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
cmuej6m6m25ub109oo52gkxuqfsc-stock-price00806K:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m6h25u9109oer2m1yaz1——2026-09-2200806K—KR700806K010대덕1우KOSPI10,520원100원0.96%10,630원10,630원10,460원3,7573958.2만원1,212,357주127.5억원
cmuej6m7525uo109osdwgu2umfsc-stock-price008260:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m7125uk109og1f59tna1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-22008260008260KR7008260002NI스틸KOSPI3,275원0원0.00%3,340원3,340원3,255원26,0458535.5만원28,600,117주936.6억원
cmuej6m7i25uu109okbjp0a1lfsc-stock-price0082N0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m7d25ur109or7v4hivn1——2026-09-220082N0—KR70082N0008카나프테라퓨틱스KOSDAQ11,920원200원1.71%11,890원12,450원11,470원48,5225.7억원13,300,580주1585.4억원
cmuej6m8225v6109oimqxzgg9fsc-stock-price008355:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m7x25v3109oex559z321
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-22008355008355KR7008351009남선알미우KOSPI7,100원110원1.57%7,100원7,100원6,960원152106.1만원307,890주21.8억원
cmuej6m8l25vh109oueqnrcwxfsc-stock-price008420:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m8h25vf109ocygniqb11
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-22008420008420KR7008420002문배철강KOSPI2,110원5원0.24%2,110원2,145원2,090원43,5779212.9만원20,503,505주432.6억원
cmuej6m9625vu109obe2f129ufsc-stock-price008490:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m9125vr109oz4f5bfzh1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-22008490008490KR7008490005서흥KOSPI20,300원300원1.50%20,100원20,550원19,980원11,4622.3억원11,569,113주2348.5억원
cmuej6m9f25vz109o5ky2i0uffsc-stock-price008600:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m9b25vw109okysdw3bl1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-22008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmuej6m9p25w5109or59sfe57fsc-stock-price008700:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m9l25w2109oqroivdms1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-22008700008700KR7008700007아남전자KOSPI1,246원-12원-0.95%1,258원1,270원1,191원236,7322.9억원77,124,820주960.9억원
cmuej6m9z25wa109o93axtuo4fsc-stock-price008730:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6m9v25w8109or5uez2pb1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-22008730008730KR7008730004율촌화학KOSPI14,570원-520원-3.45%15,000원15,180원14,560원54,6728억원24,800,000주3613.3억원
cmuej6maa25wg109oj6x6gaclfsc-stock-price008770:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6ma625we109odnb7pyha1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-22008770008770KR7008770000호텔신라KOSPI40,500원400원1.00%40,500원40,700원40,300원78,88431.9억원39,248,121주1.5조원
cmuej6mak25wm109o66j5upqwfsc-stock-price008775:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6maf25wj109oof7d76c31
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-22008775008775KR7008771008호텔신라우KOSPI27,800원-150원-0.54%28,050원28,150원27,800원1,3643803.7만원751,879주209억원
cmuej6mb525wx109owa7m3pswfsc-stock-price008870:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mb025wv109o89v2opgd1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-22008870008870KR7008870008금비KOSPI40,100원450원1.13%39,850원40,500원38,500원80319.1만원1,000,000주401억원
cmuej6mc125xg109oyz0befeyfsc-stock-price008930:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mbx25xd109orvztu2e71
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-22008930008930KR7008930000한미사이언스KOSPI50,700원-100원-0.20%50,900원51,200원49,950원83,26142억원68,391,550주3.4조원
cmuej6mcc25xl109ohrwehv2ofsc-stock-price008970:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mc725xi109oaxskn0w61
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-22008970008970KR7008970006KBI동양철관KOSPI1,170원22원1.92%1,155원1,209원1,139원1,388,56916.3억원103,766,907주1214억원
cmuej6mcm25xr109o3dztc5xufsc-stock-price009070:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mci25xo109oldhu92b51
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-22009070009070KR7009070004KCTCKOSPI4,120원-70원-1.67%4,160원4,195원4,110원103,9974.3억원30,000,000주1236억원
cmuej6mcw25xx109o3wba623sfsc-stock-price009140:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mcr25xu109osu5dfumr1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-22009140009140KR7009140005케이아이이KOSPI22,400원-650원-2.82%23,000원23,000원21,900원4,9301.1억원1,570,797주351.8억원
cmuej6md625y3109o91y2kjevfsc-stock-price009150:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6md125y0109owjwkvw8g1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-22009150009150KR7009150004삼성전기KOSPI1,486,000원57,000원3.99%1,491,000원1,548,000원1,464,000원908,2551.3조원74,693,696주110.9조원
cmuej6mdg25y9109os4m5pa01fsc-stock-price009155:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mdb25y6109oqftfbhn21
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-22009155009155KR7009151002삼성전기우KOSPI517,000원8,000원1.57%520,000원539,000원508,000원59,831314.3억원2,906,984주1.5조원
cmuej6mdp25ye109otvwjxbvbfsc-stock-price009160:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mdl25yc109org5c8whf1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-22009160009160KR7009160003SIMPACKOSPI4,720원0원0.00%4,730원4,775원4,675원44,5532.1억원65,370,968주3085.5억원
cmuej6me025yk109oja3a9nw6fsc-stock-price009180:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mdv25yi109oxcvnacc71
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-09-22009180009180KR7009180001한솔로지스틱스KOSPI2,755원5원0.18%2,765원2,770원2,725원12,2693371.4만원28,155,825주775.6억원
cmuej6mep25yy109o6cd45kl8fsc-stock-price0091W0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mek25yu109osdeziay31——2026-09-220091W0—KR70091W0006신영스팩11호KOSDAQ2,030원0원0.00%2,050원2,050원2,015원2,266457.7만원6,068,000주123.1억원
cmuej6mi6260q109oj2fi9xaufsc-stock-price009420:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mi0260m109owulpkg6y1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-22009420009420KR7009420001한올바이오파마KOSPI45,950원-850원-1.82%47,550원47,750원45,900원157,93973.4억원52,240,638주2.4조원
cmuej6mis2612109ow6j28wx3fsc-stock-price009450:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6min2610109ol0upy0mi1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-22009450009450KR7009450008경동나비엔KOSPI61,100원800원1.33%60,900원62,100원60,600원29,02417.7억원14,568,592주8901.4억원
cmuej6mj12618109okess1gn4fsc-stock-price009460:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mix2615109osqhxpb6z1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-22009460009460KR7009460007한창제지KOSPI2,595원10원0.39%2,585원2,610원2,540원7,7032067.5만원12,339,686주320.2억원
cmuej6mjb261d109ow707twqpfsc-stock-price009470:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mj6261b109opqd4cqik1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-22009470009470KR7009470006삼화전기KOSPI26,200원-800원-2.96%27,450원27,900원25,500원104,11328억원6,613,820주1732.8억원
cmuej6mjv261q109ofs4moswffsc-stock-price009540:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mjr261m109orhd4ys1w1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-22009540009540KR7009540006HD한국조선해양KOSPI339,500원500원0.15%341,000원346,000원338,500원132,159450.9억원70,773,116주24조원
cmuej6mkg2622109oaco2hrz3fsc-stock-price009620:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mkb261y109o631v7ffi1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-22009620009620KR7009620006삼보산업KOSDAQ5,030원240원5.01%4,780원5,190원4,780원26,1741.3억원3,494,609주175.7억원
cmuej6ml1262e109obhl3lwohfsc-stock-price0096B0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mkw262a109o4z3nzd0l1——2026-09-220096B0—KR70096B0006삼성스팩12호KOSDAQ1,976원-11원-0.55%1,986원1,986원1,965원3,553702.3만원6,580,000주130억원
cmuej6mlk262q109om6bsyh5dfsc-stock-price009730:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mlg262n109og7kj82iv1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-22009730009730KR7009730003이렘KOSDAQ1,998원0원0.00%2,015원2,025원1,901원95,3001.8억원7,975,503주159.3억원
cmuej6mme2638109o3a8no9rafsc-stock-price0097F0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mma2634109othj6i6c51——2026-09-220097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,964원-1원-0.05%1,978원1,978원1,960원12,8092512.6만원6,500,000주127.6억원
cmuej6mmy263j109oqnmoa1ezfsc-stock-price009830:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mmu263h109ow68jj8561
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-22009830009830KR7009830001한화솔루션KOSPI27,450원-150원-0.54%27,800원28,150원27,450원1,009,032278.4억원224,892,536주6.1조원
cmuej6mnk263v109ou1weiacefsc-stock-price0098T0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mnf263s109olcrj6j311——2026-09-220098T0—KR70098T0004교보19호스팩KOSDAQ1,991원11원0.56%1,977원1,999원1,977원11,1722223.1만원5,400,000주107.5억원
cmuej6mih260w109oiwzgs7syfsc-stock-price009440:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mid260u109ov2b941mr1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-22009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmuej6mq42659109obv0vc2wifsc-stock-price010120:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mpt2656109ohi3c3vqp1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-22010120010120KR7010120004LS ELECTRICKOSPI212,000원3,000원1.44%214,000원218,500원210,000원444,006950.9억원150,000,000주31.8조원
cmuej6mqn265l109ol6wz3x83fsc-stock-price010140:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mqj265h109o0yo15qjf1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-22010140010140KR7010140002삼성중공업KOSPI20,600원0원0.00%20,800원20,850원20,550원1,641,316338.6억원880,000,000주18.1조원
cmuej6mr9265x109o5qbp5kkhfsc-stock-price0101C0:202609222026-09-22dayperiod2026-09-24 05:03:482026-09-24 05:03:48cmuej6mr4265t109oqvre3ne41——2026-09-220101C0—KR70101C0008하나36호스팩KOSDAQ1,970원3원0.15%1,982원1,983원1,968원4,053798.4만원7,740,000주152.4억원
cmuej6n5426dd109omr02o190fsc-stock-price011930:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n5026db109o8538xgkw1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-22011930011930KR7011930005신성이엔지KOSPI16,560원-200원-1.19%16,990원17,130원16,510원143,88924.2억원20,306,182주3362.7억원
cmuej6n5q26dq109oqst7ivbefsc-stock-price0120G0:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n5k26dm109onip40ut01——2026-09-220120G0—KR70120G0001삼양바이오팜KOSPI46,900원-150원-0.32%48,400원48,900원46,800원22,50310.7억원7,435,870주3487.4억원
cmuej6n6a26e2109onok6w428fsc-stock-price012170:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n6426dy109o61md3ctz1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-09-22012170012170KR7012170007아센디오KOSPI2,820원-380원-11.88%3,130원3,140원2,800원43,6791.2억원7,296,721주205.7억원
cmuej6n6j26e7109o62kbgibbfsc-stock-price012200:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n6f26e4109ovebyyco81
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-09-22012200012200KR7012200002계양전기KOSPI3,820원-25원-0.65%3,845원4,300원3,780원825,96833억원27,222,829주1039.9억원
cmuej6n6t26ed109oq8y92mhufsc-stock-price012205:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n6p26ea109ojqchibs11
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-09-22012205012205KR7012201000계양전기우KOSPI5,170원-50원-0.96%5,150원5,310원5,150원12,4186494.8만원1,169,079주60.4억원
cmuej6n7426ej109o6t0ugwlhfsc-stock-price012210:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n6z26eg109ot1o8fv0v1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-22012210012210KR7012210001삼미금속KOSDAQ13,540원2,420원21.76%11,270원14,140원10,810원23,219,1133061.9억원23,051,579주3121.1억원
cmuej6n7d26ep109opg8m83s3fsc-stock-price012280:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n7926em109o8w8p5txm1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-09-22012280012280KR7012280004영화금속KOSPI3,600원-55원-1.50%3,700원3,795원3,525원31,6401.1억원9,904,901주356.5억원
cmuej6n7o26ev109oacvvoallfsc-stock-price012320:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n7j26es109ogi37axcz1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-09-22012320012320KR7012320008경동인베스트KOSPI44,200원-450원-1.01%44,200원44,600원43,950원6,5612.8억원2,365,023주1045.3억원
cmuej6n7y26f1109op8pf6xa4fsc-stock-price012330:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n7t26ey109oc9bos2cn1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-09-22012330012330KR7012330007현대모비스KOSPI372,500원-500원-0.13%377,500원384,500원371,000원268,9391014.4억원89,820,585주33.4조원
cmuej6n8926f7109otbh5zy8afsc-stock-price012340:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n8426f4109ofc1spdgr1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-09-22012340012340KR7012340006뉴인텍KOSDAQ434원-37원-7.86%469원471원434원331,1851.4억원22,044,793주95.6억원
cmuej6n8m26fe109oinlt3ujnfsc-stock-price012450:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n8g26fa109oxfldbrbo1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-09-22012450012450KR7012450003한화에어로스페이스KOSPI1,057,000원-10,000원-0.94%1,069,000원1,076,000원1,055,000원90,474959.4억원51,563,401주54.5조원
cmuej6n9626fq109ombsppiknfsc-stock-price012620:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n9026fm109obidvic6w1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-22012620012620KR7012620001원일특강KOSDAQ6,970원90원1.31%6,830원7,080원6,830원7,3165029.7만원4,400,000주306.6억원
cmuej6n9q26g1109o0skrvjjgfsc-stock-price012690:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6n9l26fy109o3z0vnyw71
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-22012690012690KR7012690004모나리자KOSPI1,418원-6원-0.42%1,440원1,440원1,404원97,9531.3억원36,571,255주518.5억원
cmuej6naa26gd109oabytwnuufsc-stock-price012700:202609222026-09-22dayperiod2026-09-24 05:03:492026-09-24 05:03:49cmuej6na626gb109o8vufhh6z1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-22012700012700KR7012700001리드코프KOSDAQ2,890원-10원-0.34%2,900원2,925원2,880원20,8766035.6만원25,994,852주751.2억원
106,262건 중 80,601–80,650← 이전1613 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬