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
cmsna6p9g01c60z859u9pqcrcfsc-stock-price008060:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6p9701c40z859vnqbku71
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-08-07008060008060KR7008060006대덕KOSPI14,710원-40원-0.27%14,710원14,860원14,440원38,3575.6억원31,287,098주4602.3억원
cmsna6pa001ca0z85y075xrpbfsc-stock-price00806K:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6p9q01c80z85ehqms7ui1——2026-08-0700806K—KR700806K010대덕1우KOSPI10,820원120원1.12%10,850원10,950원10,620원871932만원1,212,357주131.1억원
cmsna6paj01ce0z85a0rgg0safsc-stock-price008250:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6paa01cc0z857zksnfnn1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-08-07008250008250KR7008250003이건산업KOSPI2,635원5원0.19%2,680원2,685원2,630원7,8342086.5만원10,952,635주288.6억원
cmsna6pb601ci0z855s143yusfsc-stock-price008260:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6paw01cg0z8568uplrhi1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-07008260008260KR7008260002NI스틸KOSPI3,250원-75원-2.26%3,325원3,345원3,245원79,4232.6억원28,600,117주929.5억원
cmsna6pbp01cm0z85t1my7up8fsc-stock-price008290:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pbg01ck0z8504fut0be1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-07008290008290KR7008290009원풍물산KOSDAQ358원-15원-4.02%370원409원357원605,8272.2억원20,346,839주72.8억원
cmsna6pc901cq0z85ilcz3y84fsc-stock-price0082N0:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pbz01co0z8503uqzq2t1——2026-08-070082N0—KR70082N0008카나프테라퓨틱스KOSDAQ14,130원-410원-2.82%14,040원14,530원13,320원84,11711.6억원13,300,580주1879.3억원
cmsna6pcp01cu0z85icr3ykk7fsc-stock-price008350:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pch01cs0z85gny57tn41
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-07008350008350KR7008350001남선알미늄KOSPI1,037원2원0.19%1,034원1,070원1,018원664,3596.8억원129,079,090주1338.5억원
cmsna6pd901cy0z85akzvqq52fsc-stock-price008355:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pd001cw0z8511mdfkvv1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-08-07008355008355KR7008351009남선알미우KOSPI7,150원180원2.58%7,050원7,200원6,910원982697만원307,890주22억원
cmsna6pdq01d20z85r49lv0e8fsc-stock-price008370:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pdh01d00z858xmwo94r1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-08-07008370008370KR7008370009원풍KOSDAQ4,875원5원0.10%4,875원4,875원4,830원881429.1만원12,000,000주585억원
cmsna6pea01d60z85c33afdfefsc-stock-price008420:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pe001d40z85fb1ddd791
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-08-07008420008420KR7008420002문배철강KOSPI2,130원15원0.71%2,100원2,345원2,100원690,11715.2억원20,503,505주436.7억원
cmsna6peu01da0z85390swfb9fsc-stock-price008470:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pek01d80z85ybjyxlc71
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-08-07008470008470KR7008470007부스타KOSDAQ2,010원-15원-0.74%2,000원2,055원2,000원28,6675769.9만원8,404,800주168.9억원
cmsna6pfc01de0z852n42di7mfsc-stock-price008490:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pf301dc0z85dmhogv631
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-08-07008490008490KR7008490005서흥KOSPI23,650원800원3.50%23,150원23,800원23,050원27,0046.3억원11,569,113주2736억원
cmsna6pfu01di0z85haiibfi5fsc-stock-price008600:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pfl01dg0z858upvfb6t1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-08-07008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmsna6pge01dm0z85f3tn3nnsfsc-stock-price008700:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pg401dk0z85lfes422j1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-08-07008700008700KR7008700007아남전자KOSPI1,206원-24원-1.95%1,230원1,231원1,190원521,1886.2억원77,124,820주930.1억원
cmsna6ph001dq0z85xnlqauebfsc-stock-price008730:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pgo01do0z85epwrd2sp1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-08-07008730008730KR7008730004율촌화학KOSPI14,840원580원4.07%14,380원14,840원14,330원61,5188.9억원24,800,000주3680.3억원
cmsna6phl01du0z85hilgppq0fsc-stock-price008770:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6ph901ds0z85tnwaeixv1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-08-07008770008770KR7008770000호텔신라KOSPI42,700원-150원-0.35%42,850원42,900원41,950원267,726113.6억원39,248,121주1.6조원
cmsna6pi601dy0z854o90apscfsc-stock-price008775:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6phw01dw0z859cuibvy61
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-07008775008775KR7008771008호텔신라우KOSPI29,350원200원0.69%29,400원29,400원28,900원9202683만원751,879주220.6억원
cmsna6pir01e20z85bp6gbn3wfsc-stock-price008830:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pii01e00z85utvuagws1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-08-07008830008830KR7008830002대동기어KOSDAQ5,850원-1,670원-22.21%5,880원6,110원5,710원2,609,695154억원8,987,520주525.7억원
cmsna6pjd01e60z85y87qn1bgfsc-stock-price008870:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pj401e40z85oxgora2c1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-07008870008870KR7008870008금비KOSPI39,300원900원2.34%38,400원39,450원37,550원175675.6만원1,000,000주393억원
cmsna6pjx01ea0z85f3k98avifsc-stock-price0088D0:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pjn01e80z8542iopeh01——2026-08-070088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,090원-10원-0.48%2,095원2,095원2,075원3,758784만원5,795,000주121.1억원
cmsna6pkj01ee0z85m93f7tqhfsc-stock-price0088M0:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pk701ec0z85odppb7qe1——2026-08-070088M0—KR70088M0003메쥬KOSDAQ12,880원-880원-6.40%14,200원14,200원12,870원28,8523.8억원9,881,750주1272.7억원
cmsna6pl501ei0z855u0ddm77fsc-stock-price008930:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pkt01eg0z85p812fgbb1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-07008930008930KR7008930000한미사이언스KOSPI44,650원850원1.94%43,450원45,900원42,800원274,791122.6억원68,391,550주3조원
cmsna6plp01em0z85nuthljj8fsc-stock-price008970:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6plg01ek0z858ykawvfu1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-07008970008970KR7008970006KBI동양철관KOSPI1,114원-19원-1.68%1,135원1,160원1,095원503,8755.6억원103,766,907주1155.9억원
cmsna6pma01eq0z85vhlzbdggfsc-stock-price009070:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pm001eo0z85ky2pch5w1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-07009070009070KR7009070004KCTCKOSPI3,980원45원1.14%3,955원3,980원3,870원78,2693억원30,000,000주1194억원
cmsna6pmt01eu0z85chzt5d8lfsc-stock-price009140:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pmk01es0z85cko87wul1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-07009140009140KR7009140005경인전자KOSPI22,150원400원1.84%22,350원22,750원22,000원2,4515470.1만원1,570,797주347.9억원
cmsna6png01ey0z85q26ocf5ffsc-stock-price009150:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pn401ew0z85opxm6vcs1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-08-07009150009150KR7009150004삼성전기KOSPI1,278,000원49,000원3.99%1,259,000원1,304,000원1,233,000원894,8671.1조원74,693,696주95.4조원
cmsna6pnz01f20z85qdf4eyuufsc-stock-price009155:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pnq01f00z855uwq0ke81
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-08-07009155009155KR7009151002삼성전기우KOSPI446,000원12,000원2.76%440,500원455,000원432,000원36,499162억원2,906,984주1.2조원
cmsna6pok01f60z85jt8lu08vfsc-stock-price009160:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6po901f40z85jzvfowi51
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-08-07009160009160KR7009160003SIMPACKOSPI4,775원50원1.06%4,750원4,805원4,690원71,3433.3억원65,370,968주3121.4억원
cmsna6pp201fa0z85y3l90gzufsc-stock-price009180:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6pou01f80z85mj0iar1t1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-08-07009180009180KR7009180001한솔로지스틱스KOSPI2,750원0원0.00%2,750원2,760원2,720원24,4956715.3만원28,155,825주774.2억원
cmsna6ppl01fe0z85vo4sks9vfsc-stock-price009190:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:26cmsna6ppb01fc0z855gerq4t31
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-08-07009190009190KR7009190000대양금속KOSPI1,780원43원2.48%1,758원1,877원1,704원338,3686억원43,986,275주782.9억원
cmsna6pq501fi0z853jpeqp3bfsc-stock-price0091W0:202608072026-08-07dayperiod2026-08-10 22:42:262026-08-10 22:42:27cmsna6ppv01fg0z856fsv548k1——2026-08-070091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,005원42,6988563.9만원6,068,000주122.2억원
cmsna6pqm01fm0z854npop71rfsc-stock-price009200:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pqc01fk0z85vtc455001
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-08-07009200009200KR7009200007무림페이퍼KOSPI1,532원-1원-0.07%1,512원1,547원1,512원33,5305130.5만원41,609,310주637.4억원
cmsna6pr701fq0z85njbdpllffsc-stock-price009240:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pqx01fo0z85itmo72y91
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-08-07009240009240KR7009240003한샘KOSPI40,850원600원1.49%39,850원41,000원39,550원34,81014.1억원23,533,928주9613.6억원
cmsna6prq01fu0z85ayyoxaoofsc-stock-price009270:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6prh01fs0z85jmbx33mp1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-08-07009270009270KR7009270000신원KOSPI1,065원30원2.90%1,029원1,066원1,027원351,2393.6억원114,770,393주1222.3억원
cmsna6ps701fy0z8516uy0gd5fsc-stock-price009290:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6prx01fw0z85m5b9lfan1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-08-07009290009290KR7009290008광동제약KOSPI6,460원50원0.78%6,450원6,460원6,270원124,0527.8억원49,799,808주3217억원
cmsna6psq01g20z85j1dvhjwpfsc-stock-price009300:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6psh01g00z853irs4q611
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-08-07009300009300KR7009300005삼아제약KOSDAQ13,030원280원2.20%12,750원13,190원12,720원5,1456674.2만원6,370,000주830억원
cmsna6pt901g60z857zzcg34kfsc-stock-price009310:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pt101g40z856pxcnb571
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-08-07009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmsna6ptw01ga0z854a84scyrfsc-stock-price009320:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6ptk01g80z855xqdz0la1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-08-07009320009320KR7009320003아진전자부품KOSPI1,023원15원1.49%1,008원1,045원1,007원121,7111.2억원49,299,770주504.3억원
cmsna6puf01ge0z85zcvwnrbzfsc-stock-price0093G0:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pu801gc0z859hmknlft1——2026-08-070093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,990원0원0.00%1,975원1,996원1,973원15,4993072만원6,400,000주127.3억원
cmsna6pv201gi0z85nach4ovxfsc-stock-price009410:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pus01gg0z85tim45ryg1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-08-07009410009410KR7009410002태영건설KOSPI1,621원-26원-1.58%1,650원1,670원1,610원177,1662.8억원297,590,078주4823.9억원
cmsna6pvm01gm0z85ys7w2okafsc-stock-price009415:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pvc01gk0z852cfepgg21
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-08-07009415009415KR7009411000태영건설우KOSPI6,600원-90원-1.35%6,400원6,690원6,400원1,497987.5만원649,974주42.8억원
cmsna6pw501gq0z85wgn8sly6fsc-stock-price009420:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pvv01go0z85kjygep3d1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-08-07009420009420KR7009420001한올바이오파마KOSPI54,100원-1,500원-2.70%54,600원55,400원52,200원264,381141.1억원52,240,638주2.8조원
cmsna6pwp01gu0z850n6r2h3zfsc-stock-price009440:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pwg01gs0z85jin61me31
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-08-07009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmsna6pxa01gy0z85ah1mk8yxfsc-stock-price009450:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6px001gw0z85bec9xhrh1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-08-07009450009450KR7009450008경동나비엔KOSPI73,000원1,000원1.39%72,400원73,900원71,300원50,16736.6억원14,568,592주1조원
cmsna6pxt01h20z85rvm1fdb3fsc-stock-price009460:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pxk01h00z855duwn1cx1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-08-07009460009460KR7009460007한창제지KOSPI3,155원10원0.32%3,145원3,185원3,100원30,8009642.7만원11,933,497주376.5억원
cmsna6pyd01h60z854808o058fsc-stock-price009470:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6py401h40z85gbijf0r81
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-08-07009470009470KR7009470006삼화전기KOSPI22,800원-400원-1.72%23,250원23,850원22,400원59,31413.5억원6,613,820주1507.9억원
cmsna6pyx01ha0z85364atlcvfsc-stock-price009520:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pyn01h80z855orpllaj1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-08-07009520009520KR7009520008포스코엠텍KOSDAQ11,540원180원1.58%12,180원12,250원11,140원418,66248.5억원41,642,703주4805.5억원
cmsna6pzh01he0z85qxmkd3z7fsc-stock-price009540:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pz701hc0z85pijcnnsp1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-08-07009540009540KR7009540006HD한국조선해양KOSPI398,500원-1,500원-0.38%394,000원400,500원388,000원100,744397.7억원70,773,116주28.2조원
cmsna6q0101hi0z85z3ao5v7zfsc-stock-price009580:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6pzr01hg0z85p5dho3aw1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-08-07009580009580KR7009580002무림P&PKOSPI1,694원26원1.56%1,668원1,720원1,668원30,1805109.8만원62,368,324주1056.5억원
cmsna6q0m01hm0z8549qdh82afsc-stock-price009620:202608072026-08-07dayperiod2026-08-10 22:42:272026-08-10 22:42:27cmsna6q0b01hk0z85ar3u8f4r1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-08-07009620009620KR7009620006삼보산업KOSDAQ835원-33원-3.80%868원886원802원175,4201.4억원17,473,048주145.8억원
74,681건 중 17,651–17,700← 이전354 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬