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
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
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
112,003건 중 85,901–85,950← 이전1719 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬