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
cmuboawus1kdt109outq9skvrfsc-stock-price009190:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawun1kdq109on306xst61
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-18009190009190KR7009190000대양금속KOSPI1,145원66원6.12%1,100원1,155원1,078원329,7083.6억원43,986,275주503.6억원
cmuboax351kip109omwiouzc8fsc-stock-price009830:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax301kin109ot1mm9whi1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-18009830009830KR7009830001한화솔루션KOSPI28,400원0원0.00%29,000원29,450원28,400원1,804,629516.9억원224,892,536주6.3조원
cmuboax3p1kj2109oc4fxk33lfsc-stock-price0098T0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3l1kiz109opdpelrab1——2026-09-180098T0—KR70098T0004교보19호스팩KOSDAQ1,976원-7원-0.35%1,990원1,993원1,976원23145.8만원5,400,000주106.7억원
cmuboax4a1kje109oql4qyri7fsc-stock-price009970:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax451kja109oc9ieqfsa1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-18009970009970KR7009970005영원무역홀딩스KOSPI166,200원-2,600원-1.54%168,800원169,500원166,100원18,06930.1억원12,953,817주2.1조원
cmuboax7z1klj109ormv2ql55fsc-stock-price010400:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax7v1klg109o67k9xr5z1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-18010400010400KR7010400000우진아이엔에스KOSPI4,075원55원1.37%4,050원4,125원4,025원7,8713203.3만원7,622,000주310.5억원
cmuboax8a1klp109omjejhgcmfsc-stock-price010470:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax841klm109oz1d1ig7v1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-18010470010470KR7010470003오리콤KOSDAQ4,895원-35원-0.71%4,940원5,000원4,895원17,8788798만원11,975,050주586.1억원
cmuboax8o1klw109onq5yb5cffsc-stock-price010580:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax8i1klt109ovs8o3upb1
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-09-18010580010580KR7010580009에스엠벡셀KOSPI2,500원-95원-3.66%2,600원2,615원2,500원477,24512.1억원111,251,760주2781.2억원
cmuboaxdm1kon109okr5nhpk9fsc-stock-price011155:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxdh1kok109ov4khz4uj1
{ "value": "011155", "scheme": "krx_code" }
{
  "value": "011155",
  "scheme": "krx_code"
}
—2026-09-18011155011155KR7011151008CJ씨푸드1우KOSPI5,640원-260원-4.41%5,900원5,900원5,640원1,655954.3만원200,000주11.2억원
cmuboaxdz1kou109ojnc6h3ipfsc-stock-price011170:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxdt1kos109oy27hqc4n1
{ "value": "011170", "scheme": "krx_code" }
{
  "value": "011170",
  "scheme": "krx_code"
}
—2026-09-18011170011170KR7011170008롯데케미칼KOSPI63,000원900원1.45%63,800원65,900원62,600원197,990126.1억원42,775,419주2.6조원
cmuboaxe91kp0109ooc4o8rdgfsc-stock-price011200:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxe41kox109oxyeqkoe91
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-18011200011200KR7011200003HMMKOSPI20,800원50원0.24%21,100원21,900원20,800원1,517,724320.4억원943,237,970주19.6조원
cmuboawnn1k9t109o6snsq4b5fsc-stock-price0082N0:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawnj1k9q109o7g6eum311——2026-09-180082N0—KR70082N0008카나프테라퓨틱스KOSDAQ12,270원-20원-0.16%12,110원12,570원11,610원119,83814.4억원13,300,580주1631.9억원
cmuboawnx1k9z109og78r8xlyfsc-stock-price008350:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawns1k9w109ow7xu3boo1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-18008350008350KR7008350001남선알미늄KOSPI1,083원-6원-0.55%1,098원1,102원1,077원1,104,41612억원129,079,090주1397.9억원
cmuboawo81ka5109ojcz5qbo4fsc-stock-price008355:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawo21ka2109othqh4blu1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-18008355008355KR7008351009남선알미우KOSPI7,130원140원2.00%7,190원7,190원6,900원381268만원307,890주21.9억원
cmuboawol1kab109o3a0py4f3fsc-stock-price008370:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawof1ka8109onwq1w05j1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-18008370008370KR7008370009원풍KOSDAQ5,300원50원0.95%5,330원5,330원5,260원6,5873480.1만원12,000,000주636억원
cmuboawov1kah109odv2aibbbfsc-stock-price008420:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawop1kae109ot086v45n1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-18008420008420KR7008420002문배철강KOSPI2,195원15원0.69%2,195원2,215원2,185원25,4055591.1만원20,503,505주450억원
cmuboawp41kan109o9hdddco5fsc-stock-price008470:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawoz1kak109ou8qvsosz1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-18008470008470KR7008470007부스타KOSDAQ1,673원-3원-0.18%1,662원1,689원1,662원27,5014630.1만원16,809,600주281.2억원
cmuboawpe1kat109o0sf4vz4bfsc-stock-price008490:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawpa1kaq109o7piuspq01
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-18008490008490KR7008490005서흥KOSPI20,500원400원1.99%20,250원20,600원20,150원9,0481.8억원11,569,113주2371.6억원
cmuboawrm1kc1109ok7msnk6pfsc-stock-price008870:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawrh1kbx109o4kjk79n51
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-18008870008870KR7008870008금비KOSPI39,700원-1,250원-3.05%40,950원40,950원39,250원6892747만원1,000,000주397억원
cmuboawrv1kc5109ob1ihvxd6fsc-stock-price0088D0:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawrr1kc3109o4btetb5d1——2026-09-180088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,060원-5원-0.24%2,070원2,070원2,050원3,013619.3만원5,795,000주119.3억원
cmuboaws51kcb109oawvppgk4fsc-stock-price0088M0:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboaws11kc9109ozfbfji3u1——2026-09-180088M0—KR70088M0003메쥬KOSDAQ12,120원30원0.25%12,200원12,490원11,970원72,1068.7억원9,881,750주1197.6억원
cmuboawsf1kch109o637zdmgcfsc-stock-price008930:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawsa1kce109odmx0px3v1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-18008930008930KR7008930000한미사이언스KOSPI48,500원-2,400원-4.72%50,900원51,300원48,300원576,323280.4억원68,391,550주3.3조원
cmuboawt41kcu109o6nrq5gdafsc-stock-price009070:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:47cmuboawsy1kcr109ov6gt1wpo1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-18009070009070KR7009070004KCTCKOSPI4,070원90원2.26%4,015원4,070원4,015원101,3444.1억원30,000,000주1221억원
cmuboawte1kd0109ox14qems8fsc-stock-price009140:202609182026-09-18dayperiod2026-09-22 05:03:472026-09-22 05:03:48cmuboawt91kcx109opl5t3we91
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-18009140009140KR7009140005케이아이이KOSPI22,300원400원1.83%21,900원22,400원21,700원4991101.6만원1,570,797주350.2억원
cmuboawto1kd5109o516i5q0pfsc-stock-price009150:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawtj1kd3109ovavbkooq1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-18009150009150KR7009150004삼성전기KOSPI1,388,000원58,000원4.36%1,394,000원1,409,000원1,388,000원877,4501.2조원74,693,696주103.6조원
cmuboawvf1ke6109ofpsk5es3fsc-stock-price009200:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvc1ke4109ofqjvoksq1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-18009200009200KR7009200007무림페이퍼KOSPI1,470원-13원-0.88%1,471원1,486원1,469원34,4625073.9만원41,609,310주611.6억원
cmuboaww11kej109oa5rhrrwrfsc-stock-price009270:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvw1kef109obb4nmsl61
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-18009270009270KR7009270000신원KOSPI1,129원34원3.11%1,096원1,144원1,096원443,5554.9억원114,770,393주1295.7억원
cmuboawwk1kev109oqzy5uzrwfsc-stock-price009300:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwg1kes109o7gmtgr611
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-18009300009300KR7009300005삼아제약KOSDAQ14,000원0원0.00%14,070원14,070원13,870원7691073.6만원6,370,000주891.8억원
cmuboawx51kf6109o8e2bllckfsc-stock-price009320:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawx01kf4109o8znzk4tf1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-18009320009320KR7009320003아진전자부품KOSPI951원6원0.63%968원977원945원12,0901153.4만원49,299,770주468.8억원
cmuboawxp1kfj109oux9b6gl5fsc-stock-price009410:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxk1kfg109omlnyz3l51
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-18009410009410KR7009410002태영건설KOSPI1,684원8원0.48%1,699원1,700원1,664원95,7371.6억원297,590,078주5011.4억원
cmuboawy91kfv109ojqwn47cvfsc-stock-price009420:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawy41kfr109obm7a119e1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-18009420009420KR7009420001한올바이오파마KOSPI47,650원-500원-1.04%49,000원49,850원47,650원226,209109.3억원52,240,638주2.4조원
cmuboawyt1kg7109o4o6u71tmfsc-stock-price009450:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyo1kg3109o1li5d9q51
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-18009450009450KR7009450008경동나비엔KOSPI61,300원2,400원4.07%59,300원61,700원59,300원38,81523.6억원14,568,592주8930.5억원
cmuboawze1kgj109o2uqhcgz6fsc-stock-price009470:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawz81kgf109o89qibtpc1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-18009470009470KR7009470006삼화전기KOSPI26,800원1,350원5.30%25,650원27,100원25,550원136,62736.1억원6,613,820주1772.5억원
cmuboax0c1kh1109o6bpp2bipfsc-stock-price009580:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax081kgz109oofx4fff51
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-18009580009580KR7009580002무림P&PKOSPI1,686원9원0.54%1,692원1,701원1,650원133,1842.2억원62,368,324주1051.5억원
cmuboax0w1khd109o7jue15o3fsc-stock-price009680:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0s1khb109obugam5xz1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-18009680009680KR7009680000모토닉KOSPI10,230원-50원-0.49%10,260원10,300원10,170원10,3701억원21,733,094주2223.2억원
cmuboawv51ke0109oqxi7s14hfsc-stock-price0091W0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawuz1kdw109o2jk488ac1——2026-09-180091W0—KR70091W0006신영스팩11호KOSDAQ2,030원5원0.25%2,015원2,030원2,015원3,889787.3만원6,068,000주123.1억원
cmuboawvp1kec109oruwnahx6fsc-stock-price009240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvl1kea109ofkhodfw81
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-18009240009240KR7009240003한샘KOSPI39,000원-50원-0.13%39,300원39,800원38,850원28,67911.2억원23,533,928주9178.2억원
cmuboawwa1keo109ogl4u7uv6fsc-stock-price009290:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaww51kel109okktjub7u1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-18009290009290KR7009290008광동제약KOSPI6,130원-310원-4.81%6,410원6,580원6,130원220,46313.9억원49,799,808주3052.7억원
cmuboawwu1kf0109o5upa6rnjfsc-stock-price009310:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwq1key109ofe6s493l1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-18009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmuboawxf1kfc109ofhi0rirkfsc-stock-price0093G0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxa1kfa109o27k867151——2026-09-180093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,980원13원0.66%1,981원1,982원1,965원3,487685.6만원6,400,000주126.7억원
cmuboawxz1kfo109oa0q0wylcfsc-stock-price009415:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxu1kfm109oycnus8v41
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-18009415009415KR7009411000태영건설우KOSPI6,430원120원1.90%6,230원6,460원6,230원568366.3만원649,974주41.7억원
cmuboawyi1kg0109otda9r0k7fsc-stock-price009440:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawye1kfy109ohyr1r6ml1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-18009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmuboawz21kgc109o2j5y9g3xfsc-stock-price009460:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyz1kga109ogqpv82yk1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-18009460009460KR7009460007한창제지KOSPI2,625원0원0.00%2,635원2,680원2,550원7,8512042만원12,339,686주323.9억원
cmuboawzs1kgq109oycgrstjvfsc-stock-price009520:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzm1kgn109oh3vtr39q1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-18009520009520KR7009520008포스코엠텍KOSDAQ12,670원-10원-0.08%12,770원12,900원12,670원87,79911.1억원41,642,703주5276.1억원
cmuboax021kgw109onksu1zsnfsc-stock-price009540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzx1kgt109ouw1wyfon1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-18009540009540KR7009540006HD한국조선해양KOSPI337,500원-11,000원-3.16%350,500원351,000원337,500원174,690592억원70,773,116주23.8조원
cmuboax0n1kh8109o41afq98zfsc-stock-price009620:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0i1kh4109oezocji1l1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-18009620009620KR7009620006삼보산업KOSDAQ4,645원345원8.02%4,390원5,190원4,175원57,3132.6억원3,494,609주162.3억원
cmuboax4l1kjk109ovb4qqvl3fsc-stock-price0099W0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4h1kji109ocq6cvkqm1——2026-09-180099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,980원11원0.56%1,977원1,982원1,965원3,805748.8만원7,000,000주138.6억원
cmuboax4w1kjq109oj7icpmk7fsc-stock-price0099X0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4r1kjn109ouepow4bv1——2026-09-180099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmuboax561kjv109osh9pzb7qfsc-stock-price010040:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax511kjt109ot3vm6rm71
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-18010040010040KR7010040004한국내화KOSPI1,560원-56원-3.47%1,610원1,616원1,505원18,3592869.6만원41,067,062주640.6억원
cmuboax5p1kk8109ofowlutd7fsc-stock-price010100:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5l1kk4109osjw0zi651
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-18010100010100KR7010100006한국무브넥스KOSPI3,405원-5원-0.15%3,455원3,470원3,400원32,4571.1억원30,450,420주1036.8억원
cmuboax6b1kkk109os9bncd35fsc-stock-price010130:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax661kkh109o349llc6a1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-18010130010130KR7010130003고려아연KOSPI1,124,000원1,000원0.09%1,159,000원1,159,000원1,124,000원25,195284.1억원20,872,969주23.4조원
100,517건 중 75,651–75,700← 이전1514 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬