szqg0b8k10g0ixyk634efsc-stock-price0004Y0:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szq90b8g10g0iaah52sv1——2026-09-090004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ1,995원-5원-0.25%1,989원1,998원1,978원44,0708749.7만원5,315,000주106억원
cmtv1szq20b8b10g0b5xq3pn0fsc-stock-price0004V0:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szpu0b8610g0wtv7mac41——2026-09-090004V0—KR70004V0003엔비알모션KOSDAQ5,900원200원3.51%5,710원6,040원5,700원121,7227.1억원11,010,384주649.6억원
cmtv1szpi0b7y10g0gpslmmpjfsc-stock-price000490:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szpa0b7t10g0lsd5y2xb1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-09-09000490000490KR7000490003대동KOSPI8,190원190원2.38%8,070원8,500원8,070원312,18225.7억원28,826,865주2360.9억원
cmtv1szp00b7n10g0hbcutdjnfsc-stock-price000480:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szou0b7j10g0elpi2vc51
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-09-09000480000480KR7000480004CR홀딩스KOSPI4,450원-25원-0.56%4,475원4,475원4,400원75,3693.3억원46,890,490주2086.6억원
cmtv1szoe0b7810g0sclkz3jzfsc-stock-price000430:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szo80b7410g0c9thbqzk1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-09-09000430000430KR7000430009대원강업KOSPI4,640원80원1.75%4,560원4,740원4,560원112,2395.2억원62,000,000주2876.8억원
cmtv1szo00b6z10g0kjw2rmnzfsc-stock-price000400:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1sznv0b6w10g0lom2muzg1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-09-09000400000400KR7000400002롯데손해보험KOSPI2,020원-30원-1.46%2,050원2,050원2,005원340,9416.8억원310,336,320주6268.7억원
cmtv1sznp0b6s10g0ngt055cpfsc-stock-price000390:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szni0b6p10g0hyeggs681
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-09-09000390000390KR7000390005SP삼화KOSPI6,700원140원2.13%6,620원6,780원6,570원73,3744.9억원27,203,469주1822.6억원
cmtv1szn90b6j10g079a9dyfbfsc-stock-price000370:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szn40b6g10g0m4kqa0311
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-09000370000370KR7000370007한화손해보험KOSPI7,890원-260원-3.19%8,110원8,170원7,800원694,45754.8억원116,738,915주9210.7억원
cmtv1szmz0b6b10g0v5h34g4gfsc-stock-price000325:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szmu0b6910g0plum4vtd1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-09000325000325KR7000321000노루홀딩스우KOSPI27,800원-100원-0.36%28,300원28,300원27,800원1439.1만원243,559주67.7억원
cmtv1szmo0b6510g084wxs8y3fsc-stock-price000320:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szmi0b6210g07p5qd7aw1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-09000320000320KR7000320002노루홀딩스KOSPI16,810원-310원-1.81%17,170원17,170원16,720원3,8236437.9만원13,291,151주2234.2억원
cmtv1szjt0b4710g09vuvouc6fsc-stock-price000220:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szjo0b4410g090wnxeqk1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-09-09000220000220KR7000220004유유제약KOSPI3,955원75원1.93%3,880원3,980원3,855원121,7954.7억원15,747,462주622.8억원
cmtv1szji0b4010g0aawiy00tfsc-stock-price000215:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szja0b3w10g0aiiamclm1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-09-09000215000215KR7000211003DL우KOSPI25,650원650원2.60%25,200원25,700원25,150원2,6506757.7만원1,686,115주432.4억원
cmtv1szj10b3p10g046zy8bvgfsc-stock-price000210:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1sziw0b3n10g0q8024la61
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-09-09000210000210KR7000210005DLKOSPI56,000원2,100원3.90%53,800원56,600원53,800원88,21748.8억원20,955,884주1.1조원
cmtv1sziq0b3j10g0c2pyx9vdfsc-stock-price0001A0:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szil0b3f10g09wzfopo11——2026-09-090001A0—KR70001A0001덕양에너젠KOSDAQ9,910원930원10.36%9,310원11,120원9,170원1,368,360139.6억원25,468,962주2523.9억원
cmtv1t0aa0bky10g0scb60q2zfsc-stock-price001380:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0a70bkv10g0xaji565x1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-09-09001380001380KR7001380005SG글로벌KOSPI1,240원-23원-1.82%1,257원1,268원1,238원40,3305036.4만원22,482,071주278.7억원
cmtv1t0a30bks10g0zlrq2c5qfsc-stock-price001360:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t09y0bkp10g0yjx63gq81
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-09001360001360KR7001360007삼성제약KOSPI1,341원2원0.15%1,339원1,346원1,326원167,0672.2억원94,162,079주1262.7억원
cmtv1t09s0bkl10g0iii6fovofsc-stock-price001340:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t09m0bki10g08qulh01l1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-09001340001340KR7001340009PKCKOSPI5,120원90원1.79%5,030원5,140원5,020원46,4262.3억원45,028,089주2305.4억원
cmtv1t09g0bke10g0unytyuqdfsc-stock-price001290:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t09b0bka10g02zen31ai1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-09-09001290001290KR7001290006상상인증권KOSPI4,500원-550원-10.89%4,950원4,950원4,350원288,70813.2억원21,667,424주975억원
cmtv1t0930bk610g0pfwq3bgsfsc-stock-price001275:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t08z0bk210g0tju8pkj01
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-09-09001275001275KR7001271006부국증권우KOSPI30,250원0원0.00%30,350원30,450원30,250원3411032.9만원3,000,000주907.5억원
cmtv1t0700biu10g0vmv1o6g4fsc-stock-price001200:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t06u0bir10g0tl0ir02q1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-09001200001200KR7001200005유진투자증권KOSPI4,240원-75원-1.74%4,350원4,350원4,215원1,149,73548.9억원96,866,418주4107.1억원
cmtv1t06p0bin10g0lljphz1bfsc-stock-price0011T0:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t06j0bim10g0y5mx58lb1——2026-09-090011T0—KR70011T0008채비KOSDAQ5,370원60원1.13%5,350원5,370원5,000원359,06018.5억원46,949,591주2521.1억원
cmtv1t06e0bii10g0b8rjxvj7fsc-stock-price0011A0:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0680bif10g00xccaid41——2026-09-090011A0—KR70011A0009액스비스KOSDAQ10,400원-710원-6.39%10,900원10,990원9,780원1,814,401187.3억원9,333,740주970.7억원
cmtv1t0560bhq10g06e97zra1fsc-stock-price0010V0:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t04z0bhm10g0jk3cqb9n1——2026-09-090010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,780원30원0.34%8,750원8,790원8,520원3,4072925.4만원5,105,400주448.2억원
cmtv1t0270bg010g07crnneqffsc-stock-price001045:202609092026-09-09dayperiod2026-09-10 13:49:422026-09-10 13:49:42cmtv1t0200bfw10g0u7sd8uc01
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-09001045001045KR7001041003CJ우KOSPI69,200원-100원-0.14%69,300원69,300원67,900원4,5523.1억원2,260,223주1564억원
cmtv1t01h0bfl10g0ur9eaf76fsc-stock-price001020:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:42cmtv1t01a0bfh10g0tjf9l8oe1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-09001020001020KR7001020007페이퍼코리아KOSPI2,450원-50원-2.00%2,460원2,585원2,365원18,5304508.6만원35,596,662주872.1억원
cmtv1szxo0bd710g0apivlp2jfsc-stock-price000860:202609092026-09-09dayperiod2026-09-10 13:49:412026-09-10 13:49:41cmtv1szxh0bd410g0v9wkv0t41
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-09000860000860KR7000860007강남제비스코KOSPI12,780원-120원-0.93%12,800원12,800원12,660원4,0075098만원13,000,000주1661.4억원
74,681건 중 17,301–17,350← 이전347 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬