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
cmun3tr3v2rp0109o1u5wilfyfsc-stock-price009415:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr3q2rox109omy3rghe31
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-28009415009415KR7009411000태영건설우KOSPI6,220원-30원-0.48%6,140원6,230원6,140원1,144705.9만원649,974주40.4억원
cmun3tr4o2rph109ondo3s0myfsc-stock-price009450:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr4k2rpf109osp34y9f51
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-28009450009450KR7009450008경동나비엔KOSPI61,000원800원1.33%60,700원61,300원59,900원16,87010.2억원14,568,592주8886.8억원
cmun3tr592rpu109oanhrtmhyfsc-stock-price009470:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr542rpr109ojej5b06m1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-28009470009470KR7009470006삼화전기KOSPI25,800원-150원-0.58%25,950원26,800원25,700원32,4378.4억원6,613,820주1706.3억원
cmun3tqez2rbo109o65epngerfsc-stock-price006880:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqev2rbm109ou8713wen1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-09-28006880006880KR7006880009신송홀딩스KOSPI4,285원45원1.06%4,240원4,305원4,180원19,0738045.2만원11,828,858주506.8억원
cmun3tqfc2rbv109o9hio2b3dfsc-stock-price006890:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqf62rbs109ort9cves11
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-09-28006890006890KR7006890008태경케미컬KOSPI4,935원-5원-0.10%4,940원4,975원4,900원11,1945521.9만원11,600,000주572.4억원
cmun3tqfn2rc1109oh02hpolsfsc-stock-price0068Y0:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqfh2rby109oq2nugtew1——2026-09-280068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,973원5원0.25%1,989원1,989원1,973원91.7만원4,310,000주85억원
cmun3tqfx2rc6109oj7sdj3cnfsc-stock-price006910:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqfs2rc4109oi1aph25c1
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-09-28006910006910KR7006910004보성파워텍KOSDAQ7,260원-160원-2.16%7,610원7,630원7,260원623,22145.9억원49,129,824주3566.8억원
cmun3tqg62rcc109o1fqoqylyfsc-stock-price006920:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqg22rc9109orpz1yx8x1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-09-28006920006920KR7006920003모헨즈KOSDAQ3,035원10원0.33%3,020원3,070원2,975원41,4971.2억원10,920,000주331.4억원
cmun3tqh42rcu109owbrf5lw5fsc-stock-price0070X0:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqgz2rcq109o3yszbvi91——2026-09-280070X0—KR70070X0000에스테크엠KONEX11,270원-330원-2.84%11,500원11,500원11,270원101113.8만원1,510,000주170.1억원
cmun3tqhp2rd6109opp8u7d33fsc-stock-price007120:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqhk2rd3109oa6ttpnrr1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-28007120007120KR7007120009미래아이앤지KOSPI1,028원13원1.28%1,039원1,039원1,010원40,4574114.3만원27,323,114주280.8억원
cmun3tqib2rdi109o3qsnyn4ffsc-stock-price0071M0:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqi52rdf109owyhj8ckl1——2026-09-280071M0—KR70071M0002삼성스팩11호KOSDAQ1,980원9원0.46%1,953원1,984원1,953원1,666328.8만원5,760,000주114억원
cmun3tqil2rdo109oph08x0infsc-stock-price007210:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqig2rdl109op1m5tjl41
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-28007210007210KR7007210008벽산KOSPI1,433원3원0.21%1,418원1,435원1,417원39,7435668.9만원65,360,000주936.6억원
cmun3tqiy2rdu109o06pzjgsrfsc-stock-price007280:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqir2rdr109obn1y4prf1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-09-28007280007280KR7007280001한국특강KOSPI2,250원20원0.90%2,250원2,300원2,200원3,869870.2만원28,646,540주644.5억원
cmun3tqj82re0109on6xr647nfsc-stock-price0072Z0:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqj32rdx109old73vuk11——2026-09-280072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,970원7원0.36%1,962원1,970원1,962원5,037990.6만원7,885,000주155.3억원
cmun3tqk92rej109oypt00ksdfsc-stock-price007340:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqk22ref109ot698kezq1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-09-28007340007340KR7007340003DN오토모티브KOSPI50,700원2,800원5.85%47,900원51,200원47,150원183,62191.3억원58,510,865주2.9조원
cmun3tqkl2rep109oygcx1nsqfsc-stock-price007370:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqkg2ren109ouk0gqdzh1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-09-28007370007370KR7007370000진양제약KOSDAQ4,010원55원1.39%3,930원4,015원3,930원8,9263551.5만원14,134,587주566.7억원
cmun3tqkv2rev109oi6rmao9afsc-stock-price007390:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqkq2res109ohai81tod1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-09-28007390007390KR7007390008네이처셀KOSDAQ25,400원750원3.04%24,750원25,800원24,750원271,61669억원64,435,056주1.6조원
cmun3tql72rf2109o1ye0f3c5fsc-stock-price007460:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tql42rf0109oaax0dtkt1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-09-28007460007460KR7007460009에이프로젠KOSPI2,020원10원0.50%2,010원2,110원2,005원143,3502.9억원24,825,953주501.4억원
cmun3tqlz2rfg109ocl3jxv92fsc-stock-price007540:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqlt2rfd109ocrbg0dw71
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-09-28007540007540KR7007540008샘표KOSPI47,400원0원0.00%47,450원47,700원46,800원14,5226.8억원2,015,468주955.3억원
cmun3tqp92rh9109orh520p4ufsc-stock-price007810:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqp52rh7109o1raactbk1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-09-28007810007810KR7007810005코리아써키트KOSPI69,000원3,900원5.99%66,400원71,500원65,500원1,767,4641221.3억원23,982,620주1.6조원
cmun3tqqf2rhq109osjlvymy4fsc-stock-price007820:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqqb2rho109oatr89uaj1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-28007820007820KR7007820004엠엑스로보틱스KOSDAQ3,480원-5원-0.14%3,505원3,570원3,455원78,6332.7억원23,323,419주811.6억원
cmun3tqqw2rhy109o83ry5habfsc-stock-price007860:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqqp2rhu109ow51ps8n01
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-09-28007860007860KR7007860000서연KOSPI7,530원230원3.15%7,390원7,600원7,310원61,2714.5억원23,479,844주1768억원
cmun3tqsi2ris109ooesgt0dyfsc-stock-price008250:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqse2riq109o74f2g50t1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-28008250008250KR7008250003이건산업KOSPI3,075원25원0.82%3,050원3,130원3,035원20,1046197.9만원10,952,635주336.7억원
cmun3tqsw2riz109ovzk4hx79fsc-stock-price008260:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqsr2rix109oyj9ny53f1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-28008260008260KR7008260002NI스틸KOSPI3,300원50원1.54%3,275원3,355원3,235원49,7931.6억원28,600,117주943.8억원
cmun3tqtd2rj5109owxypp0zifsc-stock-price0082N0:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqt42rj3109o5hiyoo7w1——2026-09-280082N0—KR70082N0008카나프테라퓨틱스KOSDAQ12,280원300원2.50%12,300원12,970원12,080원49,2806.1억원13,300,580주1633.3억원
cmun3tqto2rjb109ou9jphut5fsc-stock-price008350:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqtj2rj8109oai7jlf5w1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-28008350008350KR7008350001남선알미늄KOSPI1,081원18원1.69%1,063원1,082원1,050원451,4134.8억원129,079,090주1395.3억원
cmun3tqty2rjh109o6qbk1o99fsc-stock-price008355:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqtt2rje109oai7ppi151
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-28008355008355KR7008351009남선알미우KOSPI7,010원-170원-2.37%7,300원7,300원7,000원459322.5만원307,890주21.5억원
cmun3tqu92rjn109o65prq78lfsc-stock-price008370:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqu42rjk109oaa5vrgf61
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-28008370008370KR7008370009원풍KOSDAQ5,430원50원0.93%5,370원5,430원5,370원28,0141.5억원12,000,000주651.6억원
cmun3tquj2rjs109o489n7rhgfsc-stock-price008420:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tque2rjq109owwizuwod1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-28008420008420KR7008420002문배철강KOSPI2,085원15원0.72%2,085원2,095원2,060원17,2923592.8만원20,503,505주427.4억원
cmun3tqus2rjy109o9whddzuifsc-stock-price008470:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tquo2rjv109o2c035xrt1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-28008470008470KR7008470007부스타KOSDAQ1,688원-5원-0.30%1,679원1,696원1,673원33,2535601.9만원16,809,600주283.7억원
cmun3tqvc2rk9109o68t4vyk5fsc-stock-price008600:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqv92rk7109obi5li4nc1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-28008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmun3tqw12rkn109o865n0qfpfsc-stock-price008730:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqvt2rkj109o4efw5xee1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-28008730008730KR7008730004율촌화학KOSPI14,700원-170원-1.14%14,830원15,180원14,610원62,6929.3억원24,800,000주3645.6억원
cmun3tqwc2rkt109oddprg4gofsc-stock-price008770:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqw72rkr109oifa6fpla1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-28008770008770KR7008770000호텔신라KOSPI40,400원250원0.62%40,250원40,600원40,050원99,01239.9억원39,248,121주1.5조원
cmun3tqwm2rkz109oeuanylpqfsc-stock-price008775:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqwh2rkw109owc84zrkp1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-28008775008775KR7008771008호텔신라우KOSPI27,850원100원0.36%28,050원28,050원27,700원346967.3만원751,879주209.3억원
cmun3tqww2rl5109ot38cy8h7fsc-stock-price008830:202609282026-09-28dayperiod2026-09-30 05:03:482026-09-30 05:03:48cmun3tqwr2rl2109oixyxlpr71
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-28008830008830KR7008830002대동기어KOSDAQ6,260원30원0.48%6,230원6,370원6,100원197,67312.3억원19,181,916주1200.7억원
cmun3tqxb2rlc109obm6axb4wfsc-stock-price008870:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqx52rla109oovwq8u6b1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-28008870008870KR7008870008금비KOSPI39,900원100원0.25%40,500원40,500원39,400원44175.7만원1,000,000주399억원
cmun3tqxl2rli109o8hi17xnwfsc-stock-price0088D0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqxg2rlf109o3ofxwg3l1——2026-09-280088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,055원-5원-0.24%2,060원2,060원2,035원13,6302780.2만원5,795,000주119억원
cmun3tqxv2rln109ogtaxhdycfsc-stock-price0088M0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqxq2rll109ork7w6mov1——2026-09-280088M0—KR70088M0003메쥬KOSDAQ14,230원490원3.57%13,500원14,660원13,370원435,18861.5억원9,881,750주1406.1억원
cmun3tqze2rmi109o32n5vv9rfsc-stock-price009150:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqza2rmg109o2u3ocauc1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-28009150009150KR7009150004삼성전기KOSPI1,499,000원-8,000원-0.53%1,552,000원1,587,000원1,475,000원659,9461조원74,693,696주111.9조원
cmun3tqzt2rmq109oln22jsfdfsc-stock-price009155:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqzn2rmn109o3wb8jhm61
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-28009155009155KR7009151002삼성전기우KOSPI522,000원5,000원0.97%524,000원535,000원511,000원27,134141.8억원2,906,984주1.5조원
cmun3tr032rmw109o2zaj4ajcfsc-stock-price009160:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tqzy2rmt109ojd3o88mh1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-28009160009160KR7009160003SIMPACKOSPI4,755원15원0.32%4,745원4,815원4,720원58,3622.7억원65,370,968주3108.3억원
cmun3tr0d2rn2109o149xkasufsc-stock-price009180:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr082rmz109o237qte1j1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-09-28009180009180KR7009180001한솔로지스틱스KOSPI2,755원-5원-0.18%2,760원2,775원2,735원16,1174456.9만원28,155,825주775.6억원
cmun3tr0x2rne109occaqw54tfsc-stock-price0091W0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr0s2rna109osf0gmtvw1——2026-09-280091W0—KR70091W0006신영스팩11호KOSDAQ2,045원10원0.49%2,040원2,060원2,035원5,0841043.5만원6,068,000주124억원
cmun3tr1h2rnq109orrgvl4n7fsc-stock-price009240:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr1c2rnm109o305vur2s1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-28009240009240KR7009240003한샘KOSPI40,750원950원2.39%39,650원41,000원39,450원43,56217.6억원23,533,928주9590억원
cmun3tr212ro1109oqpxpfv9tfsc-stock-price009290:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr1x2rnz109oob77r4bf1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-28009290009290KR7009290008광동제약KOSPI6,550원160원2.50%6,400원6,550원6,330원152,5939.8억원49,799,808주3261.8억원
cmun3tr6f2rqi109o0hosx25rfsc-stock-price009620:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr6b2rqf109oq1mkpssa1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-28009620009620KR7009620006삼보산업KOSDAQ5,400원340원6.72%5,060원5,400원5,060원37,8461.9억원3,494,609주188.7억원
cmun3tr732rqv109ozxjypxlafsc-stock-price0096B0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr6z2rqt109o2lx2lsus1——2026-09-280096B0—KR70096B0006삼성스팩12호KOSDAQ1,981원8원0.41%1,975원1,981원1,968원1,046206.8만원6,580,000주130.3억원
cmun3tr7d2rr1109orn5drpdcfsc-stock-price0096D0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr792rqy109ofj19ki951——2026-09-280096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,968원-3원-0.15%1,971원1,971원1,962원489.4만원5,500,000주108.2억원
cmun3tr7o2rr6109o2fjkyzsufsc-stock-price009730:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr7j2rr4109oqzbt9y641
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-28009730009730KR7009730003이렘KOSDAQ1,999원37원1.89%1,951원2,050원1,951원35,2537066.9만원7,975,503주159.4억원
cmun3tr8e2rrk109oehlj6j6tfsc-stock-price009780:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr8a2rrg109omb8qk2me1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-28009780009780KR7009780008엠에스씨KOSDAQ6,740원0원0.00%6,740원6,790원6,700원4,8743291.1만원17,600,000주1186.2억원
112,003건 중 86,351–86,400← 이전1728 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬