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
cmvhe9qt300xb10blx54ouumzfsc-stock-price001685:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qsv00x910blziq712mp1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-10-19001685001685KR7001681006대상우KOSPI14,440원20원0.14%14,420원14,500원14,390원1,2541810.2만원1,370,223주197.8억원
cmvhe9qsj00x310blxl5d7v79fsc-stock-price001680:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qsf00x110bllnq3j6951
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-10-19001680001680KR7001680008대상KOSPI17,880원0원0.00%17,910원17,990원17,530원62,71311.1억원34,648,025주6195억원
cmvhe9qqo00w410bl1lam668kfsc-stock-price0015N0:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qqh00w210blqg0ceupn1——2026-10-190015N0—KR70015N0000아로마티카KOSDAQ9,470원-240원-2.47%9,510원9,900원9,370원163,31515.5억원12,576,922주1191억원
cmvhe9qpb00vf10bl7jzbmdukfsc-stock-price001560:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qp000vb10bl9xk180gp1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-10-19001560001560KR7001560002제일연마KOSPI9,000원-90원-0.99%9,300원9,300원8,800원1,1381022.1만원7,600,000주684억원
cmvhe9qmz00ub10bljqizfn65fsc-stock-price001525:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qmr00u810bl633540kf1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-10-19001525001525KR7001521004동양우KOSPI6,320원-700원-9.97%6,800원7,150원6,320원847575.4만원262,615주16.5억원
cmvhe9qlg00tl10bli8w9j331fsc-stock-price001510:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9ql900th10blh8zfdwjv1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-10-19001510001510KR7001510007SK증권KOSPI1,999원3원0.15%1,942원2,010원1,934원1,405,42827.7억원231,295,085주4623.5억원
cmvhe9qg100ra10blsyk69qkifsc-stock-price001390:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qfv00r810blp3b71rky1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-10-19001390001390KR7001390004KG케미칼KOSPI4,040원115원2.93%3,900원4,040원3,895원74,3062.9억원66,403,636주2682.7억원
cmvhe9qfh00r010bl0vlkn14ffsc-stock-price001380:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qfb00qx10bl7qr0ub041
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-10-19001380001380KR7001380005SG글로벌KOSPI931원2원0.22%929원939원916원57,3775299.8만원22,482,071주209.3억원
cmvhe9qej00ql10blwam9x5vnfsc-stock-price001340:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qec00qi10blda95ugdh1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-10-19001340001340KR7001340009PKCKOSPI5,140원205원4.15%4,935원5,140원4,820원106,9365.3억원45,028,089주2314.4억원
cmvhe9qwd00yv10blcfmanzovfsc-stock-price001790:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qw700yr10bleoy9fede1
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-10-19001790001790KR7001790005대한제당KOSPI2,755원0원0.00%2,760원2,770원2,710원60,7651.6억원86,241,915주2375.9억원
cmvhe9qvc00yg10bl61xtzv6xfsc-stock-price001770:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qv800yc10blojp7ekab1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-10-19001770001770KR7001770007SHDKOSPI3,925원0원0.00%0원0원0원00원1,214,878주47.6억원
cmvhe9qug00y010bl88f9rdlzfsc-stock-price001750:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qua00xw10blyxt9eoqo1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-10-19001750001750KR7001750009한양증권KOSPI18,950원90원0.48%19,060원19,060원18,720원3,9657494.6만원15,109,486주2863.2억원
cmvhe9qtj00xi10blig5dxgutfsc-stock-price001720:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qte00xg10bl7moqhfbo1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-10-19001720001720KR7001720002신영증권KOSPI129,400원3,300원2.62%120,300원131,500원120,300원3,0763.9억원16,440,000주2.1조원
cmvhe9qor00v610blr8fvxa21fsc-stock-price001550:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qol00v310bl20yypyza1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-10-19001550001550KR7001550003조비KOSPI10,030원0원0.00%9,960원10,070원9,710원7,0397021만원5,192,239주520.7억원
cmvhe9qnk00um10bl13zr4t1afsc-stock-price001527:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qnc00ui10bl2rv0jeks1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-10-19001527001527KR7001522002동양2우BKOSPI5,050원-30원-0.59%5,100원5,100원4,930원6231.3만원205,705주10.3억원
cmvhe9ql000td10bl80xt2l9bfsc-stock-price001500:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qkp00tc10blzl5qa2bl1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-10-19001500001500KR7001500008현대차증권KOSPI7,060원60원0.86%6,810원7,080원6,810원56,1003.9억원61,833,044주4365.4억원
cmvhe9qhx00s710bl031wfu2cfsc-stock-price001440:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qhr00s410blxhyzqw2r1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-10-19001440001440KR7001440007대한전선KOSPI23,800원250원1.06%22,500원23,850원22,450원1,252,199291.9억원195,992,596주4.6조원
cmvhe9qgh00ri10blair2w3tyfsc-stock-price0013V0:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qgb00rf10bl9z8obtaj1——2026-10-190013V0—KR70013V0002삼진식품KOSDAQ5,310원110원2.12%5,120원5,350원5,100원15,6078147.6만원9,918,656주526.6억원
cmvhe9q8u00o110bl6wnr5lzefsc-stock-price001130:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9q8n00nz10blgv8cym1m1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-10-19001130001130KR7001130004대한제분KOSPI11,160원-40원-0.36%11,120원11,160원10,980원9,3011억원16,900,000주1886억원
cmvhe9q8800ns10bl5ybdgw8dfsc-stock-price001120:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9q8000nn10bl4oap0lnb1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-10-19001120001120KR7001120005LX인터내셔널KOSPI44,800원300원0.67%43,450원45,150원43,450원65,02429.1억원38,760,000주1.7조원
cmvhe9q7c00na10blnoca2ddzfsc-stock-price0010S0:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9q7500n610bltki9ljs91——2026-10-190010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ9,030원-30원-0.33%8,570원9,100원8,000원93,3268.2억원10,020,030주904.8억원
cmvhe9pg800bl10bloqtte63kfsc-stock-price000320:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pfw00bi10bl7seqawxg1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-10-19000320000320KR7000320002노루홀딩스KOSPI14,790원-10원-0.07%14,600원14,790원14,460원2,1273129.9만원13,291,151주1965.7억원
cmvhe9pf700bb10blkf5e4806fsc-stock-price000300:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9pex00b710blu8ox2fii1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-10-19000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmvhe9pce00ae10blaof1vlk7fsc-stock-price000230:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9pc800aa10blz0vac8eb1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-10-19000230000230KR7000230003일동홀딩스KOSPI6,070원160원2.71%6,010원6,130원5,950원13,2658024.3만원11,540,400주700.5억원
cmvhe9p90008z10bl1txxadi8fsc-stock-price0001A0:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p8u008x10bl1nhu9x5c1——2026-10-190001A0—KR70001A0001덕양에너젠KOSDAQ7,770원260원3.46%7,320원7,870원7,280원51,2463.8억원25,468,962주1978.9억원
cmvhe9p70008310blnkn3z6cqfsc-stock-price000150:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p6r007z10blpnbwp9jw1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-10-19000150000150KR7000150003두산KOSPI1,071,000원47,000원4.59%989,000원1,074,000원986,000원97,1051015.6억원16,193,835주17.3조원
cmvhe9p5j007g10bl8e8h4l41fsc-stock-price000120:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p5c007d10blr1zd95j21
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-10-19000120000120KR7000120006CJ대한통운KOSPI71,800원2,100원3.01%70,000원71,900원69,000원51,69836.7억원22,812,344주1.6조원
cmvhe9p3x006s10blquiprxpwfsc-stock-price000087:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p3p006o10bl7sc2usve1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-10-19000087000087KR7000082008하이트진로2우BKOSPI12,300원80원0.65%12,450원12,450원12,100원1,8402236.9만원1,130,138주139억원
cmvhe9p3d006j10bl3ng1i3vifsc-stock-price000080:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p35006h10blabf7hine1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-10-19000080000080KR7000080002하이트진로KOSPI15,980원270원1.72%15,690원15,980원15,580원117,16218.5억원70,133,611주1.1조원
cmvhe9p2p006a10blhmb8pytafsc-stock-price000070:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p2g006610bliwalu6mz1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-10-19000070000070KR7000070003삼양홀딩스KOSPI54,700원600원1.11%54,100원54,700원53,400원3,8132억원7,763,191주4246.4억원
cmvhe9p1z006010blb5djg5lufsc-stock-price000050:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p1t005z10bl3lgsybwe1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-10-19000050000050KR7000050005경방KOSPI8,010원120원1.52%7,890원8,030원7,800원18,7511.4억원27,415,270주2195.9억원
cmvhe9p0n005f10blew8p2isnfsc-stock-price000020:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p0e005c10blf9ayjtkz1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-10-19000020000020KR7000020008동화약품KOSPI5,580원60원1.09%5,470원5,580원5,380원217,63911.9억원27,931,470주1558.5억원
cmvhe9oxe003t10blz2w9fdcxfsc-stock-price900260:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9ox3003m10blwl41ps2j1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-10-19900260900260HK0000295359로스웰KOSDAQ1,935원32원1.68%1,719원1,976원1,719원5,8011120.8만원46,029,706주890.6억원
cmvhe9qac00os10blw2njdvwzfsc-stock-price001200:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9qa500oo10blv4fn933k1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-10-19001200001200KR7001200005유진투자증권KOSPI3,705원-10원-0.27%3,650원3,705원3,600원293,09010.7억원96,866,418주3588.9억원
cmvhe9q9900o910blurwkbyyffsc-stock-price0011A0:202610192026-10-19dayperiod2026-10-21 09:49:162026-10-21 09:49:16cmvhe9q9100o510bl6j2y28gx1——2026-10-190011A0—KR70011A0009액스비스KOSDAQ9,690원920원10.49%8,580원9,690원8,560원146,44513.2억원9,333,740주904.4억원
cmvhe9q6800ms10blpz6py828fsc-stock-price001080:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9q6300mo10blhy5krb4m1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-10-19001080001080KR7001080001MH머트리얼즈KOSPI4,065원105원2.65%4,000원4,180원3,850원114,6444.5억원35,114,960주1427.4억원
cmvhe9q4r00m210bl4dhjowzefsc-stock-price001065:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9q4m00lz10bl9injgbpv1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-10-19001065001065KR7001061001JW중외제약우KOSPI21,400원100원0.47%21,450원21,450원21,400원48.5만원341,951주73.1억원
cmvhe9q3x00lo10blmncnbs7gfsc-stock-price00104K:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9q3p00lj10blb63h9n791——2026-10-1900104K—KR700104K010CJ4우(전환)KOSPI126,600원2,900원2.34%122,100원126,600원119,300원5,8577.2억원4,226,512주5350.7억원
cmvhe9pyz00jj10blk1ezcrcxfsc-stock-price0008Z0:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pyt00jf10blj4npwexj1——2026-10-190008Z0—KR70008Z0005에스엔시스KOSDAQ21,750원50원0.23%21,050원22,200원21,050원19,7714.2억원9,436,564주2052.4억원
cmvhe9pus00hm10blpp8mm78hfsc-stock-price0007J0:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pum00hi10blgta9hgj41——2026-10-190007J0—KR70007J0006인벤테라KOSDAQ9,860원550원5.91%9,010원10,940원9,000원224,51322.5억원7,865,714주775.5억원
cmvhe9ptr00h410blwg1gu1rdfsc-stock-price000760:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9ptj00h110bl5ucqk3p81
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-10-19000760000760KR7000760009이화산업KOSPI11,450원230원2.05%11,220원11,470원11,000원738830만원2,800,000주320.6억원
cmvhe9pp100ez10blagbznjphfsc-stock-price000590:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pou00ew10blnfeor4xd1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-10-19000590000590KR7000590000CS홀딩스KOSPI71,300원900원1.28%70,200원71,300원69,200원1651156.2만원1,154,482주823.1억원
cmvhe9pny00ej10blz27lnlsifsc-stock-price000540:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pnp00ef10bl65m5rwz71
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-10-19000540000540KR7000540005흥국화재KOSPI3,345원40원1.21%3,220원3,350원3,220원11,5213783.1만원64,242,645주2148.9억원
cmvhe9pio00cg10bl6159c035fsc-stock-price000400:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9pii00cd10blxr2plrqw1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-10-19000400000400KR7000400002롯데손해보험KOSPI2,460원-75원-2.96%2,500원2,525원2,410원1,834,07245억원310,336,320주7634.2억원
cmvhe9pho00c110blk48h9tomfsc-stock-price000370:202610192026-10-19dayperiod2026-10-21 09:49:152026-10-21 09:49:15cmvhe9phh00by10blte72eam41
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-10-19000370000370KR7000370007한화손해보험KOSPI6,740원190원2.90%6,430원6,830원6,390원278,81418.5억원116,738,915주7868.2억원
cmvhe9pen00b310blnk66wgrefsc-stock-price000270:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9pef00b210blwapswzts1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-10-19000270000270KR7000270009기아KOSPI116,000원5,800원5.26%109,500원116,100원108,300원749,813858억원390,412,998주45.2조원
cmvhe9pdz00aw10bllnrhpaonfsc-stock-price000250:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9pdm00aq10bl8x3qoj1y1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-10-19000250000250KR7000250001삼천당제약KOSDAQ210,500원6,000원2.93%203,000원212,000원200,000원85,334175.6억원23,457,472주4.9조원
cmvhe9pbw00a710bl4dz5t788fsc-stock-price000227:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9pbn00a310bl4v3zpn7g1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-10-19000227000227KR7000222000유유제약2우BKOSPI7,990원250원3.23%8,000원8,000원7,720원208164.6만원322,960주25.8억원
cmvhe9pan009n10bllx0p14clfsc-stock-price000220:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9paf009k10blahzs8npv1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-10-19000220000220KR7000220004유유제약KOSPI3,815원60원1.60%3,690원3,870원3,690원71,8502.6억원15,747,462주600.7억원
cmvhe9pa4009f10bllthm1upnfsc-stock-price000215:202610192026-10-19dayperiod2026-10-21 09:49:142026-10-21 09:49:14cmvhe9p9w009d10blxfw4vs7c1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-10-19000215000215KR7000211003DL우KOSPI22,150원250원1.14%22,050원22,500원22,000원9272047.8만원1,686,115주373.4억원
157,937건 중 35,051–35,100← 이전702 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬