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
cms3idj530aw10z96wosufk05fsc-stock-price000390:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj4x0aw00z96u3n9c8j11
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-07-24000390000390KR7000390005SP삼화KOSPI5,960원-220원-3.56%6,080원6,180원5,950원104,4326.3억원27,203,469주1621.3억원
cms3idj5i0aw30z96j66s6dugfsc-stock-price000400:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj5b0aw20z969u5z5zor1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-07-24000400000400KR7000400002롯데손해보험KOSPI2,290원80원3.62%2,160원2,330원2,160원997,95422.4억원310,336,320주7106.7억원
cms3idj5u0aw50z96q06k8rkkfsc-stock-price000430:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj5p0aw40z96canj4l5q1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-07-24000430000430KR7000430009대원강업KOSPI3,540원-50원-1.39%3,615원3,615원3,440원123,2784.3억원62,000,000주2194.8억원
cms3idj650aw70z96pzxfcq9tfsc-stock-price000440:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj600aw60z96qnyrhiy11
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-07-24000440000440KR7000440008중앙에너비스KOSDAQ14,680원180원1.24%15,280원15,310원14,570원138,00620.5억원6,227,130주914.1억원
cms3idj6i0aw90z96msh9qwo5fsc-stock-price000480:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj6c0aw80z96p6ucuqlk1
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-07-24000480000480KR7000480004CR홀딩스KOSPI4,685원45원0.97%4,610원4,725원4,610원26,4991.2억원46,890,490주2196.8억원
cms3idj6u0awb0z96gqpxc55ofsc-stock-price000490:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj6o0awa0z96gywookv31
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-07-24000490000490KR7000490003대동KOSPI6,780원-130원-1.88%6,900원6,980원6,700원69,0124.7억원28,826,865주1954.4억원
cms3idj7a0awd0z96zzowhsdcfsc-stock-price0004V0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj730awc0z966v34xgcc1——2026-07-240004V0—KR70004V0003엔비알모션KOSDAQ5,330원-570원-9.66%5,710원5,820원5,330원102,2325.7억원11,010,384주586.8억원
cms3idj7m0awf0z96abiufvxkfsc-stock-price0004Y0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj7g0awe0z96r2qrfsuh1——2026-07-240004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,000원-5원-0.25%2,000원2,005원1,996원2,474494.8만원5,315,000주106.3억원
cms3idj7x0awh0z961opke0ixfsc-stock-price000500:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj7s0awg0z965qme8r5g1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-07-24000500000500KR7000500009가온전선KOSPI188,900원-28,100원-12.95%212,000원214,000원180,500원301,175579.8억원29,777,607주5.6조원
cms3idj8c0awj0z969z4m5e7sfsc-stock-price000520:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj860awi0z96apnufykf1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-07-24000520000520KR7000520007삼일제약KOSPI6,890원290원4.39%6,790원8,100원6,590원1,024,22474.1억원21,691,811주1494.5억원
cms3idj8o0awl0z96j0mvnwx8fsc-stock-price000540:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj8j0awk0z963qng14391
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-07-24000540000540KR7000540005흥국화재KOSPI3,200원30원0.95%3,165원3,285원3,130원21,4266906.7만원64,242,645주2055.7억원
cms3idj910awn0z96u8wvclpxfsc-stock-price000545:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj8v0awm0z96w3p1dg1u1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-07-24000545000545KR7000541003흥국화재우KOSPI5,160원-210원-3.91%5,340원5,340원5,160원2,1651130.1만원768,000주39.6억원
cms3idj9b0awp0z96xpqiofwlfsc-stock-price000590:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj960awo0z96q3q3k1ch1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-07-24000590000590KR7000590000CS홀딩스KOSPI67,600원-1,300원-1.89%66,800원68,800원66,300원1,3228861.7만원1,154,482주780.4억원
cms3idj9n0awr0z96r3lvohrkfsc-stock-price000640:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj9i0awq0z96fq99oyij1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-07-24000640000640KR7000640003동아쏘시오홀딩스KOSPI83,700원3,200원3.98%87,400원89,400원82,800원46,16239.7억원6,732,527주5635.1억원
cms3idja00awt0z96vft5zu4qfsc-stock-price000650:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idj9u0aws0z96ck8empu11
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-07-24000650000650KR7000650002천일고속KOSPI148,300원-7,000원-4.51%154,100원157,600원148,200원1,7942.7억원1,429,220주2119.5억원
cms3idjac0awv0z96192no1s6fsc-stock-price000660:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idja60awu0z96iwcbqlds1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—2026-07-24000660000660KR7000660001SK하이닉스KOSPI1,759,000원-160,000원-8.34%1,894,000원1,894,000원1,752,000원4,935,6248.8조원712,702,365주1253.6조원
cms3idjao0awx0z96lg595kvtfsc-stock-price000670:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjai0aww0z96p25qh9o11
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-07-24000670000670KR7000670000영풍KOSPI35,250원-400원-1.12%34,950원36,300원34,700원20,4477.2억원18,410,683주6489.7억원
cms3idjb00awz0z965db537ylfsc-stock-price000680:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjau0awy0z968tceh4ev1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-07-24000680000680KR7000680009LS네트웍스KOSPI2,925원-10원-0.34%2,915원3,035원2,890원121,8353.6억원78,803,016주2304.9억원
cms3idjba0ax10z96a1h5kjvufsc-stock-price000700:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjb60ax00z96f7smdush1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-07-24000700000700KR7000700005유수홀딩스KOSPI6,020원30원0.50%5,990원6,100원5,960원33,1052억원26,041,812주1567.7억원
cms3idjbo0ax30z96prekdmrefsc-stock-price000720:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjbi0ax20z964jpih9z91
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-07-24000720000720KR7000720003현대건설KOSPI106,200원-2,700원-2.48%107,000원111,150원105,500원531,116573.2억원111,355,765주11.8조원
cms3idjc10ax50z96nha2uztxfsc-stock-price000725:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjbv0ax40z9661sleugs1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-07-24000725000725KR7000721001현대건설우KOSPI49,350원-850원-1.69%50,300원50,500원48,800원1,8909374.9만원1,054,693주520.4억원
cms3idjcd0ax70z9637b87j3kfsc-stock-price000760:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjc70ax60z96u89x9rbu1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-07-24000760000760KR7000760009이화산업KOSPI12,480원250원2.04%12,230원12,950원11,980원8241024.2만원2,800,000주349.4억원
cms3idjco0ax90z966b8f9cl4fsc-stock-price0007C0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjcj0ax80z96yxcxtgrh1——2026-07-240007C0—KR70007C0003아크릴KOSDAQ14,670원-900원-5.78%15,460원15,460원14,440원50,0917.4억원8,030,324주1178억원
cms3idjd00axb0z96i52pop9ifsc-stock-price0007J0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjcu0axa0z969lajizi91——2026-07-240007J0—KR70007J0006인벤테라KOSDAQ7,380원-100원-1.34%7,250원7,550원7,190원19,3691.4억원7,865,714주580.4억원
cms3idjdc0axd0z965gv990d9fsc-stock-price000810:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjd60axc0z96rp5eyosg1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-07-24000810000810KR7000810002삼성화재KOSPI644,000원6,000원0.94%622,000원646,000원621,000원71,659455.2억원44,647,473주28.7조원
cms3idjdn0axf0z96mn30u1lpfsc-stock-price000815:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjdi0axe0z961ycf7c2e1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-07-24000815000815KR7000811000삼성화재우KOSPI398,000원1,500원0.38%396,500원398,500원391,000원7,79030.8억원3,007,020주1.1조원
cms3idje00axh0z96v94i66cwfsc-stock-price000850:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjdu0axg0z96dc9ur86l1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-07-24000850000850KR7000850008화천기공KOSPI32,150원-1,100원-3.31%33,200원33,300원31,800원11,1523.6억원2,200,000주707.3억원
cms3idjeg0axj0z96cvs6srqlfsc-stock-price000860:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idje80axi0z96u7cqdsgd1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-07-24000860000860KR7000860007강남제비스코KOSPI12,090원-230원-1.87%12,320원12,660원12,090원12,3311.5억원13,000,000주1571.7억원
cms3idjew0axl0z961apdspbgfsc-stock-price000880:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjeo0axk0z96vp3qjpzo1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-07-24000880000880KR7000880005한화KOSPI96,000원1,300원1.37%94,000원98,200원94,000원96,67393.1억원70,507,919주6.7조원
cms3idjfb0axn0z96l1qjy7akfsc-stock-price00088K:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjf50axm0z960vjifjsr1——2026-07-2400088K—KR700088K015한화3우BKOSPI33,100원150원0.46%33,000원34,200원32,750원31,38310.5억원19,404,441주6422.8억원
cms3idjfn0axp0z96mnfhncaffsc-stock-price000890:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjfh0axo0z96k0obt2f21
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-07-24000890000890KR7000890004보해양조KOSPI1,402원-51원-3.51%1,454원1,464원1,375원457,4906.4억원27,624,025주387.2억원
cms3idjfz0axr0z96qbf6yun7fsc-stock-price0008Z0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjft0axq0z96kb7qafj31——2026-07-240008Z0—KR70008Z0005에스엔시스KOSDAQ22,650원-200원-0.88%22,900원24,100원22,300원48,88011.2억원9,436,564주2137.3억원
cms3idjga0axt0z96ak70babpfsc-stock-price000910:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjg50axs0z96vhs3wxps1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-07-24000910000910KR7000910000유니온KOSPI2,795원-15원-0.53%2,810원2,915원2,750원39,5641.1억원15,611,619주436.3억원
cms3idjgn0axv0z96kl2fx8q7fsc-stock-price000950:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjgi0axu0z96qtg0gqnv1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-07-24000950000950KR7000950006전방KOSPI26,550원-450원-1.67%25,900원27,850원25,600원1,2373331.9만원1,680,000주446억원
cms3idjh00axx0z9657yuejycfsc-stock-price000970:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjgu0axw0z960f9lqyrn1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-07-24000970000970KR7000970004한국주철관KOSPI6,620원-10원-0.15%6,630원6,630원6,510원7,9375210만원22,800,500주1509.3억원
cms3idjhg0axz0z96fdt39k57fsc-stock-price000990:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjh80axy0z9683ihz98m1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-07-24000990000990KR7000990002DB하이텍KOSPI100,000원-10,100원-9.17%106,600원107,900원99,500원293,766298.5억원43,504,588주4.3조원
cms3idjhw0ay10z965wwxzqjwfsc-stock-price0009K0:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjho0ay00z96vq2pgesw1——2026-07-240009K0—KR70009K0001에임드바이오KOSDAQ21,050원-750원-3.44%21,050원22,200원20,850원110,92423.7억원64,671,161주1.3조원
cms3idjib0ay30z963xmqizagfsc-stock-price001000:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idji40ay20z96qo3r3k9j1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-07-24001000001000KR7001000009신라섬유KOSDAQ755원-40원-5.03%796원879원754원665,9355.4억원24,277,540주183.2억원
cms3idjiu0ay50z96mxnwjvuhfsc-stock-price001020:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjil0ay40z96k9hg5pqs1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-07-24001020001020KR7001020007페이퍼코리아KOSPI2,040원42원2.10%1,949원2,050원1,949원8,4231688.1만원35,596,662주726.1억원
cms3idjj70ay70z96yb7wradffsc-stock-price001040:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjj30ay60z96qp9a534t1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-07-24001040001040KR7001040005CJKOSPI132,200원-1,500원-1.12%132,000원133,500원129,800원103,364136.2억원29,176,998주3.8조원
cms3idjjl0ay90z96i506d3vwfsc-stock-price001045:202607242026-07-24dayperiod2026-07-28 02:36:182026-07-28 02:36:18cms3idjjg0ay80z96f1ik28641
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-07-24001045001045KR7001041003CJ우KOSPI68,100원-1,500원-2.16%69,400원69,400원66,600원2,6511.8억원2,260,223주1539.2억원
cms3idjk30ayb0z96ykry0o4nfsc-stock-price00104K:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjjw0aya0z963xzb1dqi1——2026-07-2400104K—KR700104K010CJ4우(전환)KOSPI130,700원-900원-0.68%129,700원131,600원127,700원5,6617.3억원4,226,512주5524억원
cms3idjkf0ayd0z968o09w3bsfsc-stock-price001060:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjk90ayc0z96s9461cof1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-07-24001060001060KR7001060003JW중외제약KOSPI24,150원50원0.21%24,050원24,850원23,775원40,9709.9억원23,285,930주5623.5억원
cms3idjkr0ayf0z96rqwff9rkfsc-stock-price001065:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjkl0aye0z96akjkuq121
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-07-24001065001065KR7001061001JW중외제약우KOSPI20,950원150원0.72%20,500원20,950원20,500원87181.5만원341,951주71.6억원
cms3idjl30ayh0z96jmqg34ocfsc-stock-price001067:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjky0ayg0z96f8vgttib1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-07-24001067001067KR7001062009JW중외제약2우BKOSPI43,500원1,800원4.32%41,450원43,500원41,050원73314.2만원209,973주91.3억원
cms3idjle0ayj0z96ofzja0lcfsc-stock-price001070:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjla0ayi0z96dqpk8upv1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-07-24001070001070KR7001070002대한방직KOSPI6,310원20원0.32%6,300원6,370원6,060원23,7721.4억원5,300,000주334.4억원
cms3idjlq0ayl0z96wic6ls2lfsc-stock-price001080:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjlm0ayk0z96jwjhrntb1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-07-24001080001080KR7001080001만호제강KOSPI4,025원10원0.25%4,015원4,145원3,940원12,1524854.9만원41,500,000주1670.3억원
cms3idjm50ayn0z96tlrpve1ufsc-stock-price0010F0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjly0aym0z96gi3kzku71——2026-07-240010F0—KR70010F0005보원케미칼KOSDAQ2,190원-85원-3.74%2,235원2,270원2,120원48,2081억원11,143,601주244억원
cms3idjmj0ayp0z9609u0moprfsc-stock-price0010V0:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjmd0ayo0z96q0su1hvu1——2026-07-240010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,460원-10원-0.12%8,610원8,610원8,320원13,1011.1억원5,105,400주431.9억원
cms3idjmy0ayr0z960q0lz97sfsc-stock-price001120:202607242026-07-24dayperiod2026-07-28 02:36:192026-07-28 02:36:19cms3idjmr0ayq0z96w66hc2ck1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-24001120001120KR7001120005LX인터내셔널KOSPI39,300원-400원-1.01%39,150원40,550원39,050원100,97639.9억원38,760,000주1.5조원
157,937건 중 154,001–154,050← 이전3081 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬