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
cms22yc1w09t60z9617oe5p5bfsc-stock-price328130:202607232026-07-23dayperiod2026-07-27 02:36:492026-07-27 02:36:49cms22yc1q09t40z96n86lre141
{ "value": "328130", "scheme": "krx_code" }
{
  "value": "328130",
  "scheme": "krx_code"
}
—2026-07-23328130328130KR7328130000루닛KOSDAQ9,840원640원6.96%9,210원9,900원9,210원234,21622.5억원74,458,180주7326.6억원
cms22yc1j09t20z96ldaqu2z9fsc-stock-price327610:202607232026-07-23dayperiod2026-07-27 02:36:492026-07-27 02:36:49cms22yc1e09t00z96eebvmb6n1
{ "value": "327610", "scheme": "krx_code" }
{
  "value": "327610",
  "scheme": "krx_code"
}
—2026-07-23327610327610KR7327610002펨토바이오메드KONEX585원0원0.00%0원0원0원00원8,536,086주49.9억원
cms22yc1809sy0z96wdcg5zmcfsc-stock-price327260:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:49cms22yc1209sw0z96rp138eys1
{ "value": "327260", "scheme": "krx_code" }
{
  "value": "327260",
  "scheme": "krx_code"
}
—2026-07-23327260327260KR7327260006RF머트리얼즈KOSDAQ52,500원5,300원11.23%49,000원53,500원46,750원333,979171.4억원8,995,135주4722.4억원
cms22yc0w09su0z96vtqj65oyfsc-stock-price326030:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22yc0r09ss0z96gg5bl0381
{ "value": "326030", "scheme": "krx_code" }
{
  "value": "326030",
  "scheme": "krx_code"
}
—2026-07-23326030326030KR7326030004SK바이오팜KOSPI79,700원2,900원3.78%76,600원79,900원76,600원101,43680.2억원78,313,250주6.2조원
cms22yc0k09sq0z96eahjrktkfsc-stock-price323990:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22yc0e09so0z96071at57m1
{ "value": "323990", "scheme": "krx_code" }
{
  "value": "323990",
  "scheme": "krx_code"
}
—2026-07-23323990323990KR7323990002박셀바이오KOSDAQ4,095원235원6.09%3,860원4,095원3,860원73,7522.9억원23,257,345주952.3억원
cms22yc0809sm0z96pb7dqldbfsc-stock-price323410:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22yc0209sk0z96rw471euj1
{ "value": "323410", "scheme": "krx_code" }
{
  "value": "323410",
  "scheme": "krx_code"
}
—2026-07-23323410323410KR7323410001카카오뱅크KOSPI22,100원550원2.55%21,450원22,150원21,450원763,507167.6억원477,120,437주10.5조원
cms22ybzv09si0z96m0v6tzdofsc-stock-price323350:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybzp09sg0z96hf959xl81
{ "value": "323350", "scheme": "krx_code" }
{
  "value": "323350",
  "scheme": "krx_code"
}
—2026-07-23323350323350KR7323350009다원넥스뷰KOSDAQ8,490원440원5.47%7,970원8,610원7,970원22,7461.8억원8,010,772주680.1억원
cms22ybzj09se0z962rsf5mi7fsc-stock-price323280:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybzd09sc0z96mawzjr5p1
{ "value": "323280", "scheme": "krx_code" }
{
  "value": "323280",
  "scheme": "krx_code"
}
—2026-07-23323280323280KR7323280008태성KOSDAQ35,000원3,500원11.11%31,750원35,000원31,500원281,44294.4억원30,537,980주1조원
cms22ybz709sa0z96a6jl2f1yfsc-stock-price322970:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybz109s80z96483yvlyw1
{ "value": "322970", "scheme": "krx_code" }
{
  "value": "322970",
  "scheme": "krx_code"
}
—2026-07-23322970322970KR7322970005무진메디KONEX1,880원-50원-2.59%1,959원1,960원1,811원2,661491만원10,085,689주189.6억원
cms22ybyv09s60z96cpwpvlwifsc-stock-price322780:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybyo09s40z962cpbw48p1
{ "value": "322780", "scheme": "krx_code" }
{
  "value": "322780",
  "scheme": "krx_code"
}
—2026-07-23322780322780KR7322780008코퍼스코리아KOSDAQ2,145원-55원-2.50%2,135원2,285원2,085원49,8901억원8,974,830주192.5억원
cms22ybyi09s20z96kl5mmwisfsc-stock-price322510:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybyc09s00z966m21tems1
{ "value": "322510", "scheme": "krx_code" }
{
  "value": "322510",
  "scheme": "krx_code"
}
—2026-07-23322510322510KR7322510009제이엘케이KOSDAQ5,420원150원2.85%5,270원5,490원5,270원70,7923.8억원25,725,892주1394.3억원
cms22yby509ry0z96057ffusufsc-stock-price322310:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybxz09rw0z96w8iaug841
{ "value": "322310", "scheme": "krx_code" }
{
  "value": "322310",
  "scheme": "krx_code"
}
—2026-07-23322310322310KR7322310004오로스테크놀로지KOSDAQ17,360원890원5.40%16,710원17,590원16,710원89,02815.3억원9,366,542주1626억원
cms22ybxt09ru0z96t7ynmheefsc-stock-price322180:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybxj09rs0z96kg7xuxq81
{ "value": "322180", "scheme": "krx_code" }
{
  "value": "322180",
  "scheme": "krx_code"
}
—2026-07-23322180322180KR7322180001LS티라유텍KOSDAQ4,050원285원7.57%3,915원4,050원3,800원99,3163.8억원21,496,106주870.5억원
cms22ybxa09rp0z96net41c4rfsc-stock-price322000:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybx409rn0z960h1tknax1
{ "value": "322000", "scheme": "krx_code" }
{
  "value": "322000",
  "scheme": "krx_code"
}
—2026-07-23322000322000KR7322000001HD현대에너지솔루션KOSPI171,500원39,300원29.73%135,000원171,800원133,300원1,034,6031649.6억원11,200,000주1.9조원
cms22ybwx09rl0z96fmeveym7fsc-stock-price321820:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybwr09rj0z969atini221
{ "value": "321820", "scheme": "krx_code" }
{
  "value": "321820",
  "scheme": "krx_code"
}
—2026-07-23321820321820KR7321820003아티스트컴퍼니KOSDAQ2,510원395원18.68%2,250원2,740원2,150원503,32212.3억원15,591,376주391.3억원
cms22ybwl09rh0z96vua1ivcjfsc-stock-price321550:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybwf09rf0z96djl9hfkb1
{ "value": "321550", "scheme": "krx_code" }
{
  "value": "321550",
  "scheme": "krx_code"
}
—2026-07-23321550321550KR7321550006티움바이오KOSDAQ4,020원215원5.65%3,820원4,055원3,810원82,1703.2억원30,038,475주1207.5억원
cms22ybvw09r90z96fnybflaufsc-stock-price321260:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybvq09r70z96musj1dvp1
{ "value": "321260", "scheme": "krx_code" }
{
  "value": "321260",
  "scheme": "krx_code"
}
—2026-07-23321260321260KR7321260002프로이천KOSDAQ1,667원79원4.97%1,593원1,668원1,592원129,4162.1억원28,192,084주469.9억원
cms22ybvi09r50z96onk1nrfvfsc-stock-price320000:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybvd09r30z96khjakc6s1
{ "value": "320000", "scheme": "krx_code" }
{
  "value": "320000",
  "scheme": "krx_code"
}
—2026-07-23320000320000KR7320000003한울반도체KOSDAQ14,420원620원4.49%13,940원16,950원13,800원2,557,144399.2억원6,734,940주971.1억원
cms22ybv709r10z96a5bwacgdfsc-stock-price319660:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybv109qz0z96x32pzvwr1
{ "value": "319660", "scheme": "krx_code" }
{
  "value": "319660",
  "scheme": "krx_code"
}
—2026-07-23319660319660KR7319660007피에스케이KOSDAQ157,000원300원0.19%158,100원166,200원150,100원518,944810.6억원28,966,714주4.5조원
cms22ybuv09qx0z96hvl8k0ftfsc-stock-price319400:202607232026-07-23dayperiod2026-07-27 02:36:482026-07-27 02:36:48cms22ybup09qv0z96flycm1bh1
{ "value": "319400", "scheme": "krx_code" }
{
  "value": "319400",
  "scheme": "krx_code"
}
—2026-07-23319400319400KR7319400008현대무벡스KOSDAQ21,550원1,820원9.22%20,550원21,700원19,600원1,561,994326.6억원111,376,039주2.4조원
cms22xub703ri0z96wyletgghfsc-stock-price0130D0:202607232026-07-23dayperiod2026-07-27 02:36:262026-07-27 02:36:26cms22xub103re0z96q5apvffw1——2026-07-230130D0—KR70130D0002신한제17호스팩KOSDAQ1,983원-5원-0.25%1,988원1,989원1,981원1,316261.1만원5,340,000주105.8억원
cms22ygmv0atj0z9696kall2bfsc-stock-price950140:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmq0ati0z96ujkuzs501
{ "value": "950140", "scheme": "krx_code" }
{
  "value": "950140",
  "scheme": "krx_code"
}
—2026-07-23950140950140KR8840110108잉글우드랩KOSDAQ8,350원360원4.51%7,980원8,350원7,840원19,6431.5억원19,867,866주1658.9억원
cms22ygn80atl0z9675x3o3ndfsc-stock-price950160:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygn10atk0z96a1fws6za1
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-07-23950160950160KR8840120008코오롱티슈진KOSDAQ21,050원-9,000원-29.95%21,050원21,050원21,050원350,07273.6억원84,970,160주1.7조원
cms22ygnk0atn0z96se4ukhj4fsc-stock-price950220:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygne0atm0z96td5txccf1
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-07-23950220950220KR8840140006네오이뮨텍KOSDAQ1,293원13원1.02%1,269원1,325원1,269원86,0141.1억원34,211,840주442.3억원
cms22ygnv0atp0z96melh2tpofsc-stock-price950200:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:55cms22ygnq0ato0z96b38tu0271
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-07-23950200950200KR8840150005소마젠KOSDAQ2,720원40원1.49%2,680원2,795원2,620원22,9636112.4만원19,236,053주523.2억원
cms22ygo80atr0z96e7bv1mysfsc-stock-price900120:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygo20atq0z96l21cb44t1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-07-23900120900120KYG2114A1094씨엑스아이KOSDAQ1,168원11원0.95%1,157원1,198원1,110원82,0709474.6만원11,169,660주130.4억원
cms22ygok0att0z965cpih5aafsc-stock-price900250:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygof0ats0z96x0crrf8s1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-07-23900250900250KYG2115T1076크리스탈신소재KOSDAQ1,071원23원2.19%1,048원1,087원1,026원193,8722억원35,815,001주383.5억원
cms22ygow0atv0z96ewdz2fdbfsc-stock-price900070:202607232026-07-23dayperiod2026-07-27 02:36:552026-07-27 02:36:55cms22ygor0atu0z96k1xdbmlp1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-07-23900070900070KYG3931T1076글로벌에스엠KOSDAQ999원-3원-0.30%1,002원1,018원992원49,3304931.4만원26,871,984주268.4억원
cms22y0n806760z96hu84l71afsc-stock-price065710:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0n306740z96xyeyq0wt1
{ "value": "065710", "scheme": "krx_code" }
{
  "value": "065710",
  "scheme": "krx_code"
}
—2026-07-23065710065710KR7065710006서호전기KOSDAQ42,850원1,450원3.50%41,400원42,950원41,000원4,9492억원5,150,000주2206.7억원
cms22y0m1066u0z96wxns66y3fsc-stock-price065660:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0lw066s0z963ugbzs4i1
{ "value": "065660", "scheme": "krx_code" }
{
  "value": "065660",
  "scheme": "krx_code"
}
—2026-07-23065660065660KR7065660003안트로젠KOSDAQ17,290원880원5.36%16,510원17,290원16,210원28,0784.7억원10,006,100주1730억원
cms22y0mk066y0z96ipjwrei6fsc-stock-price065680:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0md066w0z968gguf8vr1
{ "value": "065680", "scheme": "krx_code" }
{
  "value": "065680",
  "scheme": "krx_code"
}
—2026-07-23065680065680KR7065680001우주일렉트로KOSDAQ27,200원1,700원6.67%25,300원27,550원24,700원19,0964.9억원9,240,471주2513.4억원
cms22y0lc066m0z96hd8ewyugfsc-stock-price065570:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0l8066l0z96l8ptr81v1
{ "value": "065570", "scheme": "krx_code" }
{
  "value": "065570",
  "scheme": "krx_code"
}
—2026-07-23065570065570KR7065570004삼영이엔씨KOSDAQ764원0원0.00%0원0원0원00원16,093,838주122.9억원
cms22y0nl067a0z96ngw6je9rfsc-stock-price065770:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0nf06780z96tqala9b71
{ "value": "065770", "scheme": "krx_code" }
{
  "value": "065770",
  "scheme": "krx_code"
}
—2026-07-23065770065770KR7065770000CSKOSDAQ1,638원1원0.06%1,637원1,725원1,592원130,8112.1억원9,705,565주158.9억원
cms22y0mx06720z96j43p105mfsc-stock-price065690:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0mr06700z96lnixs5uf1
{ "value": "065690", "scheme": "krx_code" }
{
  "value": "065690",
  "scheme": "krx_code"
}
—2026-07-23065690065690KR7065690000파커스KOSDAQ1,414원-3원-0.21%1,417원1,417원1,360원131,0661.8억원14,049,331주198.6억원
cms22y0nx067e0z964lofp8xefsc-stock-price065950:202607232026-07-23dayperiod2026-07-27 02:36:342026-07-27 02:36:34cms22y0ns067c0z96s7kku4l31
{ "value": "065950", "scheme": "krx_code" }
{
  "value": "065950",
  "scheme": "krx_code"
}
—2026-07-23065950065950KR7065950008웰크론KOSDAQ1,030원-17원-1.62%1,043원1,055원991원262,5712.6억원28,231,302주290.7억원
cms22ygm70atf0z96xp8l757gfsc-stock-price950250:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygm10ate0z96krm5aj3h1
{ "value": "950250", "scheme": "krx_code" }
{
  "value": "950250",
  "scheme": "krx_code"
}
—2026-07-23950250950250KR8826050005테라뷰KOSDAQ2,425원135원5.90%2,320원2,530원2,320원158,2343.8억원35,517,731주861.3억원
cms22ygmj0ath0z96xb2p7ssjfsc-stock-price950130:202607232026-07-23dayperiod2026-07-27 02:36:542026-07-27 02:36:54cms22ygmd0atg0z96ouxvyf381
{ "value": "950130", "scheme": "krx_code" }
{
  "value": "950130",
  "scheme": "krx_code"
}
—2026-07-23950130950130KR8840090003엑세스바이오KOSDAQ2,305원65원2.90%2,185원2,310원2,185원58,3131.3억원35,173,834주810.7억원
157,937건 중 157,901–157,937← 이전3159 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬