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
cmttmddgj032t10g0dwypb109fsc-stock-price014830:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddg9032q10g0vig33uj41
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-09-08014830014830KR7014830004유니드KOSPI63,700원-900원-1.39%65,000원65,200원63,700원9,5756.1억원6,767,600주4310.9억원
cmttmddg0032n10g08pcu3c1ffsc-stock-price014825:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddfp032k10g0lb9vbxn91
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-09-08014825014825KR7014821003동원시스템즈우KOSPI14,450원-70원-0.48%14,450원14,450원14,450원86124.2만원264,111주38.1억원
cmttmddff032h10g0591nv97efsc-stock-price014820:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddf5032e10g0sm16lipe1
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-09-08014820014820KR7014820005동원시스템즈KOSPI21,450원-350원-1.61%22,100원22,250원21,400원18,8084억원28,991,282주6218.6억원
cmttmddeu032b10g0ma2pvv6xfsc-stock-price014790:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddel032810g0vz9y4v5a1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-09-08014790014790KR7014790000HL D&IKOSPI2,560원0원0.00%2,560원2,605원2,545원21,2035474.8만원37,858,601주969.1억원
cmttmddec032510g08bbd7linfsc-stock-price014710:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdde2032210g03dijqicv1
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-09-08014710014710KR7014710008사조씨푸드KOSPI10,520원-380원-3.49%10,840원10,840원10,330원8,2958667.3만원17,218,543주1811.3억원
cmttmddds031z10g0don6u7kifsc-stock-price014680:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdddl031w10g0oc4298tg1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-09-08014680014680KR7014680003한솔케미칼KOSPI198,000원-4,000원-1.98%203,500원204,500원198,000원35,09270.1억원10,794,036주2.1조원
cmttmdddc031t10g0a23gipx4fsc-stock-price014620:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddd5031q10g0cgrt8gcg1
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-09-08014620014620KR7014620009성광벤드KOSDAQ32,500원1,200원3.83%32,400원33,450원31,450원312,257101.9억원26,557,364주8631.1억원
cmttmddct031n10g03eq8ltayfsc-stock-price014580:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddck031k10g0gi41bxjx1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-09-08014580014580KR7014580005태경비케이KOSPI3,805원-5원-0.13%3,810원3,820원3,775원30,8031.1억원27,583,100주1049.5억원
cmttmddca031h10g0xc15x015fsc-stock-price014570:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddc1031e10g0gh8reh9c1
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-09-08014570014570KR7014570006고려제약KOSDAQ3,455원-45원-1.29%3,475원3,510원3,455원3,0951075.6만원11,000,000주380억원
cmttmddbr031b10g0judwdul5fsc-stock-price014530:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddbh031810g01axl757b1
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-09-08014530014530KR7014530000극동유화KOSPI3,250원10원0.31%3,215원3,265원3,210원71,3152.3억원34,869,420주1133.2억원
cmttmddb7031510g0l3bsyggdfsc-stock-price014470:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdday031210g0ka67q88w1
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-09-08014470014470KR7014470009부방KOSDAQ998원4원0.40%999원1,024원993원98,0589819.4만원60,052,260주599.3억원
cmttmddas030z10g0arr2v3slfsc-stock-price014440:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmddal030x10g0qmt2bxg51
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-09-08014440014440KR7014440002영보화학KOSPI4,755원-30원-0.63%4,750원4,785원4,705원11,3955403.3만원20,000,000주951억원
cmttmdda1030t10g0g7adoowvfsc-stock-price014285:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd9s030r10g0psdxdlum1
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-09-08014285014285KR7014281000금강공업우KOSPI5,360원90원1.71%5,370원5,370원5,350원197105.4만원589,875주31.6억원
cmttmdd9a030n10g0o8b3alstfsc-stock-price014280:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd8y030j10g05zkc5brm1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-09-08014280014280KR7014280002금강공업KOSPI4,345원75원1.76%4,300원4,362원4,270원41,7981.8억원29,329,357주1274.3억원
cmttmdd85030b10g0c61r7arofsc-stock-price014160:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd7w030810g0ovvy4kgu1
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-09-08014160014160KR7014160006대영포장KOSPI690원-2원-0.29%685원697원679원110,2157597.2만원108,394,549주747.9억원
cmttmdd7l030510g048hoyrdufsc-stock-price014130:202609082026-09-08dayperiod2026-09-09 13:49:522026-09-09 13:49:52cmttmdd7b030110g0tidhxnap1
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-09-08014130014130KR7014130009한익스프레스KOSPI2,600원170원7.00%2,475원2,610원2,470원64,6301.6억원11,817,883주307.2억원
cmttmdf2t03k910g0ywjzqjzkfsc-stock-price022220:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2k03k710g0o0foyh0f1
{ "value": "022220", "scheme": "krx_code" }
{
  "value": "022220",
  "scheme": "krx_code"
}
—2026-09-08022220022220KR7022220008티케이지애강KOSDAQ894원0원0.00%895원896원894원76,1236810.2만원51,794,579주463억원
cmttmdf2903k310g0layx46fpfsc-stock-price022100:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf2003k110g0ja84jeuq1
{ "value": "022100", "scheme": "krx_code" }
{
  "value": "022100",
  "scheme": "krx_code"
}
—2026-09-08022100022100KR7022100002포스코DXKOSPI21,450원-600원-2.72%22,350원22,400원21,300원307,49867억원152,034,729주3.2조원
cmttmdf1p03jx10g09mscmsolfsc-stock-price0220WL:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf1f03jv10g0d65f75m61——2026-09-080220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI2,625원-140원-5.06%2,745원2,745원2,610원756,03720억원23,639,140주620.5억원
cmttmdf1503jr10g0k3f75c83fsc-stock-price0220W0:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0v03jp10g0vxxthk1z1——2026-09-080220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI6,430원-270원-4.03%6,670원6,750원6,300원1,709,657110.8억원84,515,535주5434.3억원
cmttmdf0l03jl10g0er6mxrz8fsc-stock-price0218L0:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdf0b03jj10g01a6c0ic61——2026-09-080218L0—KR70218L0007네오뷰KOSDAQ12,610원-1,070원-7.82%13,520원13,790원12,600원73,0579.4억원5,276,175주665.3억원
cmttmdf0103jf10g0wjt4dg36fsc-stock-price021880:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdezs03jd10g049c2jfyn1
{ "value": "021880", "scheme": "krx_code" }
{
  "value": "021880",
  "scheme": "krx_code"
}
—2026-09-08021880021880KR7021880000메이슨캐피탈KOSDAQ1,303원-10원-0.76%1,313원1,323원1,290원22,2092905.7만원21,218,440주276.4억원
cmttmdezj03j910g0hxczetgpfsc-stock-price021820:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdezd03j710g0b45yt2sl1
{ "value": "021820", "scheme": "krx_code" }
{
  "value": "021820",
  "scheme": "krx_code"
}
—2026-09-08021820021820KR7021820006세원정공KOSPI10,400원-230원-2.16%10,630원10,700원10,360원6,5676868.3만원10,000,000주1040억원
cmttmdez303j310g0q82f0exefsc-stock-price021650:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeyv03j110g0870o6lwg1
{ "value": "021650", "scheme": "krx_code" }
{
  "value": "021650",
  "scheme": "krx_code"
}
—2026-09-08021650021650KR7021650007한국큐빅KOSDAQ1,990원-7원-0.35%1,997원2,000원1,984원4,987991.2만원16,350,563주325.3억원
cmttmdeyl03ix10g03ycawow1fsc-stock-price021320:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdeye03iv10g0mbwwxkxv1
{ "value": "021320", "scheme": "krx_code" }
{
  "value": "021320",
  "scheme": "krx_code"
}
—2026-09-08021320021320KR7021320007KCC건설KOSDAQ5,930원290원5.14%5,610원6,070원5,560원74,4254.4억원21,400,000주1269억원
cmttmdey403ir10g0q95uvkjrfsc-stock-price021240:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdexu03ip10g0v1nj06e71
{ "value": "021240", "scheme": "krx_code" }
{
  "value": "021240",
  "scheme": "krx_code"
}
—2026-09-08021240021240KR7021240007코웨이KOSPI99,800원2,100원2.15%99,900원100,700원97,400원156,126155.9억원70,767,426주7조원
cmttmdexk03il10g0ts8i3u48fsc-stock-price021080:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdexb03ij10g0bhb6y7kx1
{ "value": "021080", "scheme": "krx_code" }
{
  "value": "021080",
  "scheme": "krx_code"
}
—2026-09-08021080021080KR7021080007에이티넘인베스트KOSDAQ2,155원-30원-1.37%2,195원2,200원2,150원110,7242.4억원48,000,000주1034.4억원
cmttmdex103if10g0zf1008zzfsc-stock-price021050:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdewu03id10g0dd3s6u1p1
{ "value": "021050", "scheme": "krx_code" }
{
  "value": "021050",
  "scheme": "krx_code"
}
—2026-09-08021050021050KR7021050000서원KOSPI1,127원4원0.36%1,135원1,160원1,120원239,6602.7억원47,474,590주535억원
cmttmdewl03i910g0amd1jsfofsc-stock-price021045:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdewb03i710g08y4nf62w1
{ "value": "021045", "scheme": "krx_code" }
{
  "value": "021045",
  "scheme": "krx_code"
}
—2026-09-08021045021045KR7021041009대호특수강우KOSDAQ2,420원-75원-3.01%2,540원2,545원2,365원1,319315.8만원848,492주20.5억원
cmttmdevy03i310g0y2dh6ad2fsc-stock-price021040:202609082026-09-08dayperiod2026-09-09 13:49:542026-09-09 13:49:54cmttmdevn03hz10g0d76ktaxa1
{ "value": "021040", "scheme": "krx_code" }
{
  "value": "021040",
  "scheme": "krx_code"
}
—2026-09-08021040021040KR7021040001대호특수강KOSDAQ938원-27원-2.80%984원999원937원23,6742244.7만원21,704,774주203.5억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
83,286건 중 31,301–31,350← 이전627 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬