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
cmttmdcdn02o410g02x9jzu1cfsc-stock-price011040:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdcde02o210g0zeucexlh1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-08011040011040KR7011040003경동제약KOSDAQ5,120원-40원-0.78%5,160원5,170원5,070원45,1562.3억원30,768,766주1575.3억원
cmttmdcck02ns10g05pz8h7l7fsc-stock-price010960:202609082026-09-08dayperiod2026-09-09 13:49:512026-09-09 13:49:51cmttmdccb02np10g0xldpfu2f1
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-09-08010960010960KR7010960003삼호개발KOSPI3,070원-25원-0.81%3,090원3,140원3,060원92,9122.8억원24,120,000주740.4억원
cmttmdcaw02nb10g0a097r15hfsc-stock-price010820:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdcal02n710g0kunjwo1o1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-09-08010820010820KR7010820009퍼스텍KOSPI6,000원100원1.69%5,910원6,190원5,850원394,42923.8억원48,771,938주2926.3억원
cmttmdc9q02mz10g099wl9fuyfsc-stock-price010770:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc9g02mv10g08uwv9pxo1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-09-08010770010770KR7010770006평화홀딩스KOSPI3,530원15원0.43%3,510원3,725원3,505원18,8436679.7만원14,625,466주516.2억원
cmttmdc8m02mm10g03edlckudfsc-stock-price010660:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc8d02mk10g0vsnegj1f1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-09-08010660010660KR7010660009화천기계KOSPI3,185원70원2.25%3,095원3,295원3,065원165,2625.2억원22,000,000주700.7억원
cmttmdc7m02mb10g0dpwkzoaffsc-stock-price0105P0:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc7c02m710g0au8c7ar61——2026-09-080105P0—KR70105P0009유진스팩12호KOSDAQ1,983원-2원-0.10%1,985원1,985원1,981원5,3691064.2만원5,660,000주112.2억원
cmttmdc6802ls10g0fg83l7o2fsc-stock-price010400:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc5y02lq10g0mac1fsuc1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-08010400010400KR7010400000우진아이엔에스KOSPI4,210원-50원-1.17%4,260원4,330원4,205원14,4546163.9만원7,622,000주320.8억원
cmttmdc5402lg10g01n2n3v0xfsc-stock-price010240:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc4w02ld10g0i068ywoc1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-08010240010240KR7010240000흥국KOSDAQ5,410원0원0.00%5,400원5,430원5,380원4,0772201.9만원11,706,000주633.2억원
cmttmdc3a02l010g0c1an58gnfsc-stock-price010140:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc3102kw10g0h03ky7fn1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-08010140010140KR7010140002삼성중공업KOSPI21,300원-100원-0.47%21,750원22,150원21,250원2,684,196581.1억원880,000,000주18.7조원
cmttmdc2602kn10g0i5zwadtofsc-stock-price010120:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc1w02kl10g08sw4airy1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-08010120010120KR7010120004LS ELECTRICKOSPI200,500원-6,500원-3.14%208,000원209,000원200,000원381,764779.9억원150,000,000주30조원
cmttmdc0j02k410g0n1ix16vvfsc-stock-price010040:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdc0702k110g0nrxfigc91
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-08010040010040KR7010040004한국내화KOSPI1,602원-29원-1.78%1,621원1,647원1,580원12,2551994.5만원41,067,062주657.8억원
cmttmdbzx02jy10g0w7scilqbfsc-stock-price0099X0:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbzn02jv10g0wiqu7k6x1——2026-09-080099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmttmdbzd02js10g0zostvgplfsc-stock-price0099W0:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbz202jp10g09ogg87pr1——2026-09-080099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,975원-6원-0.30%1,996원1,997원1,975원4,939976.7만원7,000,000주138.2억원
cmttmdbyt02jm10g0f2kqz2klfsc-stock-price009970:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbyi02jj10g0td8gdglm1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-08009970009970KR7009970005영원무역홀딩스KOSPI171,600원900원0.53%173,300원173,300원168,400원7,34612.5억원12,953,817주2.2조원
cmttmdby802jg10g07sjr9qdufsc-stock-price009900:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbxx02jd10g0locs19fe1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-08009900009900KR7009900002명신산업KOSPI8,270원-340원-3.95%8,500원8,500원8,270원268,26822.4억원52,470,133주4339.2억원
cmttmdbxo02ja10g0j01tdiadfsc-stock-price0098T0:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbxd02j710g02w1vclzo1——2026-09-080098T0—KR70098T0004교보19호스팩KOSDAQ1,990원-7원-0.35%1,997원1,997원1,990원2,408479.6만원5,400,000주107.4억원
cmttmdbx402j410g01pvpsdntfsc-stock-price009835:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbwx02j110g00scmj98p1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-08009835009835KR7009831009한화솔루션우KOSPI16,840원-270원-1.58%17,100원17,200원16,700원7,2781.2억원2,544,616주428.5억원
cmttmdbwp02iy10g0ckzy1bkmfsc-stock-price009830:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbwg02iv10g01jk15pm91
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-08009830009830KR7009830001한화솔루션KOSPI29,150원-500원-1.69%29,900원30,450원29,100원2,140,835632.1억원224,892,536주6.5조원
cmttmdbw802is10g0ujecdiyifsc-stock-price009810:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbvz02ip10g0h4k0a8mx1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-08009810009810KR7009810003MDS스피어KOSPI1,875원-24원-1.26%1,898원1,898원1,857원4,111775.6만원15,749,602주295.3억원
cmttmdbvr02im10g0faduai4vfsc-stock-price0097F0:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbvi02ij10g0qnzfjivx1——2026-09-080097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원-1원-0.05%1,987원1,987원1,981원3,046603.4만원6,500,000주129.1억원
cmttmdbva02ig10g0l9q06vhifsc-stock-price009780:202609082026-09-08dayperiod2026-09-09 13:49:502026-09-09 13:49:50cmttmdbv102id10g01syld7o71
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-08009780009780KR7009780008엠에스씨KOSDAQ6,880원-60원-0.86%6,900원6,940원6,800원10,9877529만원17,600,000주1210.8억원
cmttmdand025010g0ccm9em92fsc-stock-price0072Z0:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdan3024x10g0bpj8uded1——2026-09-080072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,980원-6원-0.30%1,986원1,986원1,979원1,240245.6만원7,885,000주156.1억원
cmttmdamt024u10g03m1vjs2xfsc-stock-price007280:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdami024r10g0mless2qa1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-09-08007280007280KR7007280001한국특강KOSPI2,350원30원1.29%2,320원2,445원2,255원16,7163979.2만원28,646,540주673.1억원
cmttmdam9024o10g0zoujmnzafsc-stock-price007210:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaly024l10g01uqfrmhr1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-08007210007210KR7007210008벽산KOSPI1,427원-26원-1.79%1,450원1,453원1,427원99,7521.4억원65,360,000주932.6억원
cmttmdalp024i10g0juuart83fsc-stock-price0071M0:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdalf024f10g06s4wr6ip1——2026-09-080071M0—KR70071M0002삼성스팩11호KOSDAQ1,978원-2원-0.10%1,980원1,980원1,978원4,470884.6만원5,760,000주113.9억원
cmttmdal5024c10g0popx4rhcfsc-stock-price007160:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdakx024a10g0tr4wxua81
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-08007160007160KR7007160005사조산업KOSPI49,950원-550원-1.09%50,500원50,600원49,800원1,2156070.7만원5,000,000주2497.5억원
cmttmdakl024610g0rlugei52fsc-stock-price007120:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdakb024410g046ej1uob1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-08007120007120KR7007120009미래아이앤지KOSPI1,092원-79원-6.75%1,197원1,197원1,090원101,9891.1억원27,323,114주298.3억원
cmttmdak0024010g0iquwv7n8fsc-stock-price007110:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdajs023y10g0pomy4cjs1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-09-08007110007110KR7007110000일신석재KOSPI603원0원0.00%0원0원0원00원77,456,610주467억원
cmttmdaji023u10g04rt12fznfsc-stock-price0070X0:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaj8023s10g0e9hhukej1——2026-09-080070X0—KR70070X0000에스테크엠KONEX10,000원-250원-2.44%11,500원11,500원9,960원8988.8만원1,510,000주151억원
cmttmdaix023o10g0jrwbq4offsc-stock-price007070:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaio023m10g0mtdwixhh1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-08007070007070KR7007070006GS리테일KOSPI25,150원50원0.20%25,300원25,450원24,850원135,77734.1억원83,607,415주2.1조원
cmttmdaid023i10g0dpdt7qlufsc-stock-price006980:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdai4023g10g0mpwbt1xd1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-09-08006980006980KR7006980007우성KOSPI17,880원-390원-2.13%18,370원18,650원17,300원16,9433억원3,090,000주552.4억원
cmttmdaht023c10g05z0ulmqbfsc-stock-price006920:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdahl023a10g0pqhhdhj51
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-09-08006920006920KR7006920003모헨즈KOSDAQ3,470원35원1.02%3,435원3,545원3,240원220,7397.4억원10,920,000주378.9억원
cmttmdahe023610g07d4eltijfsc-stock-price006910:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdah7023410g0gwh58tw41
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-09-08006910006910KR7006910004보성파워텍KOSDAQ7,370원40원0.55%7,450원7,970원7,370원4,308,437329억원49,129,824주3620.8억원
cmttmdagx023010g0zad2b8ybfsc-stock-price0068Y0:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdago022y10g02a8o3j5h1——2026-09-080068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,976원7원0.36%1,968원1,978원1,968원4,008791만원4,310,000주85.1억원
cmttmdagc022u10g0h62sditpfsc-stock-price006890:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdag3022s10g0a4szlof51
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-09-08006890006890KR7006890008태경케미컬KOSPI5,150원0원0.00%5,110원5,200원5,110원26,4701.3억원11,600,000주597.4억원
cmttmdaft022o10g0ubri09zzfsc-stock-price006880:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdafj022m10g0pwh0s58i1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-09-08006880006880KR7006880009신송홀딩스KOSPI4,235원-55원-1.28%4,290원4,290원4,190원21,7959225.8만원11,828,858주500.9억원
cmttmdaf9022i10g0hzongn3tfsc-stock-price006840:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaf0022g10g0yv2fz5991
{ "value": "006840", "scheme": "krx_code" }
{
  "value": "006840",
  "scheme": "krx_code"
}
—2026-09-08006840006840KR7006840003AK홀딩스KOSPI7,740원160원2.11%7,580원7,760원7,580원4,1143160.4만원13,247,561주1025.3억원
cmttmdaep022c10g0z2xsg61qfsc-stock-price00680K:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaef022a10g0xq9tais81——2026-09-0800680K—KR700680K019미래에셋증권2우BKOSPI11,220원160원1.45%11,100원11,490원11,070원211,15323.9억원127,271,150주1.4조원
cmttmdae4022610g0ndhrcq9rfsc-stock-price006805:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdadv022410g0cdl6b09a1
{ "value": "006805", "scheme": "krx_code" }
{
  "value": "006805",
  "scheme": "krx_code"
}
—2026-09-08006805006805KR7006801005미래에셋증권우KOSPI12,140원70원0.58%12,010원12,460원12,000원50,4366.1억원13,454,133주1633.3억원
cmttmdadk022010g0do7z6n0wfsc-stock-price006800:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdadb021y10g0i0ua7pyt1
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-09-08006800006800KR7006800007미래에셋증권KOSPI35,050원350원1.01%34,900원36,350원34,650원1,242,360441.8억원543,021,051주19조원
cmttmdad1021u10g0nk7wcsx0fsc-stock-price006740:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdacs021s10g0jbxff1101
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-09-08006740006740KR7006740005블루산업개발KOSPI5,140원-90원-1.72%5,230원5,240원5,100원17,9559225.1만원5,950,959주305.8억원
cmttmdaci021o10g0a52pfc4vfsc-stock-price006730:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdac8021m10g0xgtsfmf01
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-09-08006730006730KR7006730006서부T&DKOSDAQ11,040원-40원-0.36%11,000원11,270원11,000원213,47423.8억원64,276,923주7096.1억원
cmttmdac1021i10g0t0u4pjf1fsc-stock-price006660:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdabs021g10g0wtgmoxr91
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-09-08006660006660KR7006660005삼성공조KOSPI12,770원130원1.03%12,660원13,440원12,580원496,57565억원8,126,314주1037.7억원
cmttmdabg021c10g03gwd8vm8fsc-stock-price006650:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdab8021a10g0q9cg1cib1
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-09-08006650006650KR7006650006대한유화KOSPI97,100원-400원-0.41%98,900원100,100원96,400원32,58331.8억원6,500,000주6311.5억원
cmttmdab1021610g0gi6githhfsc-stock-price006620:202609082026-09-08dayperiod2026-09-09 13:49:482026-09-09 13:49:48cmttmdaar021410g0new11ivo1
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-09-08006620006620KR7006620009동구바이오제약KOSDAQ3,570원-25원-0.70%3,680원3,680원3,565원54,3461.9억원28,464,992주1016.2억원
cmttmd8zz01mq10g0vl68sfy7fsc-stock-price004770:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8zp01mn10g0eh75ery81
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-09-08004770004770KR7004770004써니전자KOSPI2,160원135원6.67%2,010원2,235원1,952원2,881,32260.1억원35,507,438주766.9억원
cmttmd8zi01mk10g0b9skt3rufsc-stock-price004720:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8z801mh10g0k1a0suea1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-09-08004720004720KR7004720009팜젠사이언스KOSPI2,995원-25원-0.83%3,040원3,040원2,980원29,2188816만원22,654,365주678.4억원
cmttmd8yy01me10g0sv1pv30dfsc-stock-price004710:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8yo01mb10g0cgdobtfd1
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-09-08004710004710KR7004710000한솔테크닉스KOSPI8,770원-400원-4.36%9,340원9,480원8,770원844,75977.5억원53,119,817주4658.6억원
cmttmd8ye01m810g0miz80b2nfsc-stock-price004700:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8y401m510g080e2mxt31
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-09-08004700004700KR7004700001조광피혁KOSPI64,200원600원0.94%63,600원64,200원63,400원1,8911.2억원6,649,138주4268.7억원
cmttmd8xt01m210g0ilgh17uqfsc-stock-price004690:202609082026-09-08dayperiod2026-09-09 13:49:462026-09-09 13:49:46cmttmd8xl01lz10g0u69tt4pe1
{ "value": "004690", "scheme": "krx_code" }
{
  "value": "004690",
  "scheme": "krx_code"
}
—2026-09-08004690004690KR7004690004삼천리KOSPI132,500원-900원-0.67%133,800원133,900원131,800원5,8047.6억원3,626,777주4805.4억원
83,286건 중 30,451–30,500← 이전610 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬