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
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
cmulody1z2hnx109o7smg368hfsc-stock-price016710:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody1v2hnv109o8npavog61
{ "value": "016710", "scheme": "krx_code" }
{
  "value": "016710",
  "scheme": "krx_code"
}
—2026-09-23016710016710KR7016710006대성홀딩스KOSPI7,000원-50원-0.71%7,000원7,000원6,900원8,7126061만원16,089,459주1126.2억원
cmulody2a2ho3109oawlowdwlfsc-stock-price016740:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody252ho0109oagoz5tz71
{ "value": "016740", "scheme": "krx_code" }
{
  "value": "016740",
  "scheme": "krx_code"
}
—2026-09-23016740016740KR7016740003두올KOSPI4,020원25원0.63%3,975원4,070원3,955원48,4801.9억원28,674,024주1152.6억원
cmulodxyb2hlv109o3uwsy4vcfsc-stock-price0161M0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxy62hls109oycs8ljax1——2026-09-230161M0—KR70161M0003네오사피엔스KOSDAQ25,800원-4,950원-16.10%29,950원30,700원24,300원8,433,6692274억원12,215,845주3151.6억원
cmulodxyk2hm1109o46xvsa8ofsc-stock-price016250:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxyg2hly109on9tv6d541
{ "value": "016250", "scheme": "krx_code" }
{
  "value": "016250",
  "scheme": "krx_code"
}
—2026-09-23016250016250KR7016250003SGC E&CKOSDAQ11,880원0원0.00%12,100원12,100원11,720원9151082만원5,036,986주598.3억원
cmulodxz62hmd109okr2p5js1fsc-stock-price016380:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxz12hm9109ouyl1fogw1
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-09-23016380016380KR7016380008KG스틸KOSPI5,550원-60원-1.07%5,620원5,630원5,480원174,5079.6억원100,008,897주5550.4억원
cmulodxzq2hmo109oozurczfafsc-stock-price0164H0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodxzm2hmm109ocjb5wtdd1——2026-09-230164H0—KR70164H0007한국제16호스팩KOSDAQ1,945원-5원-0.26%1,950원1,954원1,942원52,4921억원6,750,000주131.2억원
cmulody0f2hn1109ophchsq5xfsc-stock-price016590:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody0a2hmz109o4js88lrc1
{ "value": "016590", "scheme": "krx_code" }
{
  "value": "016590",
  "scheme": "krx_code"
}
—2026-09-23016590016590KR7016590002신대양제지KOSPI9,660원-140원-1.43%9,730원10,000원9,660원12,9181.2억원40,297,820주3892.7억원
cmulody0z2hnd109ous2lagmxfsc-stock-price016600:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody0v2hnb109oc9shxl241
{ "value": "016600", "scheme": "krx_code" }
{
  "value": "016600",
  "scheme": "krx_code"
}
—2026-09-23016600016600KR7016600009큐캐피탈KOSDAQ2,400원10원0.42%2,390원2,405원2,345원11,4542716.5만원13,961,601주335억원
cmulody3y2hp2109osec23eqxfsc-stock-price017040:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody3u2hoz109o4r5eagly1
{ "value": "017040", "scheme": "krx_code" }
{
  "value": "017040",
  "scheme": "krx_code"
}
—2026-09-23017040017040KR7017040007광명전기KOSPI932원0원0.00%0원0원0원00원43,337,615주403.9억원
cmulody492hp7109oz5vy545mfsc-stock-price017180:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody442hp4109ouziyljl51
{ "value": "017180", "scheme": "krx_code" }
{
  "value": "017180",
  "scheme": "krx_code"
}
—2026-09-23017180017180KR7017180001명문제약KOSPI1,222원-13원-1.05%1,254원1,254원1,210원57,3557009.8만원33,953,454주414.9억원
cmulody632hq7109ozldia8tzfsc-stock-price017550:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody5x2hq3109o4itf25h81
{ "value": "017550", "scheme": "krx_code" }
{
  "value": "017550",
  "scheme": "krx_code"
}
—2026-09-23017550017550KR7017550005수산세보틱스KOSPI1,821원-26원-1.41%1,863원1,863원1,816원142,0902.5억원62,399,130주1136.2억원
cmulody6e2hqd109octkjs68vfsc-stock-price017650:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody6a2hqb109o8xpcvj2g1
{ "value": "017650", "scheme": "krx_code" }
{
  "value": "017650",
  "scheme": "krx_code"
}
—2026-09-23017650017650KR7017650003대림제지KOSDAQ10,800원0원0.00%0원0원0원00원8,785,000주948.7억원
cmulody6p2hqj109oz225z70pfsc-stock-price017670:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody6j2hqg109opegl3n701
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤2026-09-23017670017670KR7017670001SK텔레콤KOSPI87,100원-200원-0.23%88,000원89,100원86,300원567,429494.5억원214,790,053주18.7조원
cmulody6y2hqp109odpk25qagfsc-stock-price017800:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody6t2hqm109ogpflc8hu1
{ "value": "017800", "scheme": "krx_code" }
{
  "value": "017800",
  "scheme": "krx_code"
}
—2026-09-23017800017800KR7017800004현대엘리베이터KOSPI73,700원-400원-0.54%74,300원74,700원73,300원67,39349.6억원39,092,385주2.8조원
cmulody792hqv109o4g1c6oz2fsc-stock-price017810:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody742hqs109ojkcsufrt1
{ "value": "017810", "scheme": "krx_code" }
{
  "value": "017810",
  "scheme": "krx_code"
}
—2026-09-23017810017810KR7017810003풀무원KOSPI8,720원-90원-1.02%8,870원8,890원8,720원19,9761.7억원38,120,542주3324.1억원
cmulody7o2hr2109o55dvbyvqfsc-stock-price017860:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody7i2hr0109o307qm94b1
{ "value": "017860", "scheme": "krx_code" }
{
  "value": "017860",
  "scheme": "krx_code"
}
—2026-09-23017860017860KR7017860008DS단석KOSPI12,210원100원0.83%12,110원12,310원11,980원42,0655.1억원17,653,634주2155.5억원
cmulody7y2hr8109ofnee46iufsc-stock-price017890:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody7t2hr5109ouj2ufysv1
{ "value": "017890", "scheme": "krx_code" }
{
  "value": "017890",
  "scheme": "krx_code"
}
—2026-09-23017890017890KR7017890005한국알콜KOSDAQ15,390원990원6.88%14,400원15,720원14,370원247,46237.8억원20,673,506주3181.6억원
cmulody882hre109op828uxuofsc-stock-price017900:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody832hrb109oll4omm6u1
{ "value": "017900", "scheme": "krx_code" }
{
  "value": "017900",
  "scheme": "krx_code"
}
—2026-09-23017900017900KR7017900002광전자KOSPI9,880원-320원-3.14%10,230원10,430원9,720원3,000,362303.7억원57,943,763주5724.8억원
cmulody8s2hrp109o9zc7thctfsc-stock-price017960:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody8o2hrn109ovrr35txq1
{ "value": "017960", "scheme": "krx_code" }
{
  "value": "017960",
  "scheme": "krx_code"
}
—2026-09-23017960017960KR7017960006한국카본KOSPI20,250원-300원-1.46%20,700원20,800원20,050원117,40123.7억원51,676,486주1조원
cmulody9b2hs1109oqm7kzdzhfsc-stock-price018120:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody982hry109o1lqp2yh61
{ "value": "018120", "scheme": "krx_code" }
{
  "value": "018120",
  "scheme": "krx_code"
}
—2026-09-23018120018120KR7018120006진로발효KOSDAQ16,700원-10원-0.06%16,710원16,750원16,660원219365.5만원6,621,120주1105.7억원
cmulodyat2hsv109ohk4e9tlufsc-stock-price018470:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyap2hss109og5zuhmcf1
{ "value": "018470", "scheme": "krx_code" }
{
  "value": "018470",
  "scheme": "krx_code"
}
—2026-09-23018470018470KR7018470005조일알미늄KOSPI5,130원10원0.20%5,100원5,160원5,060원48,4152.4억원25,326,344주1299.2억원
cmulodyb32ht1109o4ta35c50fsc-stock-price018500:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyay2hsy109oazteanr81
{ "value": "018500", "scheme": "krx_code" }
{
  "value": "018500",
  "scheme": "krx_code"
}
—2026-09-23018500018500KR7018500009동원모빌리티KOSPI1,315원-1원-0.08%1,330원1,350원1,301원60,0467926.3만원46,754,933주614.8억원
cmulodybd2ht7109o2eimr64ffsc-stock-price018620:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyb92ht4109oajemx4121
{ "value": "018620", "scheme": "krx_code" }
{
  "value": "018620",
  "scheme": "krx_code"
}
—2026-09-23018620018620KR7018620005우진비앤지KOSDAQ2,750원-135원-4.68%2,880원2,885원2,715원16,2444479만원6,932,982주190.6억원
cmulodybn2htd109opiao7t21fsc-stock-price018670:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodybj2hta109o5yeb1z1n1
{ "value": "018670", "scheme": "krx_code" }
{
  "value": "018670",
  "scheme": "krx_code"
}
—2026-09-23018670018670KR7018670000SK가스KOSPI240,500원1,000원0.42%240,000원243,500원238,500원6,47315.5억원9,269,244주2.2조원
cmulodybx2htj109o3igru6b8fsc-stock-price018680:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodybt2htg109oxwl1c15q1
{ "value": "018680", "scheme": "krx_code" }
{
  "value": "018680",
  "scheme": "krx_code"
}
—2026-09-23018680018680KR7018680009서울제약KOSDAQ1,948원-1원-0.05%1,949원1,949원1,927원1,483287.7만원11,659,319주227.1억원
cmulodyc82htp109obw1ds9y1fsc-stock-price018700:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyc32htm109ojnz337o21
{ "value": "018700", "scheme": "krx_code" }
{
  "value": "018700",
  "scheme": "krx_code"
}
—2026-09-23018700018700KR7018700005졸스KOSDAQ1,327원19원1.45%1,308원1,329원1,278원9,3011213.2만원16,722,260주221.9억원
cmulody2j2ho9109orifltdewfsc-stock-price016790:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody2f2ho6109os38oiqn31
{ "value": "016790", "scheme": "krx_code" }
{
  "value": "016790",
  "scheme": "krx_code"
}
—2026-09-23016790016790KR7016790008현대사료KOSDAQ994원0원0.00%0원0원0원00원188,471,729주1873.4억원
cmulody2u2hof109ou5q9yzaxfsc-stock-price016800:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody2p2hoc109oosx643p51
{ "value": "016800", "scheme": "krx_code" }
{
  "value": "016800",
  "scheme": "krx_code"
}
—2026-09-23016800016800KR7016800005퍼시스KOSPI24,350원-500원-2.01%25,350원25,350원24,150원1,4643590.2만원11,500,000주2800.2억원
cmulody332hok109ozkrhdsh8fsc-stock-price016880:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody2z2hoi109oqkza9pnp1
{ "value": "016880", "scheme": "krx_code" }
{
  "value": "016880",
  "scheme": "krx_code"
}
—2026-09-23016880016880KR7016880007웅진KOSPI1,839원15원0.82%1,836원1,870원1,822원56,9881억원79,927,080주1469.8억원
cmulody4l2hpd109o9yp8kqv5fsc-stock-price017250:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody4h2hpa109oqrzrd9k81
{ "value": "017250", "scheme": "krx_code" }
{
  "value": "017250",
  "scheme": "krx_code"
}
—2026-09-23017250017250KR7017250002인터엠KOSDAQ1,077원14원1.32%1,045원1,090원1,033원42,8964570.6만원21,045,467주226.6억원
cmulody4v2hpi109o8o0mst1afsc-stock-price017370:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody4q2hpg109o00s695891
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-09-23017370017370KR7017370008우신시스템KOSPI3,340원-45원-1.33%3,450원3,450원3,310원18,0306035.9만원18,314,054주611.6억원
cmulody542hpo109oodvlajcqfsc-stock-price017390:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody502hpl109o6li7851e1
{ "value": "017390", "scheme": "krx_code" }
{
  "value": "017390",
  "scheme": "krx_code"
}
—2026-09-23017390017390KR7017390006서울가스KOSPI54,500원-200원-0.37%54,700원54,700원54,100원4,5592.4억원4,950,000주2697.7억원
cmulody5q2hpz109os5oezkaffsc-stock-price017510:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulody5l2hpx109otof5zx321
{ "value": "017510", "scheme": "krx_code" }
{
  "value": "017510",
  "scheme": "krx_code"
}
—2026-09-23017510017510KR7017510009세명전기KOSDAQ7,720원-100원-1.28%7,840원7,880원7,710원88,9126.9억원15,246,000주1176.9억원
cmulodygr2hw8109o973lhqnbfsc-stock-price0197V0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodygm2hw5109olsboswax1——2026-09-230197V0—KR70197V0000엔에이치스팩34호KOSDAQ1,917원-4원-0.21%1,921원1,921원1,909원433,4678.2억원9,050,000주173.4억원
cmulodyh12hwe109osepct63jfsc-stock-price019990:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodygw2hwb109o9yveb9sz1
{ "value": "019990", "scheme": "krx_code" }
{
  "value": "019990",
  "scheme": "krx_code"
}
—2026-09-23019990019990KR7019990001에너토크KOSDAQ5,210원-180원-3.34%5,430원5,430원5,180원38,2882억원9,756,088주508.2억원
cmulodyha2hwk109otge6pdggfsc-stock-price020000:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyh62hwh109owm9u4nkp1
{ "value": "020000", "scheme": "krx_code" }
{
  "value": "020000",
  "scheme": "krx_code"
}
—2026-09-23020000020000KR7020000006한섬KOSPI19,740원-180원-0.90%20,000원20,350원19,510원117,96623.3억원21,476,994주4239.5억원
cmulodyhl2hwq109ojuchprbjfsc-stock-price0200G0:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyhg2hwn109ocj05rcip1——2026-09-230200G0—KR70200G0004한국제17호스팩KOSDAQ1,908원-247원-11.46%1,994원1,995원1,903원6,464,570124.1억원8,700,000주165.9억원
cmulodyi52hx2109or5c8ewh3fsc-stock-price020150:202609232026-09-23dayperiod2026-09-29 05:03:512026-09-29 05:03:51cmulodyi02hwy109o91nml12n1
{ "value": "020150", "scheme": "krx_code" }
{
  "value": "020150",
  "scheme": "krx_code"
}
—2026-09-23020150020150KR7020150009롯데에너지머티리얼즈KOSPI40,150원50원0.12%40,600원41,050원39,550원98,39039.4억원52,365,463주2.1조원
cmulodykq2hyi109o0tt3b6fzfsc-stock-price021040:202609232026-09-23dayperiod2026-09-29 05:03:522026-09-29 05:03:52cmulodykl2hye109o6usbuhbk1
{ "value": "021040", "scheme": "krx_code" }
{
  "value": "021040",
  "scheme": "krx_code"
}
—2026-09-23021040021040KR7021040001대호특수강KOSDAQ941원5원0.53%976원976원916원12,3191149.7만원21,704,774주204.2억원
cmulodyoc2i0d109o1o0pjnpyfsc-stock-price0220WL:202609232026-09-23dayperiod2026-09-29 05:03:522026-09-29 05:03:52cmulodyo72i0b109ohl1mi3ma1——2026-09-230220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI2,480원-35원-1.39%2,520원2,530원2,475원183,2014.5억원23,639,140주586.2억원
cmulodyoo2i0l109os2th6jtvfsc-stock-price022100:202609232026-09-23dayperiod2026-09-29 05:03:522026-09-29 05:03:52cmulodyoi2i0h109o6f55de2x1
{ "value": "022100", "scheme": "krx_code" }
{
  "value": "022100",
  "scheme": "krx_code"
}
—2026-09-23022100022100KR7022100002포스코DXKOSPI19,990원-310원-1.53%20,550원20,650원19,910원188,06937.7억원152,034,729주3조원
109,134건 중 84,001–84,050← 이전1681 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬