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
cms22xsmw02wp0z96vmk1gwvxfsc-stock-price0070X0:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsmo02wo0z96r5i7whg81——2026-07-230070X0—KR70070X0000에스테크엠KONEX7,480원180원2.47%7,090원7,500원7,090원172122.2만원1,510,000주112.9억원
cms22xsm102wf0z962yewytzofsc-stock-price006980:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xslo02wc0z96l7yml0771
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-07-23006980006980KR7006980007우성KOSPI16,030원130원0.82%15,800원16,050원15,640원2,8674530.6만원3,090,000주495.3억원
cms22xsn902wx0z96yaseiwcnfsc-stock-price007110:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsn302wu0z96i9uj5u111
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-07-23007110007110KR7007110000일신석재KOSPI827원30원3.76%790원829원790원203,1731.6억원77,456,610주640.5억원
cms22xsnl02x10z96vpm2x18qfsc-stock-price007120:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsnf02x00z96m80y5xuv1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-07-23007120007120KR7007120009미래아이앤지KOSPI1,110원-9원-0.80%1,119원1,125원1,099원15,9161775.9만원27,323,114주303.2억원
cms22xsow02xp0z96ekia5ucifsc-stock-price007280:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsor02xm0z96ahx716ew1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-07-23007280007280KR7007280001한국특강KOSPI1,942원46원2.43%1,920원1,955원1,905원17,2073320.6만원28,646,540주556.3억원
cms22xsp902xv0z96yt868c89fsc-stock-price0072Z0:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsp402xs0z966436kzqh1——2026-07-230072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,991원10원0.50%1,998원1,998원1,984원1,256250만원7,885,000주156.9억원
cms22xspx02y70z96bitjdrx6fsc-stock-price007330:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsps02y40z96pq1hc6xx1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-07-23007330007330KR7007330004푸른저축은행KOSDAQ10,040원0원0.00%10,040원10,120원10,020원2,7902801.4만원15,082,800주1514.3억원
cms22xsqa02yd0z9631bd6ezjfsc-stock-price007340:202607232026-07-23dayperiod2026-07-27 02:36:232026-07-27 02:36:23cms22xsq402ya0z966lxpbzhe1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-07-23007340007340KR7007340003DN오토모티브KOSPI40,600원2,350원6.14%37,900원41,300원37,900원184,00974.1억원58,510,865주2.3조원
cms22xsrb02yv0z963bgx0nfnfsc-stock-price007460:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsr502ys0z96jia7lp211
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-07-23007460007460KR7007460009에이프로젠KOSPI2,310원160원7.44%2,200원2,320원2,150원117,8232.6억원23,594,933주545억원
cms22xsrm02z10z967tiltedffsc-stock-price007530:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsrh02yy0z96vdb6w8ri1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-07-23007530007530KR7007530009와이엠KOSDAQ1,698원-8원-0.47%1,707원1,780원1,685원51,4208711.1만원22,254,231주377.8억원
cms22xssb02zd0z96gcdhch1zfsc-stock-price007570:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xss502za0z960pewz4qi1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-07-23007570007570KR7007570005일양약품KOSPI8,130원270원3.44%8,090원8,190원7,920원11,2799155.1만원19,085,664주1551.6억원
cms22xssn02zj0z96d9tn7r2zfsc-stock-price007575:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xssh02zg0z96i97hm7hk1
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-07-23007575007575KR7007571003일양약품우KOSPI7,290원190원2.68%7,010원7,290원7,010원165119만원445,080주32.4억원
cms22xsuc030d0z96kfjklq5wfsc-stock-price007690:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsu6030a0z96jqs947q51
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-07-23007690007690KR7007690001국도화학KOSPI39,450원2,200원5.91%37,250원39,600원37,150원26,97010.3억원9,260,832주3653.3억원
cms22xsuo030j0z96ltmw9ifjfsc-stock-price007700:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsui030g0z96ek07zq3p1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-07-23007700007700KR7007700008F&F홀딩스KOSPI13,930원430원3.19%13,650원14,000원13,500원25,4093.5억원39,114,367주5448.6억원
cms22xsvc030v0z96ge63ksi6fsc-stock-price007770:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsv7030s0z96w4q2yg2o1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-07-23007770007770KR7007770001한일화학KOSDAQ6,620원90원1.38%6,710원6,720원6,550원13488.1만원3,510,000주232.3억원
cms22xsvp03110z96tfcb22jpfsc-stock-price007810:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsvj030y0z969owd0mzi1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-07-23007810007810KR7007810005코리아써키트KOSPI64,100원200원0.31%64,700원67,500원61,300원243,072154.5억원23,982,620주1.5조원
cms22xswp031j0z96dpxtfppefsc-stock-price007820:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xswj031g0z96xp2jqkm51
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-07-23007820007820KR7007820004엠엑스로보틱스KOSDAQ3,035원110원3.76%2,950원3,050원2,820원88,0872.6억원20,033,946주608억원
cms22xsx0031p0z96f6macwgtfsc-stock-price007860:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsww031m0z96k3fv6pa41
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-07-23007860007860KR7007860000서연KOSPI7,630원240원3.25%7,510원7,660원7,410원27,8982.1억원23,479,844주1791.5억원
cms22xsxq03210z96l9r2ptdofsc-stock-price008040:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsxk031y0z96a3657jcs1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-07-23008040008040KR7008040008사조동아원KOSPI802원36원4.70%760원805원760원155,0201.2억원141,144,600주1131.9억원
cms22xsy203270z962r7580edfsc-stock-price008060:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsxw03240z96mgak49zz1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-07-23008060008060KR7008060006대덕KOSPI14,570원410원2.90%14,300원14,600원14,130원67,0209.6억원31,287,098주4558.5억원
cms22xszd032v0z96g12kr042fsc-stock-price008290:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xsz8032s0z96snsgosog1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-07-23008290008290KR7008290009원풍물산KOSDAQ515원-110원-17.60%542원728원515원7,095,14544.4억원20,346,839주104.7억원
cms22xszq03310z96ae0h62xgfsc-stock-price0082N0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xszk032y0z9626zml6z71——2026-07-230082N0—KR70082N0008카나프테라퓨틱스KOSDAQ13,020원1,430원12.34%11,590원13,400원11,050원109,84213.3억원13,265,080주1727.1억원
cms22xt0e033d0z96854064y3fsc-stock-price008355:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt07033a0z96h30ckjru1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-07-23008355008355KR7008351009남선알미우KOSPI6,970원270원4.03%7,200원7,200원6,920원809567.5만원307,890주21.4억원
cms22xt0q033j0z9632j37ufbfsc-stock-price008370:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt0k033g0z96qni0hl6t1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-07-23008370008370KR7008370009원풍KOSDAQ4,870원-40원-0.81%4,875원4,875원4,810원5,9362889.2만원12,000,000주584.4억원
cms22xt1q03410z96pt5uyhfrfsc-stock-price008490:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt1l033y0z965gbh1xav1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-07-23008490008490KR7008490005서흥KOSPI20,500원300원1.49%20,400원20,850원20,000원14,0752.8억원11,569,113주2371.6억원
cms22xt2103470z96hhqez413fsc-stock-price008600:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt1w03440z96yskrhotu1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-07-23008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cms22xt2q034j0z96o2dc6y1pfsc-stock-price008730:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt2l034g0z96hsdpk0oq1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-07-23008730008730KR7008730004율촌화학KOSPI13,560원700원5.44%12,820원13,570원12,810원57,5907.6억원24,800,000주3362.8억원
cms22xt32034p0z96y98nqlfsfsc-stock-price008770:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt2x034m0z96purqu8dt1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-07-23008770008770KR7008770000호텔신라KOSPI47,300원0원0.00%47,200원47,800원46,650원270,675127.6억원39,248,121주1.8조원
cms22xt54035o0z969jg6gd4pfsc-stock-price008930:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt4y035l0z963njdo8vf1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-07-23008930008930KR7008930000한미사이언스KOSPI34,350원1,100원3.31%33,250원34,600원33,075원184,39862.7억원68,391,550주2.3조원
cms22xt5g035u0z96rkdmnzd8fsc-stock-price008970:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5a035r0z96b7kxo9wa1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-07-23008970008970KR7008970006KBI동양철관KOSPI1,155원70원6.45%1,090원1,156원1,090원830,6849.4억원103,766,907주1198.5억원
cms22xt6403660z96ax576agpfsc-stock-price009140:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5z03630z962e8yfpay1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-07-23009140009140KR7009140005경인전자KOSPI22,300원550원2.53%22,350원22,400원21,500원1,8614098.1만원1,570,797주350.2억원
cms22xt6g036c0z965lcurw97fsc-stock-price009150:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt6a03690z96dqlj6ou61
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-07-23009150009150KR7009150004삼성전기KOSPI1,448,000원103,000원7.66%1,412,000원1,475,000원1,380,000원663,1519504.4억원74,693,696주108.1조원
cms22xt7q036u0z967q0ac96ufsc-stock-price009180:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt7k036r0z96hoe4slab1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-07-23009180009180KR7009180001한솔로지스틱스KOSPI2,740원50원1.86%2,690원2,760원2,690원39,7721억원28,155,825주771.4억원
cms22xt8203700z967l1keg1lfsc-stock-price009190:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt7w036x0z96j3x36ogu1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-07-23009190009190KR7009190000대양금속KOSPI1,809원27원1.52%1,783원1,840원1,773원152,5742.7억원43,986,275주795.7억원
cms22xt8q037c0z96g8xgt97vfsc-stock-price009200:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8k03790z96m82vod831
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-07-23009200009200KR7009200007무림페이퍼KOSPI1,470원57원4.03%1,410원1,475원1,410원29,6404332.4만원41,609,310주611.6억원
cms22xt92037i0z962qjpvpg5fsc-stock-price009240:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8w037f0z96e7yhthiw1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-07-23009240009240KR7009240003한샘KOSPI37,550원1,100원3.02%36,150원37,650원36,100원47,43217.7억원23,533,928주8836.9억원
cms22xtae03860z96tzn1mwwpfsc-stock-price009310:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xta803830z96lppaa0ib1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-07-23009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cms22xtaq038c0z96ye0yaj2nfsc-stock-price009320:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtal03890z96z31wmqy21
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-07-23009320009320KR7009320003아진전자부품KOSPI988원6원0.61%980원990원971원74,0197259.3만원49,299,770주487억원
cms22xtbf038o0z96gk7tctgpfsc-stock-price009410:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtb9038l0z96znrazqtw1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-07-23009410009410KR7009410002태영건설KOSPI1,723원117원7.29%1,606원1,729원1,600원462,4537.8억원297,590,078주5127.4억원
cms22xtbq038u0z96ztquan7mfsc-stock-price009415:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtbl038r0z96u9j9arlk1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-07-23009415009415KR7009411000태영건설우KOSPI6,740원230원3.53%6,270원6,800원6,270원3,6982459.3만원649,974주43.8억원
cms22xtcr039c0z96hwbk70ilfsc-stock-price009450:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtcl03990z96uzqylt1u1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-07-23009450009450KR7009450008경동나비엔KOSPI64,900원2,500원4.01%62,500원65,300원62,500원19,53312.6억원14,568,592주9455억원
cms22xtd3039i0z96w88r1gk0fsc-stock-price009460:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtcx039f0z96ojwr3fc61
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-07-23009460009460KR7009460007한창제지KOSPI2,990원265원9.72%2,735원3,030원2,690원115,6033.3억원11,933,497주356.8억원
cms22xtdr039u0z96oq8nnc9lfsc-stock-price009520:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtdl039r0z96rvwny6o41
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-07-23009520009520KR7009520008포스코엠텍KOSDAQ10,900원690원6.76%10,530원10,930원10,330원178,64319억원41,642,703주4539억원
cms22xte303a00z96s8ahf25nfsc-stock-price009540:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtdx039x0z96g7cpdalf1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-07-23009540009540KR7009540006HD한국조선해양KOSPI381,000원27,500원7.78%352,000원383,000원352,000원185,377694.3억원70,773,116주26.9조원
cms22xtft03au0z96d3i3spx3fsc-stock-price0096D0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtfn03ar0z96j72i6zek1——2026-07-230096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,996원-2원-0.10%1,997원1,997원1,982원979194.1만원5,500,000주109.7억원
cms22xtg803b00z9646cdj3jefsc-stock-price009730:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtfz03ax0z96q8l83ldu1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-07-23009730009730KR7009730003이렘KOSDAQ1,480원-23원-1.53%1,544원1,590원1,456원63,2999375.1만원7,975,503주118억원
cms22xtgz03bc0z96pisz4qspfsc-stock-price009780:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtgt03b90z96jw1vgn721
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-07-23009780009780KR7009780008엠에스씨KOSDAQ6,050원30원0.50%5,980원6,130원5,980원7,3534466만원17,600,000주1064.8억원
cms22xthb03bi0z96d98nmw45fsc-stock-price0097F0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xth603bf0z965dtxcrti1——2026-07-230097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,994원-6원-0.30%1,992원2,000원1,992원20641.1만원6,500,000주129.6억원
cms22xtt703h50z96aeqw0fjxfsc-stock-price011070:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtt003h20z9668w7qxv41
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-07-23011070011070KR7011070000LG이노텍KOSPI679,000원32,000원4.95%667,000원698,000원651,000원202,0541364.8억원23,667,107주16조원
cms22xuim03v50z963hft8u4ofsc-stock-price014285:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xuih03v30z96w4i7akim1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-07-23014285014285KR7014281000금강공업우KOSPI5,470원80원1.48%5,390원5,480원5,390원17997.1만원589,875주32.2억원
68,940건 중 451–500← 이전10 / 1379 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬