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
cmsna6o3u013y0z85f70qozbmfsc-stock-price005950:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:24cmsna6o3k013w0z853oikuyth1
{ "value": "005950", "scheme": "krx_code" }
{
  "value": "005950",
  "scheme": "krx_code"
}
—2026-08-07005950005950KR7005950001이수화학KOSPI14,300원600원4.38%13,710원14,550원13,340원600,05584.3억원26,294,169주3760억원
cmsna6o4d01420z85ehbkhlagfsc-stock-price005960:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:24cmsna6o4401400z85ddr6xzuq1
{ "value": "005960", "scheme": "krx_code" }
{
  "value": "005960",
  "scheme": "krx_code"
}
—2026-08-07005960005960KR7005960000동부건설KOSPI6,960원30원0.43%6,930원6,980원6,800원26,0751.8억원22,946,663주1597억원
cmsna6o4y01460z85kcdx6nn8fsc-stock-price005965:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:24cmsna6o4o01440z85cqz6nkgn1
{ "value": "005965", "scheme": "krx_code" }
{
  "value": "005965",
  "scheme": "krx_code"
}
—2026-08-07005965005965KR7005961008동부건설우KOSPI16,800원100원0.60%16,790원16,800원16,770원536899.6만원225,732주37.9억원
cmsna6o5h014a0z85792jgasjfsc-stock-price005990:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:24cmsna6o5801480z85uqep6xih1
{ "value": "005990", "scheme": "krx_code" }
{
  "value": "005990",
  "scheme": "krx_code"
}
—2026-08-07005990005990KR7005990007매일홀딩스KOSDAQ10,780원10원0.09%10,780원10,800원10,590원4,1184432.1만원13,298,304주1433.5억원
cmsna6o62014e0z859dkqp1nafsc-stock-price006040:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:24cmsna6o5r014c0z85ggd2olpx1
{ "value": "006040", "scheme": "krx_code" }
{
  "value": "006040",
  "scheme": "krx_code"
}
—2026-08-07006040006040KR7006040000동원산업KOSPI37,750원750원2.03%36,950원37,750원36,800원39,34314.7억원44,140,819주1.6조원
cmsna6o6i014i0z85a1s32ti3fsc-stock-price006050:202608072026-08-07dayperiod2026-08-10 22:42:242026-08-10 22:42:25cmsna6o6c014g0z8599q8zpz11
{ "value": "006050", "scheme": "krx_code" }
{
  "value": "006050",
  "scheme": "krx_code"
}
—2026-08-07006050006050KR7006050009국영지앤엠KOSDAQ490원0원0.00%0원0원0원00원34,895,243주170.9억원
cmsna6o72014m0z85i6glo0z4fsc-stock-price006060:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o6t014k0z852tf28hit1
{ "value": "006060", "scheme": "krx_code" }
{
  "value": "006060",
  "scheme": "krx_code"
}
—2026-08-07006060006060KR7006060008화승인더KOSPI2,550원30원1.19%2,520원2,565원2,505원47,6191.2억원55,320,000주1410.6억원
cmsna6o7m014q0z85pip6szzbfsc-stock-price006090:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o7c014o0z85z78eeh881
{ "value": "006090", "scheme": "krx_code" }
{
  "value": "006090",
  "scheme": "krx_code"
}
—2026-08-07006090006090KR7006090005사조오양KOSPI8,520원30원0.35%8,480원8,640원8,480원1,4561244.3만원9,422,739주802.8억원
cmsna6o86014u0z85urc8tbjofsc-stock-price006110:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o7w014s0z8553slqf581
{ "value": "006110", "scheme": "krx_code" }
{
  "value": "006110",
  "scheme": "krx_code"
}
—2026-08-07006110006110KR7006110001삼아알미늄KOSPI47,200원4,400원10.28%44,150원48,000원43,700원253,421116.5억원15,123,455주7138.2억원
cmsna6o8p014y0z854t7lnsahfsc-stock-price006120:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o8g014w0z8506st5ukd1
{ "value": "006120", "scheme": "krx_code" }
{
  "value": "006120",
  "scheme": "krx_code"
}
—2026-08-07006120006120KR7006120000SK디스커버리KOSPI53,300원-1,000원-1.84%54,200원54,600원52,500원26,93114.3억원17,413,751주9281.5억원
cmsna6o9901520z85tmlyjmzyfsc-stock-price006125:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o8y01500z85k7igq1w71
{ "value": "006125", "scheme": "krx_code" }
{
  "value": "006125",
  "scheme": "krx_code"
}
—2026-08-07006125006125KR7006121008SK디스커버리우KOSPI38,800원-250원-0.64%38,900원39,050원38,700원4361695.3만원1,231,705주477.9억원
cmsna6o9t01560z85k2av3f1yfsc-stock-price006140:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6o9i01540z85cknmqoes1
{ "value": "006140", "scheme": "krx_code" }
{
  "value": "006140",
  "scheme": "krx_code"
}
—2026-08-07006140006140KR7006140008피제이전자KOSDAQ4,860원10원0.21%4,950원4,950원4,730원47,3442.2억원14,865,000주722.4억원
cmsna6oad015a0z857h55bs4ifsc-stock-price006200:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oa301580z85kujjineb1
{ "value": "006200", "scheme": "krx_code" }
{
  "value": "006200",
  "scheme": "krx_code"
}
—2026-08-07006200006200KR7006200000한국전자홀딩스KOSPI2,060원89원4.52%2,100원2,110원1,992원34,7617089.3만원9,360,627주192.8억원
cmsna6oay015e0z85l3dpj3hofsc-stock-price006220:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oap015c0z859mk2qtmi1
{ "value": "006220", "scheme": "krx_code" }
{
  "value": "006220",
  "scheme": "krx_code"
}
—2026-08-07006220006220KR7006220008제주은행KOSPI9,200원60원0.66%9,140원9,310원9,080원93,6278.6억원37,798,557주3477.4억원
cmsna6obi015i0z85zm4tf0defsc-stock-price006260:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ob8015g0z85pffft8eq1
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-08-07006260006260KR7006260004LSKOSPI317,000원-11,500원-3.50%332,000원341,000원304,500원193,052613.5억원31,200,000주9.8조원
cmsna6obz015m0z853mkv97izfsc-stock-price006280:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6obs015k0z85t0u3q9yz1
{ "value": "006280", "scheme": "krx_code" }
{
  "value": "006280",
  "scheme": "krx_code"
}
—2026-08-07006280006280KR7006280002녹십자KOSPI129,900원3,400원2.69%124,400원129,900원124,400원28,61236.6억원11,686,538주1.5조원
cmsna6ocf015q0z85td2i9heofsc-stock-price006340:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oc6015o0z85e71x4zfb1
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-08-07006340006340KR7006340004대원전선KOSPI13,790원-610원-4.24%14,850원14,940원13,400원6,952,319975.9억원78,414,416주1조원
cmsna6ocz015u0z850co29wrlfsc-stock-price006345:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ocp015s0z85cnlvqdpo1
{ "value": "006345", "scheme": "krx_code" }
{
  "value": "006345",
  "scheme": "krx_code"
}
—2026-08-07006345006345KR7006341002대원전선우KOSPI10,120원-260원-2.50%10,500원10,690원9,850원72,3597.2억원2,621,200주265.2억원
cmsna6odj015y0z85yuhxv6m7fsc-stock-price006360:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6od9015w0z85h2k3xyvw1
{ "value": "006360", "scheme": "krx_code" }
{
  "value": "006360",
  "scheme": "krx_code"
}
—2026-08-07006360006360KR7006360002GS건설KOSPI31,650원-950원-2.91%32,550원33,150원31,300원2,307,973740.1억원85,581,490주2.7조원
cmsna6oe101620z85m3aegjzlfsc-stock-price006370:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ods01600z85wzik0ggj1
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-08-07006370006370KR7006370001대구백화점KOSPI4,615원15원0.33%4,620원4,745원4,545원7,3623409.7만원10,821,611주499.4억원
cmsna6oem01660z85q30n89sifsc-stock-price006380:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oed01640z85eiza2maa1
{ "value": "006380", "scheme": "krx_code" }
{
  "value": "006380",
  "scheme": "krx_code"
}
—2026-08-07006380006380KR7006380000카프로KOSPI3,660원0원0.00%0원0원0원00원168,999,996주6185.3억원
cmsna6of6016a0z85dl86mbc7fsc-stock-price006400:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oew01680z85wdhtwipy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI2026-08-07006400006400KR7006400006삼성SDIKOSPI459,000원32,000원7.49%444,000원468,000원439,000원689,1553126.7억원80,585,530주36.9조원
cmsna6ofq016e0z85nia5mt6qfsc-stock-price006405:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ofi016c0z85r9bh2gk91
{ "value": "006405", "scheme": "krx_code" }
{
  "value": "006405",
  "scheme": "krx_code"
}
—2026-08-07006405006405KR7006401004삼성SDI우KOSPI207,500원8,600원4.32%202,000원211,500원198,500원7,60615.5억원1,617,896주3357.1억원
cmsna6oga016i0z85mclchex2fsc-stock-price006490:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6og0016g0z85nnlsiqc11
{ "value": "006490", "scheme": "krx_code" }
{
  "value": "006490",
  "scheme": "krx_code"
}
—2026-08-07006490006490KR7006490007프리티KOSPI989원118원13.55%871원1,100원843원610,2266억원29,577,223주292.5억원
cmsna6ogu016m0z85h7kpd8pjfsc-stock-price006570:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ogk016k0z854xdnmixa1
{ "value": "006570", "scheme": "krx_code" }
{
  "value": "006570",
  "scheme": "krx_code"
}
—2026-08-07006570006570KR7006570006대림통상KOSPI1,990원2원0.10%1,999원2,005원1,959원7,5431498.1만원15,225,000주302.9억원
cmsna6ohc016q0z85s6hgp163fsc-stock-price006620:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oh5016o0z8568ctbflw1
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-08-07006620006620KR7006620009동구바이오제약KOSDAQ3,900원20원0.52%3,880원3,930원3,855원41,9431.6억원28,464,992주1110.1억원
cmsna6oi0016u0z85er80lgo4fsc-stock-price006650:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oho016s0z85u2mu7uye1
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-08-07006650006650KR7006650006대한유화KOSPI93,700원2,600원2.85%91,900원93,700원90,400원29,14926.9억원6,500,000주6090.5억원
cmsna6oiw016y0z85ztzqk61wfsc-stock-price006660:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oil016w0z85v0zl0jwv1
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-08-07006660006660KR7006660005삼성공조KOSPI10,730원-250원-2.28%11,190원11,190원10,520원95,88410.3억원8,126,314주871.9억원
cmsna6ojg01720z856cgut9y8fsc-stock-price006730:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oj601700z85h0f926vt1
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-08-07006730006730KR7006730006서부T&DKOSDAQ11,130원370원3.44%10,710원11,130원10,520원321,38634.7억원64,276,923주7154억원
cmsna6ojz01760z85chca65mgfsc-stock-price006740:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ojr01740z85v89dusup1
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-08-07006740006740KR7006740005블루산업개발KOSPI1,052원0원0.00%0원0원0원00원23,739,825주249.7억원
cmsna6okk017a0z85v627244xfsc-stock-price006800:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oka01780z85ckglqeuy1
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-08-07006800006800KR7006800007미래에셋증권KOSPI33,900원-650원-1.88%34,650원35,000원33,150원1,280,355431.6억원559,566,880주18.9조원
cmsna6ol5017e0z8537uh83twfsc-stock-price006805:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6okw017c0z85htt3mqcg1
{ "value": "006805", "scheme": "krx_code" }
{
  "value": "006805",
  "scheme": "krx_code"
}
—2026-08-07006805006805KR7006801005미래에셋증권우KOSPI12,210원-320원-2.55%12,530원12,880원12,040원19,5762.4억원14,075,750주1718.6억원
cmsna6ols017i0z85j2bhina5fsc-stock-price00680K:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6olf017g0z85qcx9f7cn1——2026-08-0700680K—KR700680K019미래에셋증권2우BKOSPI11,060원-70원-0.63%11,100원11,200원10,480원205,39922.2억원136,500,000주1.5조원
cmsna6omi017m0z85drefef1mfsc-stock-price006840:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6om6017k0z85pfpmkdpf1
{ "value": "006840", "scheme": "krx_code" }
{
  "value": "006840",
  "scheme": "krx_code"
}
—2026-08-07006840006840KR7006840003AK홀딩스KOSPI7,450원110원1.50%7,390원7,630원7,310원14,1731억원13,247,561주986.9억원
cmsna6on1017q0z85vpkf2za2fsc-stock-price006880:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6omr017o0z851ti2kssl1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-08-07006880006880KR7006880009신송홀딩스KOSPI4,530원40원0.89%4,480원4,530원4,415원17,0307621.8만원11,828,858주535.8억원
cmsna6onk017u0z85jjwbvyj9fsc-stock-price006890:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ona017s0z85a6w842zh1
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-08-07006890006890KR7006890008태경케미컬KOSPI5,730원-10원-0.17%5,740원5,800원5,630원38,1592.1억원11,600,000주664.6억원
cmsna6oo4017y0z85vj5rt5f3fsc-stock-price0068Y0:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6onu017w0z85zo9q97pg1——2026-08-070068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,989원2원0.10%1,992원1,992원1,981원183.5만원4,310,000주85.7억원
cmsna6oou01820z850q2y2n3ofsc-stock-price006910:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oog01800z85itwjxshc1
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-08-07006910006910KR7006910004보성파워텍KOSDAQ6,620원-90원-1.34%6,760원6,960원6,500원397,05126.3억원49,129,824주3252.3억원
cmsna6opd01860z85g9aezf1mfsc-stock-price006920:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6op401840z85r53aawrl1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-08-07006920006920KR7006920003모헨즈KOSDAQ3,225원-10원-0.31%3,265원3,285원3,150원38,2811.2억원10,920,000주352.1억원
cmsna6opw018a0z85v8fbylaufsc-stock-price006980:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6opn01880z85baewt4wz1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-08-07006980006980KR7006980007우성KOSPI16,450원370원2.30%16,070원16,600원16,000원8331366.9만원3,090,000주508.3억원
cmsna6oqg018e0z85jvufqd43fsc-stock-price007070:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oq6018c0z85rd28cs0r1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-08-07007070007070KR7007070006GS리테일KOSPI28,350원1,900원7.18%26,750원28,950원26,250원596,701167.8억원83,607,415주2.3조원
cmsna6oqx018i0z85ro3hhbqffsc-stock-price0070X0:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6oqq018g0z85xco5h9f21——2026-08-070070X0—KR70070X0000에스테크엠KONEX9,100원260원2.94%10,150원10,150원8,590원172150.1만원1,510,000주137.4억원
cmsna6orh018m0z85otdo44uefsc-stock-price007110:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6or6018k0z859pscmq481
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-08-07007110007110KR7007110000일신석재KOSPI735원-1원-0.14%749원749원700원207,4071.5억원77,456,610주569.3억원
cmsna6os1018q0z855i9oz9mxfsc-stock-price007120:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6orr018o0z85vt5eeskl1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-08-07007120007120KR7007120009미래아이앤지KOSPI1,171원11원0.95%1,160원1,171원1,125원10,4591196만원27,323,114주319.9억원
cmsna6osr018u0z85pcx92qhdfsc-stock-price007160:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6osi018s0z855sncbv8p1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-08-07007160007160KR7007160005사조산업KOSPI52,700원-400원-0.75%53,100원54,800원51,500원13,5947.1억원5,000,000주2635억원
cmsna6otb018y0z85xmu2rrcffsc-stock-price0071M0:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6ot2018w0z859u0waj1p1——2026-08-070071M0—KR70071M0002삼성스팩11호KOSDAQ1,984원-6원-0.30%1,984원1,990원1,970원13,3652643.5만원5,760,000주114.2억원
cmsna6otv01920z85i039ig0ufsc-stock-price007210:202608072026-08-07dayperiod2026-08-10 22:42:252026-08-10 22:42:25cmsna6otm01900z854pl6ki591
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-08-07007210007210KR7007210008벽산KOSPI1,473원3원0.20%1,461원1,479원1,451원95,8721.4억원65,360,000주962.7억원
cmsna6ta2025b0z85wxajkka7fsc-stock-price020180:202608072026-08-07dayperiod2026-08-10 22:42:312026-08-10 22:42:31cmsna6t9u02590z85uqpcyugo1
{ "value": "020180", "scheme": "krx_code" }
{
  "value": "020180",
  "scheme": "krx_code"
}
—2026-08-07020180020180KR7020180006대신정보통신KOSDAQ836원0원0.00%0원0원0원00원38,428,915주321.2억원
cmsna6tal025f0z85kkpzyejafsc-stock-price0203K0:202608072026-08-07dayperiod2026-08-10 22:42:312026-08-10 22:42:31cmsna6tac025d0z85uv63slqd1——2026-08-070203K0—KR70203K0005송우인포텍KONEX10,850원0원0.00%0원0원0원00원3,000,000주325.5억원
cmsna6tb6025j0z85y81xm74qfsc-stock-price020400:202608072026-08-07dayperiod2026-08-10 22:42:312026-08-10 22:42:31cmsna6tax025h0z85hmcr49s71
{ "value": "020400", "scheme": "krx_code" }
{
  "value": "020400",
  "scheme": "krx_code"
}
—2026-08-07020400020400KR7020400008대동금속KOSDAQ2,750원-85원-3.00%2,850원2,890원2,690원28,8587964만원6,378,332주175.4억원
157,937건 중 18,251–18,300← 이전366 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬