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
cmun3tra92rsk109o8xjssjn3fsc-stock-price009900:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tra32rsg109or3rsrwye1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-28009900009900KR7009900002명신산업KOSPI8,350원180원2.20%8,060원8,410원8,060원148,54712.3억원52,470,133주4381.2억원
cmun3tr0n2rn8109oeqetqypffsc-stock-price009190:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr0i2rn5109oemljo8pu1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-28009190009190KR7009190000대양금속KOSPI890원-75원-7.77%963원965원861원1,079,3829.7억원44,939,175주399.9억원
cmun3tr162rnj109oqpzfa70jfsc-stock-price009200:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr122rnh109o5o912c2t1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-28009200009200KR7009200007무림페이퍼KOSPI1,516원12원0.80%1,504원1,555원1,488원105,6371.6억원41,609,310주630.7억원
cmun3tr1s2rnw109ogvmu5bgmfsc-stock-price009270:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr1n2rns109og4hpswrz1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-28009270009270KR7009270000신원KOSPI1,094원-15원-1.35%1,092원1,112원1,090원219,4672.4억원114,770,393주1255.5억원
cmun3tr2b2ro7109o7p7mi6a8fsc-stock-price009300:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr272ro4109or7kd3gvl1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-28009300009300KR7009300005삼아제약KOSDAQ14,040원10원0.07%14,000원14,300원13,860원671939.4만원6,370,000주894.3억원
cmun3tr3m2rou109os9vc3uq0fsc-stock-price009410:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr3h2ror109onqj7549b1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-28009410009410KR7009410002태영건설KOSPI1,632원14원0.87%1,625원1,650원1,600원123,8012억원319,453,137주5213.4억원
cmun3tr452rp5109ona0j7znxfsc-stock-price009420:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr402rp2109oqpkcthth1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-28009420009420KR7009420001한올바이오파마KOSPI43,400원-3,200원-6.87%42,150원44,450원41,600원441,561191.8억원52,240,638주2.2조원
cmun3tr4e2rpb109or13i8a6qfsc-stock-price009440:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr4b2rp9109ow2yrux641
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-28009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmun3tr4z2rpn109ovub0r2h4fsc-stock-price009460:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr4u2rpl109ocq7rw0ux1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-28009460009460KR7009460007한창제지KOSPI2,735원80원3.01%2,640원2,755원2,640원16,6754490.4만원12,339,686주337.4억원
cmun3tr5j2rpz109oy009ie9sfsc-stock-price009520:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr5e2rpw109oq0qzhaw41
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-28009520009520KR7009520008포스코엠텍KOSDAQ12,480원240원1.96%12,240원12,730원12,170원120,99115.1억원41,642,703주5197억원
cmun3tr642rqc109oll1mi00qfsc-stock-price009580:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr5z2rq8109okpet2c3p1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-28009580009580KR7009580002무림P&PKOSPI1,790원-4원-0.22%1,790원1,992원1,735원5,974,990112.9억원62,368,324주1116.3억원
cmun3tr9e2rs2109o35uv6ahvfsc-stock-price009830:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr992rrz109o6e3j2mfw1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-28009830009830KR7009830001한화솔루션KOSPI33,350원4,150원14.21%30,400원33,750원30,350원11,519,4533794.8억원224,892,536주7.5조원
cmun3tr9o2rs8109opsvt380lfsc-stock-price009835:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr9j2rs5109o4sycu2w71
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-28009835009835KR7009831009한화솔루션우KOSPI18,350원1,500원8.90%16,950원18,800원16,950원38,9267억원2,544,616주466.9억원
cmun3tr9y2rsd109oc2deto8yfsc-stock-price0098T0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr9t2rsb109oco0pmd0d1——2026-09-280098T0—KR70098T0004교보19호스팩KOSDAQ1,983원0원0.00%1,986원2,005원1,983원8416.7만원5,400,000주107억원
cmun3trah2rsp109oe8164edlfsc-stock-price009970:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trae2rsn109oqpps0fwy1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-28009970009970KR7009970005영원무역홀딩스KOSPI168,200원4,800원2.94%165,600원168,300원164,300원8,01513.3억원12,953,817주2.1조원
cmun3trbi2rt2109odr5x2m2mfsc-stock-price0099X0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trb92rt0109ouartvn4a1——2026-09-280099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmun3trbv2rt8109oazbnxcjlfsc-stock-price010040:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trbq2rt6109ocuqqetlk1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-28010040010040KR7010040004한국내화KOSPI1,601원65원4.23%1,582원1,611원1,567원26,1384184.9만원41,067,062주657.4억원
cmun3trc52rte109oae1nw1n5fsc-stock-price010060:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trc12rtb109o7d5p9jaa1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-28010060010060KR7010060002OCI홀딩스KOSPI228,500원22,500원10.92%216,500원234,000원216,500원560,0411275.6억원18,670,232주4.2조원
cmun3tre82ruk109o2alo1147fsc-stock-price010240:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tre42rui109ok9d7zfct1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-28010240010240KR7010240000흥국KOSDAQ5,230원10원0.19%5,220원5,230원5,190원10,7185585.1만원11,706,000주612.2억원
cmun3trfn2rv9109oo8x0zg8qfsc-stock-price010580:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trfi2rv7109ovo2xsve91
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-09-28010580010580KR7010580009에스엠벡셀KOSPI2,660원-105원-3.80%2,700원2,895원2,590원2,305,16262.7억원111,251,760주2959.2억원
cmun3trhu2rwi109o0d32lrkzfsc-stock-price010820:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trhq2rwe109ok65zb0dh1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-09-28010820010820KR7010820009퍼스텍KOSPI6,210원-90원-1.43%6,310원6,410원6,200원252,83915.8억원48,771,938주3028.7억원
cmun3trig2rwt109orp7drglrfsc-stock-price010955:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tria2rwq109osic0u1ca1
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-09-28010955010955KR7010951002S-Oil우KOSPI88,600원4,600원5.48%83,800원88,900원83,800원43,82838.5억원4,021,927주3563.4억원
cmun3tris2rx0109on3ls0y5kfsc-stock-price010960:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trim2rwx109oxd7btgvd1
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-09-28010960010960KR7010960003삼호개발KOSPI3,090원30원0.98%3,070원3,125원3,050원93,7972.9억원24,120,000주745.3억원
cmun3trj22rx6109o4p6ex4cwfsc-stock-price011000:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3triy2rx3109ohw5ryzr31
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-09-28011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmun3trjc2rxb109o0o5jc417fsc-stock-price011040:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trj82rx9109oszy2easv1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-28011040011040KR7011040003경동제약KOSDAQ5,020원0원0.00%5,010원5,050원4,990원16,4208258.4만원30,768,766주1544.5억원
cmun3tr5t2rq5109oaym2cdo7fsc-stock-price009540:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr5p2rq3109okp0zky5h1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-28009540009540KR7009540006HD한국조선해양KOSPI332,000원-500원-0.15%338,000원341,000원331,500원98,274327.5억원70,773,116주23.4조원
cmun3tr6r2rqp109ox8ln0shhfsc-stock-price009680:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr6n2rqm109o78lhedrz1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-28009680009680KR7009680000모토닉KOSPI10,140원-70원-0.69%10,120원10,220원10,060원14,1751.4억원21,733,094주2203.7억원
cmun3tr852rre109o7lmndqw9fsc-stock-price009770:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr7y2rra109oo7y48czg1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-28009770009770KR7009770009삼정펄프KOSPI27,700원400원1.47%27,450원27,900원27,200원1,6704575.1만원2,499,971주692.4억원
cmun3tr8q2rrq109opzyodreofsc-stock-price0097F0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr8k2rrm109o21combgr1——2026-09-280097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,969원7원0.36%1,969원1,969원1,964원724142.2만원6,500,000주127.9억원
cmun3tr912rrw109o0aynf2r2fsc-stock-price009810:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tr8w2rrt109oudjblc741
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-28009810009810KR7009810003MDS스피어KOSPI1,917원-19원-0.98%1,922원1,948원1,902원1,979380.9만원20,351,656주390.1억원
cmun3trau2rsw109oab1231j3fsc-stock-price0099W0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3traq2rsu109oy68e1vkq1——2026-09-280099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,978원15원0.76%1,963원1,980원1,963원588116.2만원7,000,000주138.4억원
cmun3tro42rzz109o276fznjqfsc-stock-price011420:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3tro02rzw109o5204iw9c1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-09-28011420011420KR7011420007갤럭시아에스엠KOSPI1,444원11원0.77%1,431원1,455원1,431원19,3422790.7만원27,549,644주397.8억원
cmun3troe2s05109odvntpldzfsc-stock-price011500:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3troa2s02109ogkv6sp8f1
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-09-28011500011500KR7011500006한농화성KOSPI13,390원320원2.45%13,110원13,770원13,070원53,9787.3억원15,637,042주2093.7억원
cmun3troo2s0b109ouck5kxbwfsc-stock-price011560:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trok2s08109ozxyesfyd1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-09-28011560011560KR7011560000세보엠이씨KOSDAQ23,350원-950원-3.91%24,300원24,550원23,150원38,5619억원10,084,872주2354.8억원
cmun3troz2s0h109o3pdl6q0jfsc-stock-price0115H0:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:50cmun3trou2s0e109o10flfl3d1——2026-09-280115H0—KR70115H0007삼성스팩13호KOSDAQ1,978원2원0.10%1,978원1,978원1,971원4,843956.3만원7,350,000주145.3억원
cmun3trp82s0n109o6wzkynx8fsc-stock-price011690:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trp42s0k109ojsoe196s1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-09-28011690011690KR7011690005와이투솔루션KOSPI3,390원45원1.35%3,315원3,410원3,270원107,2263.6억원36,698,762주1244억원
cmun3trpj2s0t109oh7wkf7prfsc-stock-price011700:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trpe2s0q109os1v81jpn1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-09-28011700011700KR7011700002한신기계KOSPI2,460원75원3.14%2,450원2,490원2,385원83,6432억원32,446,151주798.1억원
cmun3trps2s0z109odx1co3rcfsc-stock-price011760:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trpo2s0w109ogfigr4j31
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-28011760011760KR7011760006현대코퍼레이션KOSPI25,450원350원1.39%25,050원25,500원25,050원13,0633.3억원13,228,966주3366.7억원
cmun3trq22s15109o8pijcxicfsc-stock-price011780:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trpz2s12109ouzdpb1ey1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-28011780011780KR7011780004금호석유화학KOSPI118,400원1,500원1.28%117,000원119,600원115,400원53,16262.8억원25,157,325주2.9조원
cmun3trqe2s1b109og8r8lbbhfsc-stock-price011785:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trq92s18109obkusxloo1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-28011785011785KR7011781002금호석유화학우KOSPI49,900원600원1.22%49,800원50,200원49,250원3,0651.5억원3,023,486주1508.7억원
cmun3trqo2s1h109ofw597h98fsc-stock-price011790:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trqj2s1e109opgro81ju1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-28011790011790KR7011790003SKCKOSPI91,600원2,200원2.46%91,000원93,300원90,000원174,786159.8억원49,598,298주4.5조원
cmun3trqy2s1n109o72coios8fsc-stock-price0117P0:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trqt2s1k109oyyrfp9pi1——2026-09-280117P0—KR70117P0005피스피스스튜디오KOSDAQ5,680원140원2.53%5,540원5,720원5,420원66,9623.7억원14,168,911주804.7억원
cmun3trr72s1t109ox6bysl0yfsc-stock-price011810:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trr32s1q109o25lxopcb1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-28011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmun3trri2s1z109o64qm90gbfsc-stock-price011930:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trrd2s1w109of9x3q2kr1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-28011930011930KR7011930005신성이엔지KOSPI17,640원640원3.76%17,000원18,500원16,800원380,03367.8억원20,306,182주3582억원
cmun3trrt2s24109o9ahe5b28fsc-stock-price012030:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trro2s22109okdbjpn221
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-09-28012030012030KR7012030003DBKOSPI1,747원55원3.25%1,715원1,772원1,682원889,51115.4억원201,173,933주3514.5억원
cmun3tru52s3e109otrjjb5lefsc-stock-price012280:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tru02s3b109oziltjme71
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-09-28012280012280KR7012280004영화금속KOSPI3,520원-40원-1.12%3,765원3,980원3,520원68,1942.5억원9,904,901주348.6억원
cmun3trwf2s4l109o3qgbrxdhfsc-stock-price012630:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trwb2s4j109o9e5v41cy1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-09-28012630012630KR7012630000HDCKOSPI25,900원450원1.77%25,450원26,350원24,950원61,63816억원59,741,721주1.5조원
cmun3trwq2s4r109ob8pd9kkhfsc-stock-price012690:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trwl2s4o109oqhyvbchg1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-28012690012690KR7012690004모나리자KOSPI1,410원10원0.71%1,400원1,428원1,394원59,4178378만원36,571,255주515.6억원
cmun3trx02s4x109ocdz080upfsc-stock-price0126Z0:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trwv2s4u109o0q17eqka1——2026-09-280126Z0—KR70126Z0002삼성에피스홀딩스KOSPI332,000원2,000원0.61%333,500원341,000원331,500원26,61289.1억원24,883,049주8.2조원
cmun3trcj2rtl109o560hfaowfsc-stock-price010100:202609282026-09-28dayperiod2026-09-30 05:03:492026-09-30 05:03:49cmun3trcc2rth109oa1amge0e1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-28010100010100KR7010100006한국무브넥스KOSPI3,395원60원1.80%3,320원3,430원3,315원37,9941.2억원30,450,420주1033.7억원
112,003건 중 86,401–86,450← 이전1729 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬