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
cmulody5g2hpu109o9axkkltbfsc-stock-price017480:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody5b2hpr109obvat11bz1
{ "value": "017480", "scheme": "krx_code" }
{
  "value": "017480",
  "scheme": "krx_code"
}
—2026-09-23017480017480KR7017480005삼현철강KOSDAQ4,775원-65원-1.34%4,835원4,835원4,740원20,7129880.9만원15,442,890주737.3억원
cmulody8i2hrk109okf3mx9c5fsc-stock-price017940:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody8d2hrg109o2740169s1
{ "value": "017940", "scheme": "krx_code" }
{
  "value": "017940",
  "scheme": "krx_code"
}
—2026-09-23017940017940KR7017940008E1KOSPI91,700원-1,800원-1.93%92,200원93,900원91,600원4,0053.6억원6,860,000주6290.6억원
cmulody932hrw109o6gi12hfqfsc-stock-price018000:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody8y2hrt109okczhtity1
{ "value": "018000", "scheme": "krx_code" }
{
  "value": "018000",
  "scheme": "krx_code"
}
—2026-09-23018000018000KR7018000000유니슨KOSDAQ1,290원45원3.61%1,240원1,300원1,231원3,416,19843.4억원291,912,077주3765.6억원
cmulodxd02ha5109oj8879y9ifsc-stock-price012450:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxcw2ha3109oo41loamz1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-09-23012450012450KR7012450003한화에어로스페이스KOSPI1,021,000원-36,000원-3.41%1,057,000원1,062,000원1,015,000원139,7941438.3억원51,563,401주52.6조원
cmulodxda2hab109o66jpluixfsc-stock-price012610:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxd62ha8109o7xx883tl1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-09-23012610012610KR7012610002경인양행KOSPI3,190원5원0.16%3,215원3,225원3,165원76,9132.4억원41,616,365주1327.5억원
cmulodxdl2hah109o6ww0h2abfsc-stock-price012620:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxdg2hae109ozwd6ht3v1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-23012620012620KR7012620001원일특강KOSDAQ7,060원90원1.29%6,900원7,240원6,830원24,3261.7억원4,400,000주310.6억원
cmulodxe92hat109o7rvx2ba8fsc-stock-price012690:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxe42har109ori2xtjol1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-23012690012690KR7012690004모나리자KOSPI1,400원-18원-1.27%1,420원1,420원1,395원52,7067397.1만원36,571,255주511.9억원
cmulodxej2haz109ojrsov33wfsc-stock-price0126Z0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxee2haw109ojndgwxwm1——2026-09-230126Z0—KR70126Z0002삼성에피스홀딩스KOSPI330,000원-1,500원-0.45%336,000원338,500원327,500원23,65878.1억원24,883,049주8.2조원
cmulodxev2hb5109omma983f6fsc-stock-price012700:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxer2hb3109ohniaok2i1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-23012700012700KR7012700001리드코프KOSDAQ2,890원0원0.00%2,895원2,910원2,880원9,4262726.1만원25,994,852주751.2억원
cmulodxfb2hbd109oys7pureifsc-stock-price012750:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxf52hba109ow8hu5v2h1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-23012750012750KR7012750006에스원KOSPI83,300원-100원-0.12%84,000원84,000원82,000원34,60628.6억원37,999,178주3.1조원
cmulodxfv2hbq109odb88t07ffsc-stock-price012800:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxfr2hbn109o2ykxq0ml1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-09-23012800012800KR7012800009대창KOSPI1,166원-7원-0.60%1,186원1,206원1,165원471,8585.5억원91,140,499주1062.6억원
cmulodxgl2hc3109oaafk1544fsc-stock-price0129K0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxgd2hbz109of6me5yti1——2026-09-230129K0—KR70129K0006신한제18호스팩KOSDAQ1,969원3원0.15%1,964원1,972원1,964원2,446480.5만원5,620,000주110.6억원
cmulodxgw2hc9109odrrbr0g8fsc-stock-price013000:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxgr2hc7109o5u0gjwd11
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-23013000013000KR7013000005세우글로벌KOSPI1,190원1원0.08%1,199원1,200원1,180원44,5205286.4만원28,705,031주341.5억원
cmulodxh92hcg109oeatywhqvfsc-stock-price013030:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxh52hce109o50m1y17m1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-09-23013030013030KR7013030002하이록코리아KOSDAQ37,700원-100원-0.26%38,100원38,250원37,000원38,71514.6억원11,768,144주4436.5억원
cmulodzzz2ir8109o12t7n2wcfsc-stock-price035200:202609232026-09-23dayperiod2026-09-29 05:03:532026-09-29 05:03:53cmulodzzv2ir6109ole47olms1
{ "value": "035200", "scheme": "krx_code" }
{
  "value": "035200",
  "scheme": "krx_code"
}
—2026-09-23035200035200KR7035200005프럼파스트KOSDAQ2,565원-90원-3.39%2,650원2,675원2,560원59,5531.5억원9,219,981주236.4억원
cmulodxhk2hcm109oetgtb4hbfsc-stock-price0130D0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxhg2hck109oi7riyads1——2026-09-230130D0—KR70130D0002신한제17호스팩KOSDAQ1,952원-5원-0.26%1,957원1,966원1,952원2,092408.6만원5,340,000주104.2억원
cmulodxht2hcs109okqy5xpcnfsc-stock-price0130H0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxhq2hcp109o1uj28xs71——2026-09-230130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,991원-3원-0.15%1,992원1,992원1,975원3,751743.6만원7,700,000주153.3억원
cmulodxi42hcx109oepnv8ivvfsc-stock-price013120:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxhz2hcv109ofj4ql85w1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-09-23013120013120KR7013120001동원개발KOSDAQ2,080원-25원-1.19%2,105원2,105원2,080원44,6229313.9만원90,808,100주1888.8억원
cmulodxjo2hdr109ovb97a93pfsc-stock-price0134X0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxjk2hdo109oswgzml0d1——2026-09-230134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,973원0원0.00%1,967원1,983원1,966원16,1513194.2만원6,740,000주132.9억원
cmulodxsj2him109o0xd4ynizfsc-stock-price014915:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxsf2hik109or3ckbrq91
{ "value": "014915", "scheme": "krx_code" }
{
  "value": "014915",
  "scheme": "krx_code"
}
—2026-09-23014915014915KR7014911002성문전자우KOSPI5,200원350원7.22%4,800원5,200원4,800원760371.5만원600,000주31.2억원
cmulodxsu2his109oahqjcf47fsc-stock-price014940:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxsp2hip109oacwc3mq71
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-09-23014940014940KR7014940001오리엔탈정공KOSDAQ4,470원-70원-1.54%4,580원4,605원4,450원70,0403.1억원45,573,661주2037.1억원
cmulodxt42hix109obavxnhrgfsc-stock-price014950:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxsz2hiv109ojnjnuarw1
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-09-23014950014950KR7014950000삼익제약KOSDAQ9,040원-310원-3.32%9,400원9,530원8,940원498,48545.6억원10,067,588주910.1억원
cmulodxuw2hjy109omexch19ofsc-stock-price015360:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxur2hjv109os1r3k9hm1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-09-23015360015360KR7015360001INVENIKOSPI14,570원100원0.69%14,510원14,770원14,510원7,2171억원26,250,000주3824.6억원
cmulodxv82hk5109ondtv7z8bfsc-stock-price015590:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxv42hk2109ohgtd9kdk1
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-09-23015590015590KR7015590003DKMEKOSPI2,110원0원0.00%2,110원2,155원2,060원72,2591.5억원53,396,308주1126.6억원
cmulodxvi2hkb109o7pq9mt98fsc-stock-price0155E0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxve2hk8109ohrpbw18t1——2026-09-230155E0—KR70155E0001해치텍KOSDAQ12,840원0원0.00%13,000원13,700원12,780원640,17584.4억원5,487,150주704.5억원
cmulodxxg2hld109o0iwr4ifefsc-stock-price015890:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxxa2hla109ovahetv5n1
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-09-23015890015890KR7015890007태경산업KOSPI4,725원-20원-0.42%4,760원4,790원4,720원12,6245979.8만원29,228,750주1381억원
cmulodxxq2hlj109odbjr9lyafsc-stock-price016090:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxxm2hlh109o86x83w9r1
{ "value": "016090", "scheme": "krx_code" }
{
  "value": "016090",
  "scheme": "krx_code"
}
—2026-09-23016090016090KR7016090003대현KOSPI1,402원2원0.14%1,403원1,404원1,393원21,3062980만원44,282,310주620.8억원
cmulodxy12hlp109ocqzlmhn8fsc-stock-price016100:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxxw2hln109ouam6towx1
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-09-23016100016100KR7016100000리더스코스메틱KOSDAQ1,229원15원1.24%1,239원1,279원1,210원14,8541815.4만원19,100,894주234.7억원
cmulodxnd2hfr109oh777yfe3fsc-stock-price014160:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxn92hfo109ouhesu6ly1
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-09-23014160014160KR7014160006대영포장KOSPI655원0원0.00%0원0원0원00원108,394,549주709.9억원
cmulodxno2hfw109oog1gniy4fsc-stock-price014190:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxnj2hfu109o4szznkbp1
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-09-23014190014190KR7014190003원익큐브KOSDAQ1,315원18원1.39%1,318원1,325원1,285원52,5236877.6만원35,395,071주465.4억원
cmulodxny2hg1109oa891jxrjfsc-stock-price014280:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxnt2hfz109or4gsqhw81
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-09-23014280014280KR7014280002금강공업KOSPI4,365원-95원-2.13%4,450원4,490원4,350원129,3175.6억원29,329,357주1280.2억원
cmulodxpr2hh2109ohjeq2hw3fsc-stock-price014580:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxpm2hh0109oan551ld91
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-09-23014580014580KR7014580005태경비케이KOSPI3,795원-15원-0.39%3,800원3,810원3,760원33,0851.2억원27,583,100주1046.7억원
cmulodxqb2hhe109ohsifpefvfsc-stock-price014680:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxq62hhb109oxu5f7q3y1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-09-23014680014680KR7014680003한솔케미칼KOSPI236,500원11,500원5.11%226,000원240,000원222,000원52,460122.6억원10,794,036주2.5조원
cmulodxql2hhk109ouyby54ndfsc-stock-price014710:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxqg2hhh109odkn4foye1
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-09-23014710014710KR7014710008사조씨푸드KOSPI9,200원-360원-3.77%9,800원9,800원9,200원5,8645498만원17,218,543주1584.1억원
cmulodxqu2hhp109ow3qfriglfsc-stock-price014790:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxqq2hhn109olprht3mi1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-09-23014790014790KR7014790000HL D&IKOSPI2,450원0원0.00%2,490원2,650원2,440원52,2251.2억원37,858,601주927.5억원
cmulodxr42hhv109ot3o2tdsqfsc-stock-price014820:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxr02hht109oithir3v71
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-09-23014820014820KR7014820005동원시스템즈KOSPI20,800원-200원-0.95%21,150원21,200원20,600원19,5184억원28,991,282주6030.1억원
cmulodxrg2hi1109ofr03dxgnfsc-stock-price014825:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxra2hhz109opxikkpi01
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-09-23014825014825KR7014821003동원시스템즈우KOSPI13,700원390원2.93%13,600원14,000원13,280원81110.1만원264,111주36.1억원
cmulodxrt2hi8109o2243nmkcfsc-stock-price014830:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxro2hi6109ol0bzr0qe1
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-09-23014830014830KR7014830004유니드KOSPI60,100원0원0.00%60,100원60,400원59,800원6,1833.7억원6,767,600주4067.3억원
cmulodxte2hj4109olknr0iv9fsc-stock-price014970:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxt92hj0109oogu63rjj1
{ "value": "014970", "scheme": "krx_code" }
{
  "value": "014970",
  "scheme": "krx_code"
}
—2026-09-23014970014970KR7014970008삼륭물산KOSDAQ4,380원10원0.23%4,370원4,450원4,340원12,7185553.1만원14,825,000주649.3억원
cmulodxtn2hj9109osmj8orqxfsc-stock-price014990:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxtj2hj6109opupy99rf1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-09-23014990014990KR7014990006인디에프KOSPI4,310원10원0.23%4,270원4,310원4,080원326,96113.6억원15,022,599주647.4억원
cmulodxtw2hjf109o3uy1g1f3fsc-stock-price015020:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxts2hjc109o1jfrr1ho1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-09-23015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmulodxu72hjl109oke6jzvwffsc-stock-price015230:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxu32hji109ouvp5748d1
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-09-23015230015230KR7015230006대창단조KOSPI6,590원-240원-3.51%6,780원6,800원6,560원57,7253.8억원27,143,620주1788.7억원
cmulodxuk2hjs109obdpqilfjfsc-stock-price015260:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxue2hjo109o7y9oupby1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-09-23015260015260KR7015260003에이엔피KOSPI264원1원0.38%261원282원250원876,3302.3억원47,116,894주124.3억원
cmulodxw92hko109omuwqtzlufsc-stock-price015710:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxw32hkk109op0faohqw1
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-09-23015710015710KR7015710007코콤KOSDAQ2,925원15원0.52%2,895원2,945원2,890원3,7831099.8만원17,530,500주512.7억원
cmulodxwt2hkz109olfb96lkofsc-stock-price015760:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxwo2hkw109ofwce9zlp1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-09-23015760015760KR7015760002한국전력KOSPI30,250원-600원-1.94%30,950원30,950원30,150원1,512,317459.1억원641,964,077주19.4조원
cmulodxyw2hm6109o9xy09a7ffsc-stock-price016360:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxyr2hm4109ozkcf89xh1
{ "value": "016360", "scheme": "krx_code" }
{
  "value": "016360",
  "scheme": "krx_code"
}
—2026-09-23016360016360KR7016360000삼성증권KOSPI91,100원400원0.44%91,000원93,000원90,400원454,710416.7억원89,300,000주8.1조원
cmulodxzf2hmi109oobdtyf88fsc-stock-price016450:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxzb2hmg109o5siqjo8a1
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-09-23016450016450KR7016450009한세예스24홀딩스KOSPI4,310원0원0.00%4,310원4,350원4,300원5,2332254.1만원40,000,000주1724억원
cmulody052hmw109oyoonmnidfsc-stock-price016580:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxzz2hms109oxesvtijy1
{ "value": "016580", "scheme": "krx_code" }
{
  "value": "016580",
  "scheme": "krx_code"
}
—2026-09-23016580016580KR7016580003환인제약KOSPI10,060원-10원-0.10%10,040원10,060원9,970원10,8571억원18,600,070주1871.1억원
cmulody0q2hn8109ow5wvf9xpfsc-stock-price0165X0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody0l2hn4109otrvt716r1——2026-09-230165X0—KR70165X0006메리츠제2호스팩KOSDAQ1,935원2원0.10%1,933원1,944원1,925원54,7251억원7,240,000주140억원
cmulody1o2hnr109o9zostffkfsc-stock-price016670:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody1i2hnn109obum2j9l41
{ "value": "016670", "scheme": "krx_code" }
{
  "value": "016670",
  "scheme": "krx_code"
}
—2026-09-23016670016670KR7016670002디모아KOSDAQ2,520원80원3.28%2,415원2,530원2,410원19,8764971.8만원10,194,234주256.8억원
106,262건 중 83,651–83,700← 이전1674 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬