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
cms3idqvy0c5m0z96skrec9dzfsc-stock-price009970:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqvn0c5k0z96glv7abw61
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-07-24009970009970KR7009970005영원무역홀딩스KOSPI203,500원6,600원3.35%194,600원204,500원194,000원12,67725.3억원12,953,817주2.6조원
cms3idqva0c5i0z96nr2yjv1cfsc-stock-price009900:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idquz0c5g0z964xvi1m3i1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-07-24009900009900KR7009900002명신산업KOSPI6,920원-160원-2.26%6,960원7,060원6,840원83,3705.7억원52,470,133주3630.9억원
cms3idqum0c5e0z96rvw1gcjcfsc-stock-price0098T0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idquc0c5c0z96anxk5x7s1——2026-07-240098T0—KR70098T0004교보19호스팩KOSDAQ1,999원-6원-0.30%2,000원2,000원1,999원11823.5만원5,400,000주107.9억원
cms3idqtz0c5a0z96mjqjfwllfsc-stock-price009835:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqto0c580z96b76cwuj51
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-07-24009835009835KR7009831009한화솔루션우KOSPI17,500원-450원-2.51%17,950원18,430원16,660원9,4441.6억원2,575,349주450.6억원
cms3idqta0c560z96ekrs8onbfsc-stock-price009830:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqt00c540z96ypsxkpdl1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-07-24009830009830KR7009830001한화솔루션KOSPI30,000원0원0.00%30,000원32,000원28,700원5,848,2411772.6억원171,892,536주5.1조원
cms3idqsn0c520z96rm507w9vfsc-stock-price009810:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqsc0c500z96dr3rmq9x1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-07-24009810009810KR7009810003플레이그램KOSPI1,870원-103원-5.22%1,957원1,959원1,870원4,646883.8만원15,188,750주284억원
cms3idqs00c4y0z963uubfckefsc-stock-price0097F0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqrs0c4w0z96szu862ux1——2026-07-240097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,998원4원0.20%1,990원1,998원1,981원19,5643887.5만원6,500,000주129.8억원
cms3idqrd0c4u0z96qxr4oj9ifsc-stock-price009780:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqr40c4s0z96lrilgp0e1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-07-24009780009780KR7009780008엠에스씨KOSDAQ6,060원10원0.17%6,050원6,110원6,000원9,9516012만원17,600,000주1066.5억원
cms3idqqr0c4q0z96zdf1yx7ufsc-stock-price009770:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqqk0c4o0z96ow3h7mio1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-07-24009770009770KR7009770009삼정펄프KOSPI26,450원-150원-0.56%26,650원27,300원25,900원8,4952.2억원2,499,971주661.2억원
cms3idqq60c4m0z96s64hbmu1fsc-stock-price009730:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqpp0c4k0z96u4c93epm1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-07-24009730009730KR7009730003이렘KOSDAQ1,487원7원0.47%1,574원1,574원1,466원50,1287512.3만원7,975,503주118.5억원
cms3idqpd0c4i0z963q8mwxb5fsc-stock-price0096D0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqp20c4g0z96suhh74ui1——2026-07-240096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,983원-13원-0.65%1,978원1,995원1,978원1,640325.4만원5,500,000주109억원
cms3idqop0c4e0z96ldfm5nudfsc-stock-price0096B0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqoe0c4c0z968lbypk3v1——2026-07-240096B0—KR70096B0006삼성스팩12호KOSDAQ1,987원-3원-0.15%1,975원1,989원1,975원22,1104372.5만원6,580,000주130.7억원
cms3idqo20c4a0z96t17yn9l1fsc-stock-price009680:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqnq0c480z9617ny0xmj1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-07-24009680009680KR7009680000모토닉KOSPI9,870원-120원-1.20%9,930원9,980원9,840원10,7451억원21,733,094주2145억원
cms3idqne0c460z96dmkpg2ukfsc-stock-price009620:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqn20c440z960iwmfg2m1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-07-24009620009620KR7009620006삼보산업KOSDAQ775원18원2.38%757원777원702원83,5226148.5만원17,473,048주135.4억원
cms3idqmq0c420z96fy0q2fykfsc-stock-price009580:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqme0c400z96mjiifsua1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-07-24009580009580KR7009580002무림P&PKOSPI1,700원31원1.86%1,670원1,829원1,669원201,4583.5억원62,368,324주1060.2억원
cms3idqm20c3y0z960vo7toq2fsc-stock-price009540:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqlq0c3w0z96d1mz1a6n1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-07-24009540009540KR7009540006HD한국조선해양KOSPI372,000원-9,000원-2.36%373,500원389,000원367,000원144,400544억원70,773,116주26.3조원
cms3idqlf0c3u0z962hzb2uqlfsc-stock-price009520:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idql40c3s0z96l2512e4p1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-07-24009520009520KR7009520008포스코엠텍KOSDAQ10,490원-410원-3.76%10,630원10,790원10,460원114,28212.1억원41,642,703주4368.3억원
cms3idqkr0c3q0z96x7b3nmsbfsc-stock-price009470:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqkf0c3o0z966xh2aiqt1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-07-24009470009470KR7009470006삼화전기KOSPI22,250원-1,450원-6.12%23,200원23,700원22,250원49,25911.1억원6,613,820주1471.5억원
cms3idmzz0bhx0z960wdopzxvfsc-stock-price004415:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmzn0bhv0z969lqdgurx1
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-07-24004415004415KR7004411005서울식품우KOSPI6,600원1,510원29.67%5,500원6,610원5,500원62,4353.9억원222,450주14.6억원
cms3idmza0bht0z96aupka72cfsc-stock-price004410:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmyz0bhr0z96nag7a9fj1
{ "value": "004410", "scheme": "krx_code" }
{
  "value": "004410",
  "scheme": "krx_code"
}
—2026-07-24004410004410KR7004410007서울식품KOSPI996원-22원-2.16%1,017원1,198원992원3,002,81333억원39,455,013주392.9억원
cms3idmyn0bhp0z96ydfry0b4fsc-stock-price004380:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmyc0bhn0z96nuwdd2vl1
{ "value": "004380", "scheme": "krx_code" }
{
  "value": "004380",
  "scheme": "krx_code"
}
—2026-07-24004380004380KR7004380002삼익THKKOSPI7,920원-420원-5.04%8,340원8,440원7,900원27,1982.1억원20,700,000주1639.4억원
cms3idmy30bhl0z96umgw3rzvfsc-stock-price004370:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmxs0bhj0z96bwnac6rh1
{ "value": "004370", "scheme": "krx_code" }
{
  "value": "004370",
  "scheme": "krx_code"
}
—2026-07-24004370004370KR7004370003농심KOSPI367,500원3,500원0.96%360,000원378,500원358,500원34,467127.7억원6,082,642주2.2조원
cms3idmxe0bhh0z96a16xr4t7fsc-stock-price004365:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmx30bhf0z96n1zzvc9t1
{ "value": "004365", "scheme": "krx_code" }
{
  "value": "004365",
  "scheme": "krx_code"
}
—2026-07-24004365004365KR7004361002세방우KOSPI9,390원370원4.10%9,020원9,470원8,930원7,2486745.9만원3,689,250주346.4억원
cms3idmwr0bhd0z9635c44q2pfsc-stock-price004360:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmwf0bhb0z96ouhc16kr1
{ "value": "004360", "scheme": "krx_code" }
{
  "value": "004360",
  "scheme": "krx_code"
}
—2026-07-24004360004360KR7004360004세방KOSPI13,100원220원1.71%12,880원13,140원12,800원26,2903.4억원19,115,603주2504.1억원
cms3idmw30bh90z96rbasepjtfsc-stock-price004310:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmvr0bh70z960a3ywhe81
{ "value": "004310", "scheme": "krx_code" }
{
  "value": "004310",
  "scheme": "krx_code"
}
—2026-07-24004310004310KR7004310009현대약품KOSPI6,110원-190원-3.02%6,210원7,180원6,050원9,378,851628.1억원32,000,000주1955.2억원
cms3idmvi0bh50z96msokgp07fsc-stock-price004270:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmv70bh30z96zvrv0vj31
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-07-24004270004270KR7004270005남성KOSPI6,470원160원2.54%6,250원6,600원6,250원8,7545633.4만원3,621,216주234.2억원
cms3idmuv0bh10z964950fjm1fsc-stock-price004255:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmuk0bgz0z9641vhgdqb1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-07-24004255004255KR7004251005NPC우KOSPI1,970원-15원-0.76%1,985원1,986원1,942원1,212237.7만원5,280,000주104억원
cms3idmu70bgx0z96h1zfp5u5fsc-stock-price004250:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmtw0bgv0z962vxmfxt31
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-07-24004250004250KR7004250007NPCKOSPI2,925원-25원-0.85%2,935원2,985원2,900원56,0671.6억원36,720,000주1074억원
cms3idmtk0bgt0z960vwudoucfsc-stock-price0041L0:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmt80bgr0z961bbwdzkw1——2026-07-240041L0—KR70041L0000하나35호스팩KOSDAQ2,000원-5원-0.25%2,005원2,005원2,000원634126.8만원6,030,000주120.6억원
cms3idmsw0bgp0z969b4xbuv6fsc-stock-price0041J0:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmsk0bgn0z96m5dl82fx1——2026-07-240041J0—KR70041J0004엘에스스팩1호KOSDAQ1,986원-9원-0.45%1,995원1,995원1,986원6,0251196.5만원4,110,000주81.6억원
cms3idms80bgl0z96trw303bbfsc-stock-price0041B0:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmrx0bgj0z96r03eckr91——2026-07-240041B0—KR70041B0002교보18호스팩KOSDAQ2,020원-10원-0.49%2,030원2,030원2,020원553111.7만원5,040,000주101.8억원
cms3idmrl0bgh0z96dqak09zyfsc-stock-price004170:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmr90bgf0z96msjtsh1d1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-07-24004170004170KR7004170007신세계KOSPI504,000원-40,000원-7.35%538,000원550,000원495,000원109,732558.2억원9,445,181주4.7조원
cms3idmqx0bgd0z96p56gosh7fsc-stock-price004150:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmqn0bgb0z9620wmdarx1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-07-24004150004150KR7004150009한솔홀딩스KOSPI3,050원-50원-1.61%3,095원3,100원3,010원101,9393.1억원41,026,620주1251.3억원
cms3idmqd0bg90z964da9q2cnfsc-stock-price004140:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmph0bg70z96zszi28ok1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-07-24004140004140KR7004140000동방KOSPI1,842원-36원-1.92%1,868원1,890원1,832원202,4063.7억원47,971,766주883.6억원
cms3idmop0bg50z96k0xcz6uzfsc-stock-price004105:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idmnw0bg30z966jcb01op1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-07-24004105004105KR7004101002태양금속우KOSPI2,920원-110원-3.63%3,000원3,000원2,850원20,3415912.3만원3,300,000주96.3억원
cms3idmmz0bg10z96q1j097bafsc-stock-price004100:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:23cms3idmm80bfz0z9664yc8x791
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-07-24004100004100KR7004100004태양금속KOSPI2,365원-40원-1.66%2,385원2,480원2,350원406,2309.7억원36,700,000주867.9억원
cms3idmlg0bfx0z96wrzim09cfsc-stock-price004090:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmkt0bfv0z96sc43acys1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-07-24004090004090KR7004090007한국석유KOSPI12,030원30원0.25%12,690원12,890원11,910원676,57584억원12,694,120주1527.1억원
cms3idmjy0bft0z96bzmw8cf3fsc-stock-price004080:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmj50bfr0z96ufcetx0w1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-07-24004080004080KR7004080008신흥KOSPI13,990원-40원-0.29%14,070원14,070원13,980원363508.9만원9,300,000주1301억원
cms3idmic0bfp0z9654t111mgfsc-stock-price004060:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmhm0bfn0z969bbyelpd1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-07-24004060004060KR7004060000SG세계물산KOSPI2,350원-65원-2.69%2,410원2,445원2,330원65,7811.5억원20,242,496주475.6억원
cms3idmgy0bfl0z96aahni2o6fsc-stock-price004020:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmg80bfj0z96hm2jrx0y1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-07-24004020004020KR7004020004현대제철KOSPI27,750원-400원-1.42%27,750원28,300원27,300원358,59599.7억원133,445,785주3.7조원
cms3idmfh0bfh0z96zd431ny8fsc-stock-price004000:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmel0bff0z967ub83lxm1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-07-24004000004000KR7004000006롯데정밀화학KOSPI47,100원300원0.64%46,250원47,700원45,550원54,37125.6억원25,800,000주1.2조원
cms3idmds0bfd0z96t0dhyx8dfsc-stock-price0039P0:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmd10bfb0z96mqag79cv1——2026-07-240039P0—KR70039P0000매드업KOSDAQ4,955원-615원-11.04%5,500원5,510원4,950원699,68836.1억원18,807,400주931.9억원
cms3idmca0bf90z96qwhvc4jkfsc-stock-price003960:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idmbi0bf70z96zimm397j1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-07-24003960003960KR7003960002사조대림KOSPI30,000원-50원-0.17%30,050원30,600원29,650원3,6031억원9,164,467주2749.3억원
cms3idmaq0bf50z96yuywai1zfsc-stock-price003925:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm9y0bf30z96wr6epu2v1
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-07-24003925003925KR7003921004남양유업우KOSPI30,900원-50원-0.16%30,950원31,500원30,850원1,0523268.9만원2,000,000주618억원
cms3idm9a0bf10z96j9todbmhfsc-stock-price003920:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm8b0bez0z963pev7bh81
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-07-24003920003920KR7003920006남양유업KOSPI43,150원1,000원2.37%41,950원43,400원41,950원7,8433.3억원6,000,000주2589억원
cms3idm7j0bex0z96rfpzr88yfsc-stock-price003850:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm6q0bev0z96o1etz5sw1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-07-24003850003850KR7003850005보령KOSPI8,250원20원0.24%8,130원8,400원8,130원86,2007.1억원85,787,207주7077.4억원
cms3idm5x0bet0z96srnmrmttfsc-stock-price003830:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm5d0ber0z96jr7be4qs1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-07-24003830003830KR7003830007대한화섬KOSPI112,000원-1,000원-0.88%108,300원112,900원108,000원2552795.3만원1,328,000주1487.3억원
cms3idm4y0bep0z96oxsd4bjifsc-stock-price003800:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm4k0ben0z96ccocfz3a1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-07-24003800003800KR7003800000에이스침대KOSDAQ32,550원-100원-0.31%32,700원32,700원32,300원1,4974860.3만원11,090,000주3609.7억원
cms3idm460bel0z96nlx1xay6fsc-stock-price0037T0:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm3s0bej0z96pmcjsid21——2026-07-240037T0—KR70037T0008KB제32호스팩KOSDAQ1,989원-4원-0.20%1,976원1,994원1,976원32865만원6,330,000주125.9억원
cms3idm3g0beh0z9631fjx1c6fsc-stock-price003780:202607242026-07-24dayperiod2026-07-28 02:36:222026-07-28 02:36:22cms3idm330bef0z96wyapkm481
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-07-24003780003780KR7003780004진양산업KOSPI4,070원-85원-2.05%4,165원4,185원4,000원178,9207.3억원13,000,000주529.1억원
152,185건 중 5,551–5,600← 이전112 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬