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
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
cmun3trt72s2v109opr3dopvufsc-stock-price012200:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trt32s2t109ou6227hh51
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-09-28012200012200KR7012200002계양전기KOSPI3,160원-75원-2.32%3,250원3,295원3,160원624,13220억원27,222,829주860.2억원
cmun3trtr2s37109ocrhhfaiofsc-stock-price012210:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trto2s35109ozdntgj9b1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-28012210012210KR7012210001삼미금속KOSDAQ12,420원-20원-0.16%12,300원13,520원12,070원7,599,047980.2억원23,051,579주2863억원
cmun3trw62s4g109o4nvh8tv1fsc-stock-price012620:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trw12s4e109oco2v8por1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-28012620012620KR7012620001원일특강KOSDAQ7,040원-20원-0.28%7,010원7,080원6,950원824582.5만원4,400,000주309.7억원
cmun3ts542s9k109otnlh4325fsc-stock-price014160:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts502s9g109o0canm5bp1
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-09-28014160014160KR7014160006대영포장KOSPI655원0원0.00%0원0원0원00원108,394,549주709.9억원
cmun3ts5f2s9p109o9p6b1q7kfsc-stock-price014190:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts5a2s9m109o714bhqn21
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-09-28014190014190KR7014190003원익큐브KOSDAQ1,355원40원3.04%1,325원1,377원1,301원182,1812.4억원35,395,071주479.6억원
cmun3ts5p2s9v109ok5twn4rifsc-stock-price014280:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts5k2s9s109ow2o5mk1i1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-09-28014280014280KR7014280002금강공업KOSPI4,980원615원14.09%4,400원5,450원4,340원7,334,486378억원29,329,357주1460.6억원
cmun3ts602sa1109o6t9ja2qufsc-stock-price014285:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts5v2s9y109o4hohbivn1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-09-28014285014285KR7014281000금강공업우KOSPI5,620원390원7.46%5,290원5,930원5,290원10,3896018.8만원589,875주33.1억원
cmun3ts6a2sa7109ovssf13h5fsc-stock-price014440:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts652sa4109o3lptsl931
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-09-28014440014440KR7014440002영보화학KOSPI4,700원5원0.11%4,695원4,700원4,625원12,0605635.7만원20,000,000주940억원
cmun3ts6l2sad109o545cpz6ofsc-stock-price014470:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts6f2saa109o1yvp4gyu1
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-09-28014470014470KR7014470009부방KOSDAQ1,064원28원2.70%1,037원1,066원1,031원62,4526534.2만원57,049,640주607억원
cmun3ts6u2saj109o7lsyzh5jfsc-stock-price014530:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts6p2sag109ol7wqslu31
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-09-28014530014530KR7014530000극동유화KOSPI3,380원110원3.36%3,310원3,400원3,285원110,0383.7억원34,869,420주1178.5억원
cmun3ts752sap109on6jdpidlfsc-stock-price014570:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts702sam109o5v6jq9251
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-09-28014570014570KR7014570006고려제약KOSDAQ3,220원25원0.78%3,295원3,295원3,160원5,9171881.6만원11,000,000주354.2억원
cmun3ts7e2sav109o6dbak74cfsc-stock-price014580:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts7a2sas109otf0au90p1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-09-28014580014580KR7014580005태경비케이KOSPI3,810원15원0.40%3,765원3,835원3,740원23,7129001.6만원27,583,100주1050.9억원
cmun3ts7o2sb1109on2nyool5fsc-stock-price014620:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts7k2say109o3rriic1z1
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-09-28014620014620KR7014620009성광벤드KOSDAQ31,150원450원1.47%31,100원32,000원30,400원92,30828.9억원26,557,364주8272.6억원
cmun3ts7z2sb7109oinol37w2fsc-stock-price014680:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts7u2sb4109oehu433dh1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-09-28014680014680KR7014680003한솔케미칼KOSPI237,000원500원0.21%237,000원241,000원232,000원52,575124.9억원10,794,036주2.5조원
cmun3ts892sbc109otseghpqbfsc-stock-price014710:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts842sba109onsqp57s41
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-09-28014710014710KR7014710008사조씨푸드KOSPI9,360원160원1.74%9,250원9,500원9,220원5,0804756.4만원17,218,543주1611.6억원
cmun3ts8j2sbi109o37867m43fsc-stock-price014790:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts8e2sbf109oozwpl88x1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-09-28014790014790KR7014790000HL D&IKOSPI2,590원140원5.71%2,480원2,630원2,480원136,2543.5억원37,858,601주980.5억원
cmun3ts942sbu109okwyatu1wfsc-stock-price014825:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts8y2sbq109oniq02ne11
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-09-28014825014825KR7014821003동원시스템즈우KOSPI13,140원-560원-4.09%13,700원13,700원13,140원4457.9만원264,111주34.7억원
cmun3ts9o2sc6109o1q2pr7nbfsc-stock-price014910:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3ts9j2sc3109ok79b299i1
{ "value": "014910", "scheme": "krx_code" }
{
  "value": "014910",
  "scheme": "krx_code"
}
—2026-09-28014910014910KR7014910004성문전자KOSPI1,974원20원1.02%1,954원2,000원1,942원189,4273.7억원21,857,257주431.4억원
cmun3tsa92sci109ot4gczfz5fsc-stock-price014940:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tsa42sce109onnv1jq9m1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-09-28014940014940KR7014940001오리엔탈정공KOSDAQ4,520원50원1.12%4,500원4,570원4,445원68,1023억원45,573,661주2059.9억원
cmun3tsda2se0109oq0slbg3qfsc-stock-price0155E0:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tsd52sdy109o7cobna181——2026-09-280155E0—KR70155E0001해치텍KOSDAQ13,120원280원2.18%12,850원13,850원12,520원965,881128억원5,487,150주719.9억원
cmun3tsdt2sec109o0jhifb2kfsc-stock-price015710:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tsdp2sea109opit6b7091
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-09-28015710015710KR7015710007코콤KOSDAQ2,940원15원0.51%2,930원2,970원2,900원6,0561774.1만원17,530,500주515.3억원
cmun3tsfv2sfh109o5xn4omprfsc-stock-price016100:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tsfp2sfd109o84s36v421
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-09-28016100016100KR7016100000리더스코스메틱KOSDAQ1,200원-29원-2.36%1,252원1,252원1,199원42,2435113.9만원19,100,894주229.2억원
cmun3tsgf2sft109otpkkpn17fsc-stock-price016250:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tsga2sfp109o1trup91z1
{ "value": "016250", "scheme": "krx_code" }
{
  "value": "016250",
  "scheme": "krx_code"
}
—2026-09-28016250016250KR7016250003SGC E&CKOSDAQ12,000원120원1.01%11,870원12,060원11,870원1,0861298.5만원5,036,986주604.4억원
cmun3tsgz2sg5109odk8gzmj1fsc-stock-price016380:202609282026-09-28dayperiod2026-09-30 05:03:512026-09-30 05:03:51cmun3tsgt2sg1109od2vyamv71
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-09-28016380016380KR7016380008KG스틸KOSPI5,680원130원2.34%5,550원5,690원5,510원230,49112.9억원100,008,897주5680.5억원
cmun3trxa2s53109ouflkacvyfsc-stock-price012700:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trx52s50109ohu07uvfa1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-28012700012700KR7012700001리드코프KOSDAQ2,900원10원0.35%2,925원2,925원2,865원17,7075155만원25,994,852주753.8억원
cmun3trxj2s59109oioat0ze6fsc-stock-price012750:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trxg2s56109ojgdyhmeh1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-28012750012750KR7012750006에스원KOSPI83,300원0원0.00%83,300원83,700원81,500원99,20781.8억원37,999,178주3.1조원
cmun3trxv2s5f109of3k4ljuyfsc-stock-price012790:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trxq2s5c109ojs8x7x6m1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-09-28012790012790KR7012790002신일제약KOSDAQ6,120원0원0.00%6,080원6,170원6,080원4,1732550만원11,986,415주733.5억원
cmun3try52s5l109olauas4oefsc-stock-price012800:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3try02s5i109o5wca09cq1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-09-28012800012800KR7012800009대창KOSPI1,176원10원0.86%1,172원1,198원1,157원199,1772.3억원91,140,499주1071.8억원
cmun3tryf2s5r109oahvxfn6lfsc-stock-price012860:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3trya2s5o109oaltp0uv51
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-09-28012860012860KR7012860003모베이스전자KOSDAQ2,330원55원2.42%2,280원2,407원2,265원508,99111.9억원73,233,457주1706.3억원
cmun3tryp2s5w109oi4rg9ec6fsc-stock-price0129K0:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tryl2s5u109o5v24m9wa1——2026-09-280129K0—KR70129K0006신한제18호스팩KOSDAQ1,969원0원0.00%1,969원1,969원1,961원6,5901296.4만원5,620,000주110.6억원
cmun3tryz2s61109o1enjgslnfsc-stock-price013000:202609282026-09-28dayperiod2026-09-30 05:03:502026-09-30 05:03:50cmun3tryu2s5z109os46mkdk41
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-28013000013000KR7013000005세우글로벌KOSPI1,169원-21원-1.76%1,188원1,188원1,164원44,9805246.5만원28,705,031주335.5억원
112,003건 중 86,501–86,550← 이전1731 / 2241 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬