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
cmulodwax2gpb109o620l3yknfsc-stock-price008260:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwas2gp9109osa2wbjbd1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-23008260008260KR7008260002NI스틸KOSPI3,250원-25원-0.76%3,285원3,285원3,230원42,2901.3억원28,600,117주929.5억원
cmulodwb92gpi109o98h8uecyfsc-stock-price0082N0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwb52gpg109oxx6hnv1a1——2026-09-230082N0—KR70082N0008카나프테라퓨틱스KOSDAQ11,980원60원0.50%11,930원12,450원11,720원29,1483.4억원13,300,580주1593.4억원
cmulodwbj2gpn109ob939qq7hfsc-stock-price008350:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwbe2gpl109ootu0bqji1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-23008350008350KR7008350001남선알미늄KOSPI1,063원-4원-0.37%1,067원1,067원1,052원415,4244.4억원129,079,090주1372.1억원
cmulodwbx2gpv109og4xa83stfsc-stock-price008355:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwbr2gps109ovpsqxpjn1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-23008355008355KR7008351009남선알미우KOSPI7,180원80원1.13%7,300원7,300원7,000원595422.2만원307,890주22.1억원
cmulodwc82gq0109o1kn0ap6ifsc-stock-price008370:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwc32gpy109ozhgyrhry1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-23008370008370KR7008370009원풍KOSDAQ5,380원30원0.56%5,350원5,400원5,350원9,8085258.2만원12,000,000주645.6억원
cmulodwch2gq6109o6bsv1twqfsc-stock-price008420:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwcc2gq3109op1ko7vr91
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-23008420008420KR7008420002문배철강KOSPI2,070원-40원-1.90%2,110원2,120원2,070원26,4265505.5만원20,503,505주424.4억원
cmulodvy82gir109oe0j8itasfsc-stock-price006980:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodvy32gio109o50c7xrpr1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-09-23006980006980KR7006980007우성KOSPI17,410원-280원-1.58%17,720원17,720원17,340원8881552.2만원3,090,000주537.9억원
cmulodvym2giy109o6ika3mbafsc-stock-price007070:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodvyh2giw109opeck3u4a1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-23007070007070KR7007070006GS리테일KOSPI22,800원-450원-1.94%23,250원23,250원22,700원132,36030.2억원83,607,415주1.9조원
cmulodvyw2gj4109odmki6kb5fsc-stock-price0070X0:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodvyr2gj1109ogbxyklg21——2026-09-230070X0—KR70070X0000에스테크엠KONEX11,600원1,500원14.85%11,600원11,600원11,600원11.1만원1,510,000주175.1억원
cmulodw1u2gke109os2i07rvqfsc-stock-price0072Z0:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw1n2gka109ozekiarnr1——2026-09-230072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,963원-1원-0.05%1,965원1,975원1,960원33,6846615.4만원7,885,000주154.7억원
cmulodw2f2gkq109o0bwr00w2fsc-stock-price007330:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw2a2gko109ob9vbsrtn1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-09-23007330007330KR7007330004푸른저축은행KOSDAQ10,020원10원0.10%10,010원10,060원9,980원8,6928692만원15,082,800주1511.2억원
cmulodw2y2gl2109okfjxjzuffsc-stock-price007370:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw2u2gl0109odcet4iuk1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-09-23007370007370KR7007370000진양제약KOSDAQ3,955원10원0.25%3,950원3,965원3,925원6,1762436.8만원14,134,587주559억원
cmulodw3i2gle109ovu7h7hl0fsc-stock-price007460:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw3e2glc109oc1qihw1a1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-09-23007460007460KR7007460009에이프로젠KOSPI2,010원-20원-0.99%2,030원2,110원1,999원123,5742.5억원24,825,953주499억원
cmulodw432glq109oedfwdqqcfsc-stock-price007540:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw3z2glo109obxvm5tl91
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-09-23007540007540KR7007540008샘표KOSPI47,400원400원0.85%47,050원47,950원46,650원18,7418.8억원2,875,800주1363.1억원
cmulodw4g2glx109obin7p61afsc-stock-price007570:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw4c2glv109oh9gbvy7q1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-09-23007570007570KR7007570005일양약품KOSPI7,720원-90원-1.15%7,870원8,060원7,720원20,8541.6억원19,085,664주1473.4억원
cmulodw4q2gm3109o9oss10x7fsc-stock-price007575:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw4l2gm0109o009d7j1h1
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-09-23007575007575KR7007571003일양약품우KOSPI7,700원50원0.65%7,700원7,700원7,700원17,700원445,080주34.2억원
cmulodw542gma109onu4un8v0fsc-stock-price007590:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw4z2gm8109o5nrrs9qd1
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-09-23007590007590KR7007590003동방아그로KOSPI5,570원0원0.00%5,580원5,590원5,530원1,356754.2만원13,617,577주758.4억원
cmulodw5f2gmg109oruupu4xrfsc-stock-price007610:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw5a2gmd109o28poopuq1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-09-23007610007610KR7007610009선도전기KOSPI4,415원-80원-1.78%4,520원4,585원4,415원358,32016억원18,000,000주794.7억원
cmulodw6e2gmx109ozemrb7utfsc-stock-price007690:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw6a2gmv109ohs9ltnsr1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-09-23007690007690KR7007690001국도화학KOSPI36,800원-700원-1.87%37,400원37,450원36,800원11,6074.2억원9,260,832주3407.9억원
cmulodw862gnx109oqdnjuxcsfsc-stock-price00781K:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw822gnu109oq6u5bq2f1——2026-09-2300781K—KR700781K015코리아써키트2우BKOSPI14,350원20원0.14%14,300원14,350원13,850원7991125.9만원783,699주112.4억원
cmulodw8j2go3109ogmza1e5bfsc-stock-price007820:202609232026-09-23dayperiod2026-09-29 05:03:482026-09-29 05:03:48cmulodw8b2go0109oobaxk67k1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-23007820007820KR7007820004엠엑스로보틱스KOSDAQ3,485원55원1.60%3,440원3,505원3,430원44,1491.5억원23,323,419주812.8억원
cmulodwcr2gqb109ova1o3u9dfsc-stock-price008470:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwcm2gq9109o10yj70qy1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-23008470008470KR7008470007부스타KOSDAQ1,693원1원0.06%1,686원1,702원1,680원14,5662465.8만원16,809,600주284.5억원
cmulodwdb2gqn109oi1meis7xfsc-stock-price008600:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwd72gql109ocq0z8xsf1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-23008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmulodwf52grn109o1dioqszsfsc-stock-price008830:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwey2grj109ower2lyvd1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-23008830008830KR7008830002대동기어KOSDAQ6,230원-30원-0.48%6,290원6,330원6,160원119,6927.4억원19,181,916주1195억원
cmulodwfg2grt109o437w16u8fsc-stock-price008870:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwfb2grq109ojnv8pjbg1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-23008870008870KR7008870008금비KOSPI39,800원-300원-0.75%41,000원41,000원39,700원2184.6만원1,000,000주398억원
cmulodwg02gs5109o1iu3wr9yfsc-stock-price0088M0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwfv2gs2109o2sjn8y3a1——2026-09-230088M0—KR70088M0003메쥬KOSDAQ13,740원710원5.45%13,030원14,180원12,830원250,71634.6억원9,881,750주1357.7억원
cmulodwgp2gsi109oo9f1zz6lfsc-stock-price008970:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwgj2gse109oh0u0ido11
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-23008970008970KR7008970006KBI동양철관KOSPI1,130원-40원-3.42%1,184원1,188원1,125원671,3057.6억원103,766,907주1172.5억원
cmulodwhm2gsz109oyccid9zmfsc-stock-price009150:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwhh2gsx109ouzhesjaq1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-23009150009150KR7009150004삼성전기KOSPI1,507,000원21,000원1.41%1,543,000원1,544,000원1,472,000원496,0917434.5억원74,693,696주112.5조원
cmulodwhv2gt5109ok4bxhezrfsc-stock-price009155:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwhr2gt2109ockwt0y541
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-23009155009155KR7009151002삼성전기우KOSPI517,000원0원0.00%525,000원528,000원503,000원25,697131.8억원2,906,984주1.5조원
cmulodwi62gta109of1zkzxwjfsc-stock-price009160:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwi02gt8109onq9trfca1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-23009160009160KR7009160003SIMPACKOSPI4,740원20원0.42%4,750원4,960원4,725원90,1834.3억원65,370,968주3098.5억원
cmulodwd22gqi109ofn2wa4n2fsc-stock-price008490:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwcx2gqf109oloaz64491
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-23008490008490KR7008490005서흥KOSPI19,830원-470원-2.32%20,500원20,500원19,700원18,9803.7억원11,569,113주2294.1억원
cmulodwfp2gry109orc1l35pffsc-stock-price0088D0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwfl2grw109o20sev1qp1——2026-09-230088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,060원-5원-0.24%2,050원2,070원2,035원12,4072535.9만원5,795,000주119.3억원
cmulodwg92gsa109oemnq2qbdfsc-stock-price008930:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwg52gs7109oxtf90dre1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-23008930008930KR7008930000한미사이언스KOSPI52,100원1,400원2.76%51,000원53,400원51,000원126,64066.5억원68,391,550주3.5조원
cmulodwgz2gso109ogzp8jv0tfsc-stock-price009070:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwgu2gsk109oieclbkpa1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-23009070009070KR7009070004KCTCKOSPI4,005원-115원-2.79%4,145원4,170원3,980원132,9115.3억원30,000,000주1201.5억원
cmulodwj82gtt109ooojybixkfsc-stock-price0091W0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwj12gtp109o9cnqg17o1——2026-09-230091W0—KR70091W0006신영스팩11호KOSDAQ2,035원5원0.25%2,035원2,035원2,020원2,042414.2만원6,068,000주123.4억원
cmulodwjj2gtz109o4rz58jybfsc-stock-price009200:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwje2gtw109oe09up8lp1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-23009200009200KR7009200007무림페이퍼KOSPI1,504원1원0.07%1,500원1,585원1,497원130,9922억원41,609,310주625.8억원
cmulodwjx2gu6109o4eiza1k2fsc-stock-price009240:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwjt2gu4109ob26nmfap1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-23009240009240KR7009240003한샘KOSPI39,800원150원0.38%39,950원39,950원39,250원20,9528.2억원23,533,928주9366.5억원
cmulodwk62guc109obht7goehfsc-stock-price009270:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwk32gu9109obazk9wop1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-23009270009270KR7009270000신원KOSPI1,109원-12원-1.07%1,133원1,133원1,104원190,7982.1억원114,770,393주1272.8억원
cmulodwkh2guh109oyuti4wqdfsc-stock-price009290:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwkc2guf109ofo3eyb2g1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-23009290009290KR7009290008광동제약KOSPI6,390원-10원-0.16%6,460원6,510원6,350원83,9115.3억원49,799,808주3182.2억원
cmulodwl12guu109o6sdx7bq1fsc-stock-price009310:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwkx2guq109o18wnu7ra1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-23009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmulodwlm2gv6109olhyhtpakfsc-stock-price0093G0:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwlh2gv3109om5nvc5bw1——2026-09-230093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,960원-1원-0.05%1,975원1,975원1,950원23,3764581.1만원6,400,000주125.4억원
cmulodwm62gvi109o1nwv6g9cfsc-stock-price009415:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwm12gvf109o72fc0km51
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-23009415009415KR7009411000태영건설우KOSPI6,250원-20원-0.32%6,270원6,270원6,220원1,156721.8만원649,974주40.6억원
cmulodwmq2gvt109o09tot6v8fsc-stock-price009440:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwmm2gvq109ofwi6qrap1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-23009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmulodwn12gvy109o6ukugfhcfsc-stock-price009450:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwmw2gvw109opialfum01
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-23009450009450KR7009450008경동나비엔KOSPI60,200원-900원-1.47%61,200원61,200원59,900원27,47616.5억원14,568,592주8770.2억원
cmulodwnu2gwa109o191lapyvfsc-stock-price009470:202609232026-09-23dayperiod2026-09-29 05:03:492026-09-29 05:03:49cmulodwno2gw8109ouj3qqa351
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-23009470009470KR7009470006삼화전기KOSPI25,950원-250원-0.95%26,800원26,900원25,850원36,0149.4억원6,613,820주1716.2억원
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
109,134건 중 84,951–85,000← 이전1700 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬