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
cms22xr6e02870z964vsjnt70fsc-stock-price003800:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr6802840z96qnnc1izy1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-07-23003800003800KR7003800000에이스침대KOSDAQ32,650원200원0.62%32,500원32,750원32,200원2,3487619.5만원11,090,000주3620.8억원
cms22xr6202810z96j19wgdqsfsc-stock-price0037T0:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr5v027y0z96glwb2u1l1——2026-07-230037T0—KR70037T0008KB제32호스팩KOSDAQ1,993원-3원-0.15%1,998원1,998원1,983원839166.6만원6,330,000주126.1억원
cms22xr5p027v0z962eya02c9fsc-stock-price003780:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr5j027s0z96uhx1qlf01
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-07-23003780003780KR7003780004진양산업KOSPI4,155원35원0.85%4,090원4,185원3,970원461,79318.7억원13,000,000주540.1억원
cms22xr5d027p0z966261o931fsc-stock-price003720:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr57027m0z96tkjapkhr1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-07-23003720003720KR7003720000삼영KOSPI6,260원550원9.63%5,690원6,320원5,690원287,15817.3억원34,000,000주2128.4억원
cms22xr51027j0z96qdy92w9tfsc-stock-price003690:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4v027g0z96i9ydy2l81
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-07-23003690003690KR7003690005코리안리KOSPI13,750원360원2.69%13,440원13,980원13,440원185,01325.4억원176,721,031주2.4조원
cms22xr4p027d0z9645c411kqfsc-stock-price003680:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4j027a0z96rtxi28g91
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-07-23003680003680KR7003680006한성기업KOSPI8,200원-130원-1.56%8,590원8,590원8,000원881,49172.2억원6,209,515주509.1억원
cms22xr4d02770z9618rbl187fsc-stock-price003670:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr4702740z9636aj48151
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-07-23003670003670KR7003670007포스코퓨처엠KOSPI152,200원11,100원7.87%141,200원152,700원141,000원213,282313.9억원88,946,220주13.5조원
cms22xr4102710z96h38gipbofsc-stock-price003650:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr3v026y0z96x35nh4bl1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-07-23003650003650KR7003650009미창석유KOSPI144,500원2,700원1.90%140,500원146,000원140,100원3,1234.4억원1,739,672주2513.8억원
cms22xr3p026v0z96dhypy6pzfsc-stock-price003620:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr3j026s0z96grt7vcbx1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-07-23003620003620KR7003620002KG모빌리티KOSPI2,880원145원5.30%2,760원2,880원2,760원341,5029.6억원202,374,912주5828.3억원
cms22xr3d026p0z96th69q30sfsc-stock-price003610:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr37026m0z96a3hcoc3x1
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-07-23003610003610KR7003610003방림KOSPI5,170원70원1.37%5,100원5,200원5,100원114,1375.8억원32,110,778주1660.1억원
cms22xr31026j0z96fpvgbl46fsc-stock-price003580:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr2v026g0z96iproj0611
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-07-23003580003580KR7003580008HLB글로벌KOSPI1,211원35원2.98%1,173원1,267원1,173원235,6632.8억원50,663,505주613.5억원
cms22xr2p026d0z96grvk1ybcfsc-stock-price003570:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr2j026a0z96a14240to1
{ "value": "003570", "scheme": "krx_code" }
{
  "value": "003570",
  "scheme": "krx_code"
}
—2026-07-23003570003570KR7003570009SNT다이내믹스KOSPI34,050원1,600원4.93%32,600원34,600원32,300원71,45124.1억원33,252,697주1.1조원
cms22xr2d02670z96yg3yo8vafsc-stock-price003555:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr2702640z96qg2cif7i1
{ "value": "003555", "scheme": "krx_code" }
{
  "value": "003555",
  "scheme": "krx_code"
}
—2026-07-23003555003555KR7003551009LG우KOSPI65,900원2,100원3.29%64,100원66,000원64,100원5,6943.7억원3,011,199주1984.3억원
cms22xr2102610z96kv37ku8qfsc-stock-price003550:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr1v025y0z963a69uhvg1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—2026-07-23003550003550KR7003550001LGKOSPI101,600원2,500원2.52%99,200원101,700원98,000원194,554195.2억원151,192,004주15.3조원
cms22xr1q025v0z96l6fzbs2ufsc-stock-price003547:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr1j025s0z96xcchj6q31
{ "value": "003547", "scheme": "krx_code" }
{
  "value": "003547",
  "scheme": "krx_code"
}
—2026-07-23003547003547KR7003542008대신증권2우BKOSPI19,410원140원0.73%19,410원19,410원19,070원2,4074647.1만원9,606,666주1864.6억원
cms22xr1d025p0z96jwtpxly1fsc-stock-price003545:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr17025m0z96fi6flp8p1
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-07-23003545003545KR7003541000대신증권우KOSPI19,820원200원1.02%19,620원19,960원19,620원48,1599.5억원24,383,334주4832.7억원
cms22xr10025j0z96uwnzg2t3fsc-stock-price003540:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr0v025g0z96xzytmqbx1
{ "value": "003540", "scheme": "krx_code" }
{
  "value": "003540",
  "scheme": "krx_code"
}
—2026-07-23003540003540KR7003540002대신증권KOSPI26,200원750원2.95%25,900원26,350원25,600원58,68015.2억원47,666,126주1.2조원
cms22xr0o025d0z96boheh67zfsc-stock-price003535:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr0i025a0z9657axk3by1
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-07-23003535003535KR7003531001한화투자증권우KOSPI5,720원-20원-0.35%5,690원5,830원5,650원17,7491억원4,800,000주274.5억원
cms22xrai02a70z964dr60o2hfsc-stock-price004100:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xrab02a40z96cttjfctf1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-07-23004100004100KR7004100004태양금속KOSPI2,405원-200원-7.68%2,515원2,545원2,370원1,017,04224.7억원36,700,000주882.6억원
cms22xra502a10z96i4jz60kqfsc-stock-price004090:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xra1029y0z96wma45uad1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-07-23004090004090KR7004090007한국석유KOSPI12,000원210원1.78%11,600원12,090원11,600원404,07447.9억원12,694,120주1523.2억원
cms22xr9u029v0z96kpoxfhddfsc-stock-price004080:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr9n029s0z968d9t1am21
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-07-23004080004080KR7004080008신흥KOSPI14,030원10원0.07%14,030원14,040원13,990원7271019.6만원9,300,000주1304.7억원
cms22xr9g029p0z962do7lxa7fsc-stock-price004060:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr9a029m0z96aq7kn12a1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-07-23004060004060KR7004060000SG세계물산KOSPI2,415원60원2.55%2,360원2,420원2,345원83,9472억원20,242,496주488.8억원
cms22xr94029j0z96n5rai4bpfsc-stock-price004020:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr8y029g0z96amqdwaia1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-07-23004020004020KR7004020004현대제철KOSPI28,150원2,350원9.11%25,800원28,300원25,800원729,201202.2억원133,445,785주3.7조원
cms22xr8s029d0z96mt3uo6hcfsc-stock-price004000:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr8l029a0z960gb3b31h1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-07-23004000004000KR7004000006롯데정밀화학KOSPI46,800원1,750원3.88%44,800원46,900원44,800원40,79318.8억원25,800,000주1.2조원
cms22xr8g02970z963icd5i1ffsc-stock-price0039P0:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr8902940z96p3ae00vg1——2026-07-230039P0—KR70039P0000매드업KOSDAQ5,570원-260원-4.46%5,960원6,130원5,570원1,596,55893.5억원18,807,400주1047.5억원
cms22xr8302910z96vlambwlufsc-stock-price003960:202607232026-07-23dayperiod2026-07-27 02:36:222026-07-27 02:36:22cms22xr7x028y0z968uyjnngx1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-07-23003960003960KR7003960002사조대림KOSPI30,050원400원1.35%29,650원30,450원29,600원3,8591.1억원9,164,467주2753.9억원
cms22xr0c02570z962acstke0fsc-stock-price003530:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xr0402540z96ozpf4j741
{ "value": "003530", "scheme": "krx_code" }
{
  "value": "003530",
  "scheme": "krx_code"
}
—2026-07-23003530003530KR7003530003한화투자증권KOSPI4,435원200원4.72%4,295원4,445원4,255원1,112,73348.6억원214,547,775주9515.1억원
cms22xqzj024t0z96y8j5f98lfsc-stock-price003495:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqzf024s0z96wtnc3bwp1
{ "value": "003495", "scheme": "krx_code" }
{
  "value": "003495",
  "scheme": "krx_code"
}
—2026-07-23003495003495KR7003491008대한항공우KOSPI21,850원100원0.46%22,000원22,000원21,600원7571648.3만원1,110,794주242.7억원
cms22xqzw024z0z96crwsbn61fsc-stock-price003520:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqzr024y0z96eu21wzn71
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-07-23003520003520KR7003520004영진약품KOSPI1,210원26원2.20%1,184원1,214원1,181원180,3302.1억원182,892,731주2213억원
cms22xqz8024o0z96dez9uoy5fsc-stock-price003490:202607232026-07-23dayperiod2026-07-27 02:36:212026-07-27 02:36:21cms22xqz2024l0z96fk7hl6861
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-07-23003490003490KR7003490000대한항공KOSPI25,750원850원3.41%24,850원25,850원24,700원1,975,004502.5억원368,220,661주9.4조원
cms22xpoq01ii0z96uqaukqchfsc-stock-price001120:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpok01if0z965nxnvbbd1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-07-23001120001120KR7001120005LX인터내셔널KOSPI39,700원2,650원7.15%37,650원40,000원37,300원128,09250.5억원38,760,000주1.5조원
cms22xppe01iv0z966su22ybmfsc-stock-price0011A0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpp801ir0z96qoughtbq1——2026-07-230011A0—KR70011A0009액스비스KOSDAQ9,740원-30원-0.31%9,570원9,920원9,400원69,4386.7억원9,333,740주909.1억원
cms22xpq201j70z961mege54qfsc-stock-price001200:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xppw01j30z964jetj7rd1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-07-23001200001200KR7001200005유진투자증권KOSPI4,305원195원4.74%4,140원4,305원4,120원355,28814.9억원96,866,418주4170억원
cms22xpqq01jj0z9681q3h16ufsc-stock-price001230:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpqj01jf0z96czsbpmkc1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-07-23001230001230KR7001230002동국홀딩스KOSPI1,721원95원5.84%1,614원1,746원1,614원457,3107.7억원155,507,715주2676.2억원
cms22xpre01jv0z9696s1826kfsc-stock-price001260:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpr801jr0z96imwjckxp1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-07-23001260001260KR7001260009남광토건KOSPI7,560원200원2.72%7,390원7,590원7,370원69,1585.1억원9,832,572주743.3억원
cms22xps101k60z96rnwykubufsc-stock-price001275:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xprv01k40z96hyk5r8l41
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-07-23001275001275KR7001271006부국증권우KOSPI30,350원150원0.50%30,350원30,350원30,300원5821766만원3,000,000주910.5억원
cms22xpsp01ki0z96vcxdj3fofsc-stock-price001340:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsj01kg0z96niqhztoi1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-07-23001340001340KR7001340009PKCKOSPI5,130원175원3.53%4,955원5,140원4,955원120,2586억원45,028,089주2309.9억원
cms22xpk801gc0z96dvk9swxsfsc-stock-price0009K0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpk201g90z960ezlctyc1——2026-07-230009K0—KR70009K0001에임드바이오KOSDAQ21,800원2,450원12.66%19,470원21,950원19,470원164,90034.7억원64,671,161주1.4조원
cms22xpkj01gi0z96tmur7keufsc-stock-price001000:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkd01gf0z96ynhpo1q31
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-07-23001000001000KR7001000009신라섬유KOSDAQ795원6원0.76%787원811원750원181,2321.4억원24,277,540주193억원
cms22xpl901gt0z96rtaqug8wfsc-stock-price001040:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpl201gr0z96q3s99py11
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-07-23001040001040KR7001040005CJKOSPI133,700원1,800원1.36%131,300원134,200원130,400원126,775167.4억원29,176,998주3.9조원
cms22xpt101ko0z968s4vvfphfsc-stock-price001360:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpsw01km0z96dgfz2vvl1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-07-23001360001360KR7001360007삼성제약KOSPI1,314원44원3.46%1,260원1,318원1,260원487,9136.3억원94,162,079주1237.2억원
cms22xptf01kv0z96nmydjrthfsc-stock-price001380:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpt801ks0z96slaewqvr1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-07-23001380001380KR7001380005SG글로벌KOSPI1,387원36원2.66%1,369원1,387원1,353원20,0952764.2만원22,482,071주311.8억원
cms22xpts01l10z96lzfnzd73fsc-stock-price001390:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptm01ky0z96re2ja1241
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-07-23001390001390KR7001390004KG케미칼KOSPI4,215원185원4.59%4,090원4,215원4,065원173,4647.2억원67,233,030주2833.8억원
cms22xpu501l70z96hb2sawm0fsc-stock-price0013V0:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xptz01l40z96aj2ychzo1——2026-07-230013V0—KR70013V0002삼진식품KOSDAQ4,960원200원4.20%4,775원4,965원4,775원10,0764964.4만원9,918,656주491.9억원
cms22xpug01ld0z96zubgwlwrfsc-stock-price001420:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpub01la0z969o7nej0d1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-07-23001420001420KR7001420009태원물산KOSPI2,905원75원2.65%2,880원2,925원2,830원13,9173999.8만원7,600,000주220.7억원
cms22xpuu01lj0z963updrjy1fsc-stock-price001430:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpun01lg0z96py42ilj01
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-07-23001430001430KR7001430008세아베스틸지주KOSPI36,650원4,200원12.94%32,350원36,850원32,350원168,79959.7억원35,862,119주1.3조원
cms22xpv601lp0z96n8dx4g0dfsc-stock-price001440:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpuz01lm0z96rd26r0aa1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-07-23001440001440KR7001440007대한전선KOSPI31,000원3,550원12.93%27,700원31,100원27,700원2,719,010803.3억원195,992,596주6조원
cms22xpvj01lv0z96wfgpe8wzfsc-stock-price001450:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpvc01ls0z969i7p423n1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-07-23001450001450KR7001450006현대해상KOSPI38,600원1,500원4.04%37,000원39,150원37,000원314,237121.2억원85,248,250주3.2조원
cms22xpvu01m10z96conawwi6fsc-stock-price001460:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpvo01ly0z96kn22hjgi1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-07-23001460001460KR7001460005BYCKOSPI32,850원1,050원3.30%31,850원32,950원31,850원2,4998041.9만원6,246,150주2051.8억원
cms22xpw701m70z96udg7bgdpfsc-stock-price001465:202607232026-07-23dayperiod2026-07-27 02:36:202026-07-27 02:36:20cms22xpw101m40z96i5zhlqns1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-07-23001465001465KR7001461003BYC우KOSPI23,350원200원0.86%23,400원23,400원23,200원77179.4만원2,153,850주502.9억원
157,937건 중 155,251–155,300← 이전3106 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬