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
cms3idr7s0c7m0z96pj6xohnlfsc-stock-price010660:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr7i0c7k0z9691ux6red1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-07-24010660010660KR7010660009화천기계KOSPI2,705원-15원-0.55%2,720원2,795원2,660원82,7442.2억원22,000,000주595.1억원
cms3idr760c7i0z96sfa0hj6yfsc-stock-price010640:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr6u0c7g0z96v7oj01931
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-07-24010640010640KR7010640001진양폴리KOSPI1,709원109원6.81%1,600원1,730원1,600원118,6501.9억원16,700,000주285.4억원
cms3idr6k0c7e0z9624wmtj2wfsc-stock-price0105P0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr690c7c0z96zxb965171——2026-07-240105P0—KR70105P0009유진스팩12호KOSDAQ1,995원-10원-0.50%1,991원2,005원1,991원39779.1만원5,660,000주112.9억원
cms3idr5w0c7a0z96xaghuiyofsc-stock-price010580:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr5j0c780z96ev2jh3l31
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-07-24010580010580KR7010580009에스엠벡셀KOSPI1,547원-62원-3.85%1,584원1,620원1,543원102,7451.6억원111,251,760주1721억원
cms3idr550c760z96p9e34k9gfsc-stock-price010470:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr4u0c740z96gegzv61s1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-07-24010470010470KR7010470003오리콤KOSDAQ4,810원-5원-0.10%4,820원4,855원4,770원7,0373379.3만원11,975,050주575.9억원
cms3idr4h0c720z968gzwio7afsc-stock-price010400:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr470c700z96gtw7kze81
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-07-24010400010400KR7010400000우진아이엔에스KOSPI4,770원50원1.06%4,730원4,785원4,500원39,0841.8억원7,622,000주363.5억원
cms3idr3u0c6y0z96awl3x6rrfsc-stock-price010280:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr3i0c6w0z96zxauoi0r1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-07-24010280010280KR7010280006아이티센엔텍KOSDAQ4,730원-100원-2.07%4,870원4,870원4,610원19,0218971.8만원13,024,757주616억원
cms3idr350c6u0z96gqtvaemqfsc-stock-price010240:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr2v0c6s0z96wu6ljwt81
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-07-24010240010240KR7010240000흥국KOSDAQ5,500원-30원-0.54%5,520원5,590원5,470원17,1119407.2만원11,706,000주643.8억원
cms3idr2i0c6q0z96qeuqlx01fsc-stock-price0101C0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr270c6o0z96h95d4w2l1——2026-07-240101C0—KR70101C0008하나36호스팩KOSDAQ1,993원-4원-0.20%1,984원1,997원1,979원5,1341019만원7,740,000주154.2억원
cms3idr1u0c6m0z96wv17ux6mfsc-stock-price010170:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr1j0c6k0z963lnmvpde1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-07-24010170010170KR7010170009대한광통신KOSDAQ9,920원-920원-8.49%10,550원10,720원9,910원4,115,596417.6억원155,485,660주1.5조원
cms3idr150c6i0z96r8zcrr3afsc-stock-price010140:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr0v0c6g0z96sisuwtav1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-07-24010140010140KR7010140002삼성중공업KOSPI22,900원-750원-3.17%23,200원23,850원22,650원2,926,018677.9억원880,000,000주20.1조원
cms3idr0j0c6e0z961e9ozjfzfsc-stock-price010130:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idr080c6c0z96vp0cnpmk1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-07-24010130010130KR7010130003고려아연KOSPI1,075,000원32,000원3.07%1,017,000원1,085,000원1,017,000원19,473206.8억원20,872,969주22.4조원
cms3idqzx0c6a0z96orb3gk4afsc-stock-price010120:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqzl0c680z96olzdem001
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-07-24010120010120KR7010120004LS ELECTRICKOSPI202,000원-21,500원-9.62%218,500원226,000원200,000원1,120,4372356억원150,000,000주30.3조원
cms3idqz90c660z96hx9x9pv5fsc-stock-price010100:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqyx0c640z9652t1ml5x1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-07-24010100010100KR7010100006한국무브넥스KOSPI3,585원-60원-1.65%3,640원3,735원3,545원90,0373.2억원30,450,420주1091.6억원
cms3idqyl0c620z96z8v2jidafsc-stock-price010060:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqya0c600z964cxdgbp11
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-07-24010060010060KR7010060002OCI홀딩스KOSPI250,000원3,000원1.21%258,500원283,500원239,000원1,253,8313259.2억원18,670,232주4.6조원
cms3idqxy0c5y0z96e58k52u6fsc-stock-price010040:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqxm0c5w0z96w9m3lrgo1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-07-24010040010040KR7010040004한국내화KOSPI1,445원2원0.14%1,550원1,550원1,430원11,4271674.5만원41,067,062주593.4억원
cms3idqxb0c5u0z96jn2vy2gmfsc-stock-price0099X0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqx00c5s0z96ddg4c49o1——2026-07-240099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cms3idqwn0c5q0z96mthpi0xxfsc-stock-price0099W0:202607242026-07-24dayperiod2026-07-28 02:36:282026-07-28 02:36:28cms3idqwb0c5o0z963j2fctsj1——2026-07-240099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,999원-1원-0.05%1,992원1,999원1,992원5,5951115.8만원7,000,000주139.9억원
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
cms3idn0l0bi10z96w1w8ckozfsc-stock-price004430:202607242026-07-24dayperiod2026-07-28 02:36:232026-07-28 02:36:23cms3idn0a0bhz0z96vlzbr0p51
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-07-24004430004430KR7004430005송원산업KOSPI12,700원-300원-2.31%13,000원13,390원12,680원258,69333.6억원24,000,000주3048억원
cms3iexag0jib0z96aocqyp72fsc-stock-price494120:202607242026-07-24dayperiod2026-07-28 02:37:232026-07-28 02:37:23cms3iexa50ji90z961ay0g8nz1
{ "value": "494120", "scheme": "krx_code" }
{
  "value": "494120",
  "scheme": "krx_code"
}
—2026-07-24494120494120KR7494120009큐리오시스KOSDAQ10,200원-1,140원-10.05%11,270원11,450원10,110원65,5226.9억원7,629,882주778.2억원
cms3ieqe10ibw0z965bi6wjeofsc-stock-price35320K:202607242026-07-24dayperiod2026-07-28 02:37:142026-07-28 02:37:14cms3ieqds0ibu0z96zjl7tex71——2026-07-2435320K—KR735320K011대덕전자1우KOSPI22,300원-2,200원-8.98%24,000원24,100원22,300원5,1311.1억원2,095,519주467.3억원
cms3idxiq0dab0z96os2oy74ufsc-stock-price03473K:202607242026-07-24dayperiod2026-07-28 02:36:372026-07-28 02:36:37cms3idxie0da90z969hxd7nx91——2026-07-2403473K—KR703473K016SK우KOSPI356,000원-6,000원-1.66%362,000원365,000원347,500원1,9426.8억원566,135주2015.4억원
cms3idq4b0c0y0z96q3zjx009fsc-stock-price0088M0:202607242026-07-24dayperiod2026-07-28 02:36:272026-07-28 02:36:27cms3idq400c0w0z96lk7di9fe1——2026-07-240088M0—KR70088M0003메쥬KOSDAQ12,720원-610원-4.58%13,330원13,340원12,550원43,5235.5억원9,881,750주1256.9억원
cms3ie05j0dqf0z96w1uwbh9tfsc-stock-price044180:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0580dqd0z96o0z75mz21
{ "value": "044180", "scheme": "krx_code" }
{
  "value": "044180",
  "scheme": "krx_code"
}
—2026-07-24044180044180KR7044180008KDKOSDAQ205원0원0.00%0원0원0원00원26,717,799주54.7억원
cms3iexb30jif0z96p50u82zrfsc-stock-price495810:202607242026-07-24dayperiod2026-07-28 02:37:232026-07-28 02:37:23cms3iexat0jid0z96k0zcim251
{ "value": "495810", "scheme": "krx_code" }
{
  "value": "495810",
  "scheme": "krx_code"
}
—2026-07-24495810495810KR7495810004유비씨KONEX13,120원0원0.00%0원0원0원00원2,500,000주328억원
cms3iex9t0ji70z96c4dlwvc9fsc-stock-price493790:202607242026-07-24dayperiod2026-07-28 02:37:232026-07-28 02:37:23cms3iex9h0ji50z96adz48kg91
{ "value": "493790", "scheme": "krx_code" }
{
  "value": "493790",
  "scheme": "krx_code"
}
—2026-07-24493790493790KR7493790000유안타제17호스팩KOSDAQ2,015원-10원-0.49%2,015원2,015원2,015원14529.2만원5,310,000주106.9억원
cms8o37tq02rl0z4zlavkgcztfsc-stock-price0009K0:202607302026-07-30dayperiod2026-07-31 17:15:052026-07-31 17:15:05cms8o37tl02rj0z4zdj901e0w1——2026-07-300009K0—KR70009K0001에임드바이오KOSDAQ17,900원-230원-1.27%18,170원19,330원17,760원140,22525.8억원64,671,161주1.1조원
cms8o39o903e40z4zo5gxk4ycfsc-stock-price0044K0:202607302026-07-30dayperiod2026-07-31 17:15:082026-07-31 17:15:08cms8o39o403e20z4z5f2hgrv81——2026-07-300044K0—KR70044K0008삼성스팩10호KOSDAQ1,987원7원0.35%1,989원1,989원1,980원1,366270.5만원7,520,000주149.4억원
cms8o3vjj08ox0z4zxy69ydjsfsc-stock-price900250:202607302026-07-30dayperiod2026-07-31 17:15:362026-07-31 17:15:36cms8o3vje08ow0z4zfabmcwow1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-07-30900250900250KYG2115T1076크리스탈신소재KOSDAQ908원-37원-3.92%954원982원900원140,5081.3억원35,815,001주325.2억원
cms8o38bw02xa0z4ztsi3t6m0fsc-stock-price0015S0:202607302026-07-30dayperiod2026-07-31 17:15:062026-07-31 17:15:06cms8o38bm02x80z4znmkqqarr1——2026-07-300015S0—KR70015S0005페스카로KOSDAQ5,150원-400원-7.21%4,450원5,840원4,450원52,3832.7억원9,866,730주508.1억원
cms8o3bdb041e0z4zd2qf9l01fsc-stock-price0099X0:202607302026-07-30dayperiod2026-07-31 17:15:102026-07-31 17:15:10cms8o3bd7041c0z4zsm6ltqyk1——2026-07-300099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cms8o3ce104fb0z4zjnmbwz9lfsc-stock-price0156T0:202607302026-07-30dayperiod2026-07-31 17:15:112026-07-31 17:15:11cms8o3cdv04f90z4zi484gbft1——2026-07-300156T0—KR70156T0003에이치엘지노믹스KOSDAQ9,100원-1,200원-11.65%10,210원10,990원9,100원986,10199.3억원7,782,161주708.1억원
152,185건 중 5,701–5,750← 이전115 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬