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
cmu33nu0a0ddt109o2svmtyetfsc-stock-price006730:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu040ddq109ou9zfchxw1
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-09-14006730006730KR7006730006서부T&DKOSDAQ11,430원240원2.14%10,900원11,540원10,890원300,66534억원64,276,923주7346.8억원
cmu33nu0k0ddz109ozdju1umjfsc-stock-price006740:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu0f0ddw109od6dzijuj1
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-09-14006740006740KR7006740005블루산업개발KOSPI5,060원-80원-1.56%5,200원5,200원4,985원3,7011860.9만원5,950,959주301.1억원
cmu33nu0u0de5109o5udqxgp3fsc-stock-price006800:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu0p0de2109oz41kd7591
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-09-14006800006800KR7006800007미래에셋증권KOSPI33,150원-300원-0.90%33,100원33,400원32,450원711,283234.2억원543,021,051주18조원
cmu33nu130dea109ojjhqra09fsc-stock-price006805:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu100de8109odpejpuq51
{ "value": "006805", "scheme": "krx_code" }
{
  "value": "006805",
  "scheme": "krx_code"
}
—2026-09-14006805006805KR7006801005미래에셋증권우KOSPI11,780원-20원-0.17%11,800원11,850원11,580원24,1482.8억원13,454,133주1584.8억원
cmu33nu3g0dfm109o5o9d3foxfsc-stock-price006980:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu3b0dfk109oawfyffz81
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-09-14006980006980KR7006980007우성KOSPI17,490원220원1.27%17,270원17,880원17,210원1,3262342만원3,090,000주540.4억원
cmu33nu3q0dfs109o8yeblotdfsc-stock-price007070:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu3l0dfp109o6x4q1b6b1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-14007070007070KR7007070006GS리테일KOSPI25,900원850원3.39%24,800원26,250원24,750원203,10151.8억원83,607,415주2.1조원
cmu33nu2t0dfa109oklau69cgfsc-stock-price006910:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu2p0df6109oqa9t9vvx1
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-09-14006910006910KR7006910004보성파워텍KOSDAQ7,260원-310원-4.10%7,400원7,540원7,230원599,60944억원49,129,824주3566.8억원
cmu33nu400dfx109oke784uoifsc-stock-price0070X0:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu3v0dfu109ovzaiau2z1——2026-09-140070X0—KR70070X0000에스테크엠KONEX11,080원280원2.59%11,080원11,080원10,490원96100.8만원1,510,000주167.3억원
cmu33nu4d0dg4109ol65rt8mkfsc-stock-price007110:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu480dg2109oi9nbsveg1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-09-14007110007110KR7007110000일신석재KOSPI603원0원0.00%0원0원0원00원77,456,610주467억원
cmu33nu4n0dga109odx43w3b9fsc-stock-price007120:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu4j0dg8109oo4uuavty1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-14007120007120KR7007120009미래아이앤지KOSPI1,060원0원0.00%1,059원1,113원1,036원21,2292273.9만원27,323,114주289.6억원
cmu33nu4y0dgg109ojwyiumvlfsc-stock-price007160:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu4t0dge109outil323b1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-14007160007160KR7007160005사조산업KOSPI50,400원-900원-1.75%51,300원51,500원50,000원2,2851.1억원5,000,000주2520억원
cmu33nu580dgm109otv0iq612fsc-stock-price0071M0:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu530dgj109oe8fz5c2r1——2026-09-140071M0—KR70071M0002삼성스팩11호KOSDAQ1,980원-5원-0.25%1,985원1,986원1,979원4,517894.6만원5,760,000주114억원
cmu33nu5h0dgs109of2b7f8cgfsc-stock-price007210:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu5e0dgp109omanhqoca1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-14007210007210KR7007210008벽산KOSPI1,415원-8원-0.56%1,420원1,423원1,400원58,5808228.8만원65,360,000주924.8억원
cmu33nu630dh4109oqj8hye7jfsc-stock-price0072Z0:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu5y0dh0109oqaotieq61——2026-09-140072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,968원3원0.15%1,980원1,980원1,967원4,019791.1만원7,885,000주155.1억원
cmu33nu6n0dhg109of4pwxma3fsc-stock-price007330:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu6i0dhc109oaq7uwb1y1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-09-14007330007330KR7007330004푸른저축은행KOSDAQ10,150원60원0.59%10,100원10,190원10,080원7,5517630.9만원15,082,800주1530.9억원
cmu33nu760dhs109od0222qr7fsc-stock-price007370:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu720dho109oy3xo07ei1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-09-14007370007370KR7007370000진양제약KOSDAQ3,955원0원0.00%3,955원3,975원3,915원2,8311113.4만원14,134,587주559억원
cmu33nucx0dl1109o4cozadgyfsc-stock-price007980:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:50cmu33nucs0dky109opjmspuf51
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-09-14007980007980KR7007980006TPKOSPI1,725원8원0.47%1,707원1,729원1,698원143,5982.4억원46,897,350주808.9억원
cmu33nudc0dl8109ooeasrvyufsc-stock-price008040:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nud60dl5109obtglckmg1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-09-14008040008040KR7008040008사조동아원KOSPI8,110원160원2.01%8,010원8,400원7,850원8,7237005만원14,114,460주1144.6억원
cmu33nudl0dle109olsw1wb6nfsc-stock-price008060:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nudh0dlb109ox6wts5231
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-09-14008060008060KR7008060006대덕KOSPI14,210원-330원-2.27%14,440원14,480원14,050원55,9497.9억원31,287,098주4445.8억원
cmu33nudw0dlj109oj601ms62fsc-stock-price00806K:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nudr0dlh109ocovihfsj1——2026-09-1400806K—KR700806K010대덕1우KOSPI10,620원-10원-0.09%10,600원10,630원10,400원755796.7만원1,212,357주128.7억원
cmu33nueh0dlw109ovcfvt9n3fsc-stock-price008260:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuec0dls109oel9jcr171
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-14008260008260KR7008260002NI스틸KOSPI3,315원-55원-1.63%3,340원3,355원3,285원169,3455.6억원28,600,117주948억원
cmu33nuf20dm7109oc6rqu171fsc-stock-price0082N0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuex0dm5109ohmplv3fe1——2026-09-140082N0—KR70082N0008카나프테라퓨틱스KOSDAQ12,550원-830원-6.20%13,380원13,380원12,500원29,4463.7억원13,300,580주1669.2억원
cmu33nufn0dmk109ovgaa6pywfsc-stock-price008355:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nufh0dmg109oayjaffcm1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-14008355008355KR7008351009남선알미우KOSPI7,000원50원0.72%7,050원7,050원6,710원319218.4만원307,890주21.5억원
cmu33nug60dmv109oq4mrx0sqfsc-stock-price008420:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nug20dms109oslzj535v1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-14008420008420KR7008420002문배철강KOSPI2,215원0원0.00%2,210원2,215원2,180원32,4597113.5만원20,503,505주454.1억원
cmu33nugg0dn1109oagbxhl76fsc-stock-price008470:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nugc0dmy109oeu95uk8v1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-14008470008470KR7008470007부스타KOSDAQ1,665원-23원-1.36%1,700원1,720원1,654원27,7074633.5만원16,809,600주279.8억원
cmu33nugr0dn7109o74e24ijufsc-stock-price008490:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nugm0dn4109owm6brvoz1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-14008490008490KR7008490005서흥KOSPI20,550원-200원-0.96%20,550원20,800원20,350원13,1112.6억원11,569,113주2377.4억원
cmu33nuh10dnd109ogsku1vcxfsc-stock-price008600:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nugw0dna109ovnxzuimz1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-14008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmu33nuhc0dnj109o81dsykjmfsc-stock-price008700:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuh70dng109ow9psjv461
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-14008700008700KR7008700007아남전자KOSPI1,236원-9원-0.72%1,245원1,266원1,218원212,6372.6억원77,124,820주953.2억원
cmu33nuhl0dnp109o5w5a4qi0fsc-stock-price008730:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuhh0dnm109os6oo77gm1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-14008730008730KR7008730004율촌화학KOSPI15,480원-80원-0.51%15,410원15,640원15,180원25,3373.9억원24,800,000주3839억원
cmu33nuhw0dnv109odt6h755vfsc-stock-price008770:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuhr0dns109o9t7gzuu51
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-14008770008770KR7008770000호텔신라KOSPI41,600원500원1.22%40,850원41,650원40,800원111,58646억원39,248,121주1.6조원
cmu33nu330dfg109o3pne9asufsc-stock-price006920:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu2z0dfc109opnbhl22a1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-09-14006920006920KR7006920003모헨즈KOSDAQ3,200원-85원-2.59%3,250원3,285원3,175원57,1941.8억원10,920,000주349.4억원
cmu33nubf0dk7109oxmbx0h82fsc-stock-price007810:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nub90dk3109o8yuac2mf1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-09-14007810007810KR7007810005코리아써키트KOSPI49,750원-1,350원-2.64%51,600원52,000원49,750원200,280101.3억원23,982,620주1.1조원
cmu33nubu0dke109o7tp0bcf2fsc-stock-price007815:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nubo0dkc109o3ig645dr1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-09-14007815007815KR7007811003코리아써우KOSPI17,260원-540원-3.03%17,400원17,400원17,260원294508.8만원2,964,690주511.7억원
cmu33nuc40dkj109ouq0m2f6ofsc-stock-price00781K:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuby0dkh109ovnkstcia1——2026-09-1400781K—KR700781K015코리아써키트2우BKOSPI13,910원-340원-2.39%13,870원14,240원13,870원4156.9만원783,699주109억원
cmu33nuce0dkp109o7sfh3siyfsc-stock-price007820:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuc80dkm109or2bi350k1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-14007820007820KR7007820004엠엑스로보틱스KOSDAQ3,520원-95원-2.63%3,540원3,655원3,510원109,0793.8억원23,323,419주820.9억원
cmu33nucn0dkv109o3z6rs4g8fsc-stock-price007860:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuci0dks109ocut63u791
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-09-14007860007860KR7007860000서연KOSPI7,580원-40원-0.52%7,580원7,620원7,470원12,7879656.9만원23,479,844주1779.7억원
cmu33nue70dlp109olav8mychfsc-stock-price008250:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nue20dln109obtc1ds4j1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-14008250008250KR7008250003이건산업KOSPI3,170원40원1.28%3,100원3,195원3,090원41,9551.3억원10,952,635주347.1억원
cmu33nuer0dm1109o78mo8pvifsc-stock-price008290:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuem0dlz109o4truq9oz1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-09-14008290008290KR7008290009원풍물산KOSDAQ99원-35원-26.12%134원134원99원3,768,8904.2억원20,346,839주20.1억원
cmu33nufc0dmd109obueqttu5fsc-stock-price008350:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuf70dmb109oams3duhr1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-14008350008350KR7008350001남선알미늄KOSPI1,059원-10원-0.94%1,059원1,080원1,049원786,9298.3억원129,079,090주1366.9억원
cmu33nufw0dmp109odjehl0xhfsc-stock-price008370:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nufs0dmn109oodc1c9td1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-14008370008370KR7008370009원풍KOSDAQ5,160원165원3.30%4,990원5,190원4,990원16,9838632.9만원12,000,000주619.2억원
cmu33num40dqd109o7kocpdq1fsc-stock-price0091W0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuly0dq9109oz3c4tn9i1——2026-09-140091W0—KR70091W0006신영스팩11호KOSDAQ2,025원5원0.25%2,045원2,045원2,025원2,796566.3만원6,068,000주122.8억원
cmu33numj0dqk109o6ruds5klfsc-stock-price009200:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33numc0dqh109ork7utdys1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-14009200009200KR7009200007무림페이퍼KOSPI1,485원-2원-0.13%1,487원1,499원1,466원25,4513784.6만원41,609,310주617.8억원
cmu33numr0dqq109ofuyf67p3fsc-stock-price009240:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33numn0dqn109o3szg4u8v1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-14009240009240KR7009240003한샘KOSPI39,550원200원0.51%39,000원39,750원38,700원23,9269.4억원23,533,928주9307.6억원
cmu33nun20dqv109owvksiy6vfsc-stock-price009270:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33numx0dqt109o1uimtf6f1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-14009270009270KR7009270000신원KOSPI1,114원9원0.81%1,105원1,117원1,077원451,5414.9억원114,770,393주1278.5억원
cmu33nunc0dr1109o1ro225smfsc-stock-price009290:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nun80dqz109o7k4885e71
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-14009290009290KR7009290008광동제약KOSPI6,380원40원0.63%6,340원6,390원6,270원67,3544.2억원49,799,808주3177.2억원
cmu33nunn0dr7109ohzobab7yfsc-stock-price009300:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuni0dr5109oup04a6hy1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-14009300009300KR7009300005삼아제약KOSDAQ13,970원20원0.14%13,800원14,010원13,800원1,4682046.3만원6,370,000주889.8억원
cmu33nunw0drd109oed4b498mfsc-stock-price009310:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nunr0dra109om5g1qtnj1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-14009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmu33nuo60drj109of0zv0jzgfsc-stock-price009320:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuo20drg109oy07zokmo1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-14009320009320KR7009320003아진전자부품KOSPI952원-8원-0.83%951원970원949원51,3454899.4만원49,299,770주469.3억원
cmu33nuoh0drp109ojfwnrch0fsc-stock-price0093G0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuoc0drm109orgbot8x71——2026-09-140093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,979원-4원-0.20%1,984원1,984원1,974원2,059406.6만원6,400,000주126.6억원
cmu33nuoq0drv109o7zt8mib9fsc-stock-price009410:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuom0drs109oblznqo2w1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-14009410009410KR7009410002태영건설KOSPI1,652원-47원-2.77%1,699원1,700원1,652원245,7314억원297,590,078주4916.1억원
94,771건 중 63,551–63,600← 이전1272 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬