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
cmulodwo32gwg109o9s0efm2qfsc-stock-price009520:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwnz2gwd109o7h09i8ha1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-23009520009520KR7009520008포스코엠텍KOSDAQ12,240원-210원-1.69%12,510원12,590원12,190원79,7019.8억원41,642,703주5097억원
cmulodwop2gwr109oaatprcgofsc-stock-price009580:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwok2gwo109ociwnhtc11
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-23009580009580KR7009580002무림P&PKOSPI1,794원-21원-1.16%1,845원2,120원1,771원5,165,762101억원62,368,324주1118.8억원
cmulodwoz2gwx109om0olapa2fsc-stock-price009620:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwov2gwu109ofe60vppb1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-23009620009620KR7009620006삼보산업KOSDAQ5,060원30원0.60%5,030원5,200원4,930원20,1871억원3,494,609주176.8억원
cmulodwpa2gx3109o39t3fysxfsc-stock-price009680:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwp52gx0109o5ehz8dvx1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-23009680009680KR7009680000모토닉KOSPI10,210원50원0.49%10,150원10,210원10,070원7,0597146.3만원21,733,094주2218.9억원
cmulodwpj2gx8109os6qkmpf8fsc-stock-price0096B0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwpe2gx6109owv7uldyj1——2026-09-230096B0—KR70096B0006삼성스팩12호KOSDAQ1,973원-3원-0.15%1,984원1,987원1,963원4,879962.2만원6,580,000주129.8억원
cmulodwpt2gxe109o64lr98hhfsc-stock-price0096D0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwpp2gxb109odc1p8foj1——2026-09-230096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,971원-1원-0.05%1,984원1,984원1,962원2,226436.8만원5,500,000주108.4억원
cmulodwq92gxm109oeabxz66kfsc-stock-price009730:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwq22gxi109ohfczf4sn1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-23009730009730KR7009730003이렘KOSDAQ1,962원-36원-1.80%2,020원2,020원1,950원37,4707415.3만원7,975,503주156.4억원
cmulodwy22h1x109og7lxjzrufsc-stock-price010640:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwxy2h1u109opgnbirrq1
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-09-23010640010640KR7010640001진양폴리KOSPI2,075원35원1.72%2,035원2,100원2,035원45,7619429.9만원16,700,000주346.5억원
cmulodx342h4p109o67d8ncq8fsc-stock-price011200:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx2z2h4l109otg1xs76l1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-23011200011200KR7011200003HMMKOSPI20,800원-400원-1.89%21,200원21,300원20,700원562,695118억원943,237,970주19.6조원
cmulodwdq2gqv109o9eso7rzufsc-stock-price008700:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwdj2gqr109o5aziz2fh1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-23008700008700KR7008700007아남전자KOSPI1,253원7원0.56%1,257원1,260원1,230원105,8981.3억원77,124,820주966.3억원
cmulodwe12gr1109ocs8o5yyyfsc-stock-price008730:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwdw2gqz109owfv0llf71
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-23008730008730KR7008730004율촌화학KOSPI14,870원300원2.06%14,670원15,200원14,600원49,7817.4억원24,800,000주3687.7억원
cmulodwee2gr8109o2ste87cefsc-stock-price008770:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwea2gr6109o295mdbkj1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-23008770008770KR7008770000호텔신라KOSPI40,150원-350원-0.86%40,500원40,700원40,050원108,51943.6억원39,248,121주1.5조원
cmulodweq2grf109o06i8pzcwfsc-stock-price008775:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwek2grc109odp428g5b1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-23008775008775KR7008771008호텔신라우KOSPI27,750원-50원-0.18%27,900원28,150원27,700원268745.7만원751,879주208.6억원
cmulodwhb2gsu109oz31rpg8xfsc-stock-price009140:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwh62gsr109oetbmatid1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-23009140009140KR7009140005케이아이이KOSPI22,150원-250원-1.12%22,350원22,350원21,550원2,9536476.2만원1,570,797주347.9억원
cmulodwkq2gun109ocof1iogvfsc-stock-price009300:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwkn2gul109oo0iinrir1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-23009300009300KR7009300005삼아제약KOSDAQ14,030원0원0.00%14,250원14,250원13,910원626878.5만원6,370,000주893.7억원
cmulodwlc2guz109oyl7rpeg4fsc-stock-price009320:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwl72gux109ofohnznhy1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-23009320009320KR7009320003아진전자부품KOSPI1,001원-17원-1.67%998원1,007원984원69,4656903.3만원49,299,770주493.4억원
cmulodwlw2gvb109otqgqembkfsc-stock-price009410:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwls2gv8109omp1f46tn1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-23009410009410KR7009410002태영건설KOSPI1,618원-11원-0.68%1,641원1,641원1,617원177,1562.8억원319,453,137주5168.7억원
cmulodwmg2gvo109ogc5mgwsvfsc-stock-price009420:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwmb2gvk109ockh5g8g51
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-23009420009420KR7009420001한올바이오파마KOSPI46,600원650원1.41%46,900원48,000원46,200원131,79261.6억원52,240,638주2.4조원
cmulodwql2gxs109opiphgdgsfsc-stock-price009770:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwqg2gxp109o8posg9k21
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-23009770009770KR7009770009삼정펄프KOSPI27,300원-300원-1.09%28,000원28,150원27,250원1,0642926.4만원2,499,971주682.4억원
cmulodwqv2gxy109ozraiqr9mfsc-stock-price009780:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwqq2gxv109o9fzleprb1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-23009780009780KR7009780008엠에스씨KOSDAQ6,740원-10원-0.15%6,770원6,770원6,720원4,0412725.2만원17,600,000주1186.2억원
cmulodwr52gy3109o35px8h7lfsc-stock-price0097F0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwr02gy1109od8mjaqmr1——2026-09-230097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,962원-2원-0.10%1,961원1,968원1,961원2,950578.9만원6,500,000주127.5억원
cmulodwrq2gyg109ong4460oofsc-stock-price009830:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwrl2gyc109octbnclx31
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-23009830009830KR7009830001한화솔루션KOSPI29,200원1,750원6.38%28,050원29,750원27,650원3,892,8621133.4억원224,892,536주6.5조원
cmulodwti2gzc109ouvm1c0tnfsc-stock-price0099W0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwte2gza109ofjf2uulj1——2026-09-230099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,963원-4원-0.20%1,962원1,979원1,961원17,6263457.4만원7,000,000주137.4억원
cmulodwts2gzh109odn9oldxbfsc-stock-price0099X0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwtn2gzf109omr795mdo1——2026-09-230099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmulodwu22gzn109ofo0n4i9gfsc-stock-price010040:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwtx2gzk109onhgpgc181
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-23010040010040KR7010040004한국내화KOSPI1,536원-33원-2.10%1,561원1,620원1,536원14,9642327.1만원41,067,062주630.7억원
cmulodwuc2gzt109op5qb8pjwfsc-stock-price010060:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwu72gzq109o3pcp5xm41
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-23010060010060KR7010060002OCI홀딩스KOSPI206,000원18,000원9.57%194,900원208,000원192,200원435,108882.6억원18,670,232주3.8조원
cmulodwun2gzz109o5yj4g67qfsc-stock-price010100:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwuh2gzw109osghcx59s1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-23010100010100KR7010100006한국무브넥스KOSPI3,335원-25원-0.74%3,390원3,390원3,315원38,0741.2억원30,450,420주1015.5억원
cmulodwuy2h04109o73vvqe4mfsc-stock-price010120:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwur2h01109oddiej61e1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-23010120010120KR7010120004LS ELECTRICKOSPI205,500원-6,500원-3.07%214,500원214,500원203,000원332,290686.6억원150,000,000주30.8조원
cmulodwv82h0a109ogrh7jmesfsc-stock-price010130:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwv22h07109otqcjo43i1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-23010130010130KR7010130003고려아연KOSPI1,116,000원6,000원0.54%1,118,000원1,119,000원1,107,000원8,38893.3억원20,872,969주23.2조원
cmulodwvs2h0m109orpufw2hgfsc-stock-price010170:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwvn2h0j109olzdtpkbf1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-09-23010170010170KR7010170009대한광통신KOSDAQ17,700원-110원-0.62%17,950원18,180원17,410원8,890,9681581.2억원155,485,660주2.7조원
cmulodwwl2h14109ox7nta7pifsc-stock-price010280:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwwi2h11109oilpfd4di1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-09-23010280010280KR7010280006아이티센엔텍KOSDAQ5,110원30원0.59%5,070원5,130원5,040원22,9741.1억원13,024,757주665.5억원
cmulodwwv2h19109ozj95trtsfsc-stock-price010400:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwwr2h16109o8a9vgmwu1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-23010400010400KR7010400000우진아이엔에스KOSPI4,175원5원0.12%4,130원4,210원4,055원9,3853830.3만원7,622,000주318.2억원
cmulodwx62h1f109od7il6cigfsc-stock-price010470:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwx12h1c109ocrhbhq3m1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-23010470010470KR7010470003오리콤KOSDAQ4,980원40원0.81%4,940원5,000원4,940원2,7371361.4만원11,975,050주596.3억원
cmulodx3i2h4w109on7fxnupxfsc-stock-price011210:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx3e2h4u109oo8y0c4nu1
{ "value": "011210", "scheme": "krx_code" }
{
  "value": "011210",
  "scheme": "krx_code"
}
—2026-09-23011210011210KR7011210002현대위아KOSPI52,500원-900원-1.69%53,800원53,900원52,100원51,27127억원27,195,083주1.4조원
cmulodx3s2h52109oohqzjwq7fsc-stock-price011230:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx3o2h4z109o7srgt7ou1
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-09-23011230011230KR7011230000삼화전자KOSPI2,680원-10원-0.37%2,730원2,730원2,645원101,6272.7억원19,165,785주513.6억원
cmulodx5a2h5w109owrlnhna6fsc-stock-price011370:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx572h5t109o386weqnx1
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-09-23011370011370KR7011370004서한KOSDAQ3,675원10원0.27%3,680원3,740원3,640원15,4625664.4만원20,178,973주741.5억원
cmulodx5y2h67109ozbgi60e4fsc-stock-price011420:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx5t2h65109onq33ywwt1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-09-23011420011420KR7011420007갤럭시아에스엠KOSPI1,433원23원1.63%1,446원1,447원1,409원10,4431483.1만원27,549,644주394.7억원
cmulodx6j2h6j109o5uvdxvs7fsc-stock-price011560:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx6f2h6g109oh1bz3jmy1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-09-23011560011560KR7011560000세보엠이씨KOSDAQ24,300원250원1.04%24,100원24,850원23,850원43,84710.6억원10,084,872주2450.6억원
cmulodx6t2h6p109obkge64mjfsc-stock-price0115H0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx6p2h6m109o5ge122y01——2026-09-230115H0—KR70115H0007삼성스팩13호KOSDAQ1,976원2원0.10%1,995원1,995원1,975원7,0941404.9만원7,350,000주145.2억원
cmulodx732h6u109o4r6cgubmfsc-stock-price011690:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx6z2h6s109o79y5w0a01
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-09-23011690011690KR7011690005와이투솔루션KOSPI3,345원-5원-0.15%3,355원3,400원3,260원59,3141.9억원36,698,762주1227.5억원
cmulodx7e2h70109oskitacb1fsc-stock-price011700:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx792h6y109oj5z0ma5m1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-09-23011700011700KR7011700002한신기계KOSPI2,385원-70원-2.85%2,470원2,490원2,370원135,6713.2억원32,446,151주773.8억원
cmulodx7o2h76109ojfykz9gxfsc-stock-price011760:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx7j2h73109on5fwcnkr1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-23011760011760KR7011760006현대코퍼레이션KOSPI25,100원-850원-3.28%25,900원25,900원24,950원28,6997.2억원13,228,966주3320.4억원
cmulodx7y2h7c109o8wdcwncifsc-stock-price011780:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx7t2h79109ozhxaw35i1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-23011780011780KR7011780004금호석유화학KOSPI116,900원-300원-0.26%117,900원118,900원115,500원51,38460억원25,157,325주2.9조원
cmulodx8l2h7o109opzl1ll1tfsc-stock-price011790:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx8g2h7l109odjmx0a2d1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-23011790011790KR7011790003SKCKOSPI89,400원1,000원1.13%90,000원90,400원87,900원98,91088.1억원49,598,298주4.4조원
cmulodx8v2h7u109o8soguxi8fsc-stock-price0117P0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx8r2h7r109ogg33haud1——2026-09-230117P0—KR70117P0005피스피스스튜디오KOSDAQ5,540원30원0.54%5,520원5,670원5,480원54,9463억원14,168,911주784.9억원
cmulodx952h7z109odax9614ffsc-stock-price011810:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodx912h7x109ovlh3gi3i1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-23011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmulodxdv2ham109oyulic3dbfsc-stock-price012630:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxdr2hak109o3l41n03c1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-09-23012630012630KR7012630000HDCKOSPI25,450원-400원-1.55%25,850원25,850원25,100원51,29513억원59,741,721주1.5조원
cmulodxie2hd3109o2t73g1jufsc-stock-price0131D0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxib2hd1109o9qjnt9pd1——2026-09-230131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,962원-4원-0.20%1,965원1,980원1,950원53,6921억원6,310,000주123.8억원
cmulodxip2hd9109owqaks99nfsc-stock-price0132G0:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxil2hd6109obfoer4831——2026-09-230132G0—KR70132G0007교보20호스팩KOSDAQ1,990원5원0.25%1,993원1,995원1,981원4,684930.4만원5,970,000주118.8억원
cmulodxk02hdx109oqybalf44fsc-stock-price013520:202609232026-09-23dayperiod2026-09-29 05:03:502026-09-29 05:03:50cmulodxjw2hdu109oprxo0g041
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-09-23013520013520KR7013520002화승코퍼레이션KOSPI2,535원90원3.68%2,445원2,535원2,440원118,0802.9억원50,051,252주1268.7억원
109,134건 중 84,901–84,950← 이전1699 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬