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
cms22xp25017c0z96mywwnmx9fsc-stock-price000150:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp20017a0z96sbpo46gq1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-07-23000150000150KR7000150003두산KOSPI1,276,000원61,000원5.02%1,249,000원1,317,000원1,232,000원44,194561.6억원16,193,835주20.6조원
cms22xp2t017p0z96nycf3viffsc-stock-price000157:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp2n017l0z96wst6536r1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-07-23000157000157KR7000152009두산2우BKOSPI362,000원14,000원4.02%350,000원367,000원350,000원4261.5억원893,038주3232.7억원
cms22xp3h01810z965t5yalddfsc-stock-price0001A0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp3b017x0z967fk0f1371——2026-07-230001A0—KR70001A0001덕양에너젠KOSDAQ8,370원550원7.03%7,820원8,380원7,820원58,3814.7억원25,468,962주2131.7억원
cms22xp45018d0z96w8suinixfsc-stock-price000215:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp3z01890z9637972bls1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-07-23000215000215KR7000211003DL우KOSPI21,650원1,000원4.84%20,700원21,750원20,600원4,5359658.2만원1,686,115주365억원
cms22xp4t018p0z96b8uqbv3zfsc-stock-price000225:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp4n018l0z964taoc4eo1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-07-23000225000225KR7000221002유유제약1우KOSPI3,750원150원4.17%3,685원3,925원3,560원58,7822.2억원2,266,930주85억원
cms22xp5i01910z96khqeybd9fsc-stock-price000230:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp5c018y0z96hz6sd5b81
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-07-23000230000230KR7000230003일동홀딩스KOSPI6,170원90원1.48%6,070원6,280원5,840원24,8001.5억원11,540,400주712억원
cms22xp66019d0z96j44fcyinfsc-stock-price000250:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp60019a0z96keu8gm3w1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-07-23000250000250KR7000250001삼천당제약KOSDAQ166,100원13,300원8.70%152,900원172,000원150,500원517,273830.8억원23,457,472주3.8조원
cms22xp6t019p0z96cwwe62bvfsc-stock-price000300:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp6o019l0z96ko9bpedb1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-07-23000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cms22xp7i01a00z96yp3irdryfsc-stock-price000325:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp7c019y0z9627s88bub1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-07-23000325000325KR7000321000노루홀딩스우KOSPI23,800원-100원-0.42%23,900원24,000원23,300원364866.5만원243,559주57.9억원
cms22xp7u01a60z961n5ulyyjfsc-stock-price000370:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp7o01a30z96yz4ug5ba1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-07-23000370000370KR7000370007한화손해보험KOSPI5,770원200원3.59%5,610원5,830원5,610원234,93313.5억원116,738,915주6735.8억원
cms22xp8601ac0z96nszwqk6ufsc-stock-price000390:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp8001a90z965iaufrx11
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-07-23000390000390KR7000390005SP삼화KOSPI6,180원360원6.19%5,930원6,180원5,870원94,7895.7억원27,203,469주1681.1억원
cms22xp8i01ai0z96v851vzxufsc-stock-price000400:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp8b01af0z963rtwx40c1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-07-23000400000400KR7000400002롯데손해보험KOSPI2,210원-100원-4.33%2,350원2,415원2,170원1,390,64332억원310,336,320주6858.4억원
cms22xp8u01ao0z96i4hilh1qfsc-stock-price000430:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp8o01al0z96ktzg0msi1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-07-23000430000430KR7000430009대원강업KOSPI3,590원80원2.28%3,540원3,615원3,535원66,2502.3억원62,000,000주2225.8억원
cms22xp9601au0z96d8m00fibfsc-stock-price000440:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp8z01ar0z961e0ns1pc1
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-07-23000440000440KR7000440008중앙에너비스KOSDAQ14,500원400원2.84%14,040원14,500원13,880원45,9956.5억원6,227,130주902.9억원
cms22xp9i01b00z96cri3mz0ffsc-stock-price000480:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp9c01ax0z96ai3mk0i21
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-07-23000480000480KR7000480004CR홀딩스KOSPI4,640원30원0.65%4,665원4,665원4,590원15,6557225.2만원46,890,490주2175.7억원
cms22xp9u01b60z96xz75od8dfsc-stock-price000490:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xp9o01b30z965lp7gv3s1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-07-23000490000490KR7000490003대동KOSPI6,910원350원5.34%6,560원6,930원6,560원67,1894.5억원28,826,865주1991.9억원
cms22xpa601bc0z96gyxeyo92fsc-stock-price0004V0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpa001b90z96lxv17o121——2026-07-230004V0—KR70004V0003엔비알모션KOSDAQ5,900원340원6.12%5,720원5,920원5,400원195,76111.1억원11,010,384주649.6억원
cms22xpai01bi0z9663xis0lnfsc-stock-price0004Y0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpac01bf0z96q0xyxo7e1——2026-07-230004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,005원5원0.25%2,000원2,005원1,988원737147.3만원5,315,000주106.5억원
cms22xpau01bo0z96rq60pf6wfsc-stock-price000500:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpao01bl0z96cznwmzvc1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-07-23000500000500KR7000500009가온전선KOSPI217,000원7,500원3.58%201,000원221,500원196,000원463,409977.3억원29,777,607주6.4조원
cms22xpb601bu0z960xrn85srfsc-stock-price000520:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpb001br0z966wxk2uyc1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-07-23000520000520KR7000520007삼일제약KOSPI6,600원330원5.26%6,280원6,660원6,280원96,5076.2억원21,691,811주1431.6억원
cms22xpbi01c00z967urmj52ifsc-stock-price000540:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpbc01bx0z96nx4ezs071
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-07-23000540000540KR7000540005흥국화재KOSPI3,170원80원2.59%3,120원3,190원3,100원18,8745980만원64,242,645주2036.4억원
cms22xpbu01c60z96no2jln7wfsc-stock-price000545:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpbn01c30z96t4lmva481
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-07-23000545000545KR7000541003흥국화재우KOSPI5,370원90원1.70%5,290원5,370원5,290원792420.1만원768,000주41.2억원
cms22xpc601cc0z96t888dedsfsc-stock-price000590:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpc001c90z964473rs6r1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-07-23000590000590KR7000590000CS홀딩스KOSPI68,900원300원0.44%69,000원69,000원67,400원9236258.1만원1,154,482주795.4억원
cms22xpcj01ci0z9627xg37b5fsc-stock-price000640:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpcc01cf0z96b0pztrnm1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-07-23000640000640KR7000640003동아쏘시오홀딩스KOSPI80,500원3,500원4.55%77,000원81,400원76,500원14,87011.8억원6,732,527주5419.6억원
cms22xpcu01co0z96qfovn5ipfsc-stock-price000650:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpco01cl0z965sfj70sc1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-07-23000650000650KR7000650002천일고속KOSPI155,300원5,200원3.46%150,100원158,100원148,000원2,4403.7억원1,429,220주2219.5억원
cms22xpd601cu0z96omgaa04wfsc-stock-price000660:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpd001cr0z96wxr1h5081
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
—2026-07-23000660000660KR7000660001SK하이닉스KOSPI1,919,000원89,000원4.86%1,910,000원1,948,000원1,845,000원4,119,4777.8조원712,702,365주1367.6조원
cms22xpdi01d00z96otrpmeiwfsc-stock-price000670:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpdc01cx0z96bsl6bw4c1
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-07-23000670000670KR7000670000영풍KOSPI35,650원1,550원4.55%33,550원35,700원33,550원32,11611.2억원18,410,683주6563.4억원
cms22xpdu01d60z96hi422r16fsc-stock-price000680:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpdn01d30z96bxt3236i1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-07-23000680000680KR7000680009LS네트웍스KOSPI2,935원80원2.80%2,905원2,960원2,850원128,8183.7억원78,803,016주2312.8억원
cms22xpe601dc0z96w45luadmfsc-stock-price000700:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpe001d90z96pfekvku11
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-07-23000700000700KR7000700005유수홀딩스KOSPI5,990원140원2.39%5,850원6,020원5,850원27,1221.6억원26,041,812주1559.9억원
cms22xpei01di0z96bklmkn7xfsc-stock-price000720:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpeb01df0z96z8hgyvg21
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-07-23000720000720KR7000720003현대건설KOSPI108,900원10,300원10.45%98,600원110,000원97,600원538,299567.7억원111,355,765주12.1조원
cms22xpeu01do0z96ezm1fne8fsc-stock-price000725:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpeo01dl0z96betbpip61
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-07-23000725000725KR7000721001현대건설우KOSPI50,200원2,200원4.58%48,150원50,500원48,000원1,9739794.9만원1,054,693주529.4억원
cms22xpf701du0z96h7wkptb4fsc-stock-price000760:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpf001dr0z96kt2uqluq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-07-23000760000760KR7000760009이화산업KOSPI12,230원780원6.81%11,370원13,610원11,360원2,0322390.4만원2,800,000주342.4억원
cms22xpfi01e00z96vc7x1a5tfsc-stock-price0007C0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpfc01dx0z962j8l5jp31——2026-07-230007C0—KR70007C0003아크릴KOSDAQ15,570원320원2.10%15,330원16,060원15,020원76,90811.8억원8,030,324주1250.3억원
cms22xpfu01e60z96l7u4wqiwfsc-stock-price0007J0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpfo01e30z96pc9x559o1——2026-07-230007J0—KR70007J0006인벤테라KOSDAQ7,480원450원6.40%7,050원7,480원7,030원22,7251.6억원7,865,714주588.3억원
cms22xpg601ec0z96cjty9hr2fsc-stock-price000810:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpg001e90z96oe9gshj51
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-07-23000810000810KR7000810002삼성화재KOSPI638,000원8,000원1.27%621,000원645,000원619,000원75,799482.9억원44,647,473주28.4조원
cms22xpgj01ei0z96velptfwefsc-stock-price000815:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpgc01ef0z960gbg8vzp1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-07-23000815000815KR7000811000삼성화재우KOSPI396,500원5,000원1.28%391,000원397,000원390,000원5,35321.1억원3,007,020주1.1조원
cms22xpgv01eo0z96jku5z4snfsc-stock-price000850:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpgp01el0z96wqcdne4u1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-07-23000850000850KR7000850008화천기공KOSPI33,250원1,000원3.10%32,300원33,250원32,300원4,2861.4억원2,200,000주731.5억원
cms22xph701eu0z96xhvovetqfsc-stock-price000860:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xph101er0z96prg1wpgt1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-07-23000860000860KR7000860007강남제비스코KOSPI12,320원70원0.57%12,240원12,500원12,240원6,1667635만원13,000,000주1601.6억원
cms22xphj01f00z9663nx3ja5fsc-stock-price000880:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xphd01ex0z965rj5metk1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-07-23000880000880KR7000880005한화KOSPI94,700원3,800원4.18%90,200원95,400원90,200원114,956107.4억원70,507,919주6.6조원
cms22xphv01f60z964unr2ocvfsc-stock-price00088K:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xphp01f30z96tjrxfo671——2026-07-2300088K—KR700088K015한화3우BKOSPI32,950원1,400원4.44%31,550원33,150원31,050원26,9548.7억원19,404,441주6393.7억원
cms22xpi701fc0z96fnr9qe68fsc-stock-price000890:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpi101f90z96rihh63a11
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-07-23000890000890KR7000890004보해양조KOSPI1,453원11원0.76%1,442원1,478원1,437원403,9965.8억원27,624,025주401.3억원
cms22xpij01fi0z96y7vshelafsc-stock-price0008Z0:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpic01ff0z96li6bjrju1——2026-07-230008Z0—KR70008Z0005에스엔시스KOSDAQ22,850원1,850원8.81%21,000원22,850원21,000원28,5206.2억원9,436,564주2156.2억원
cms22xpiv01fo0z96hsi5e21xfsc-stock-price000910:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpip01fl0z96u2j01aei1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-07-23000910000910KR7000910000유니온KOSPI2,810원70원2.55%2,720원2,850원2,720원35,3339922.4만원15,611,619주438.6억원
cms22xpj801fu0z96l429nja8fsc-stock-price000950:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpj101fr0z968fqglypo1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-07-23000950000950KR7000950006전방KOSPI27,000원1,600원6.30%27,400원27,450원25,850원1,1573095.3만원1,680,000주453.6억원
cms22xpjk01g00z96sj1prkf8fsc-stock-price000970:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpje01fx0z96fptb4lov1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-07-23000970000970KR7000970004한국주철관KOSPI6,630원100원1.53%6,630원6,630원6,510원12,1788018.3만원22,800,500주1511.6억원
cms22xpjw01g60z961dodwanrfsc-stock-price000990:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpjp01g30z9607upt00o1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-07-23000990000990KR7000990002DB하이텍KOSPI110,100원4,200원3.97%107,200원111,000원105,200원147,444159.4억원43,504,588주4.7조원
cms22xpkw01gn0z96l7f3y0mifsc-stock-price001020:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpkq01gk0z9627uozn8r1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-07-23001020001020KR7001020007페이퍼코리아KOSPI1,998원168원9.18%1,892원2,005원1,806원13,7852693.1만원35,596,662주711.2억원
cms22xplm01h00z965n7pq742fsc-stock-price001045:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xplf01gw0z96ilp614s91
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-07-23001045001045KR7001041003CJ우KOSPI69,600원2,600원3.88%67,000원69,600원67,000원4,8233.2억원2,260,223주1573.1억원
cms22xpmc01hc0z96ttivhupsfsc-stock-price001060:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpm701ha0z96v1z3tjee1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-07-23001060001060KR7001060003JW중외제약KOSPI24,100원700원2.99%23,700원24,250원23,500원30,1877.2억원23,285,930주5611.9억원
cms22xpn101hp0z96ipwe92jwfsc-stock-price001067:202607232026-07-23dayperiod2026-07-27 02:36:192026-07-27 02:36:19cms22xpmv01hl0z96y3yltvv01
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-07-23001067001067KR7001062009JW중외제약2우BKOSPI41,700원150원0.36%41,550원41,900원41,250원41170.8만원209,973주87.5억원
157,937건 중 156,951–157,000← 이전3140 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬