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
cms22xtl303d50z9609yk3l3rfsc-stock-price010060:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtkx03d20z96yfh5bwnq1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-07-23010060010060KR7010060002OCI홀딩스KOSPI247,000원57,000원30.00%200,000원247,000원199,000원478,3141082.2억원18,670,232주4.6조원
cms22xtkq03cz0z96yg3xncwqfsc-stock-price010040:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtkk03cw0z968wrcl83y1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-07-23010040010040KR7010040004한국내화KOSPI1,443원33원2.34%1,410원1,479원1,364원39,2715623.5만원41,067,062주592.5억원
cms22xtk103cn0z96cnnsbm55fsc-stock-price0099W0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtjw03ck0z96awo06zq91——2026-07-230099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ2,000원2원0.10%1,998원2,000원1,992원19,3243860.6만원7,000,000주140억원
cms22xtjq03ch0z96hapfmg7nfsc-stock-price009970:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtjk03cf0z96g6tfoxfm1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-07-23009970009970KR7009970005영원무역홀딩스KOSPI196,900원5,900원3.09%191,600원199,000원191,200원9,93819.5억원12,953,817주2.5조원
cms22xtj603cb0z960sr4b38bfsc-stock-price009900:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtiu03c90z96ggnjwp9i1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-07-23009900009900KR7009900002명신산업KOSPI7,080원340원5.04%6,750원7,090원6,740원88,1196.1억원52,470,133주3714.8억원
cms22xtio03c60z960zclkttqfsc-stock-price0098T0:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtii03c30z969fspvl3i1——2026-07-230098T0—KR70098T0004교보19호스팩KOSDAQ2,005원11원0.55%1,995원2,005원1,995원14328.5만원5,400,000주108.2억원
cms22xtic03c00z96n4uj0e01fsc-stock-price009835:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xti603bx0z96ibqobd6c1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-07-23009835009835KR7009831009한화솔루션우KOSPI17,950원1,580원9.65%16,450원18,480원16,450원16,2372.8억원2,575,349주462.2억원
cms22xtt703h50z96aeqw0fjxfsc-stock-price011070:202607232026-07-23dayperiod2026-07-27 02:36:252026-07-27 02:36:25cms22xtt003h20z9668w7qxv41
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-07-23011070011070KR7011070000LG이노텍KOSPI679,000원32,000원4.95%667,000원698,000원651,000원202,0541364.8억원23,667,107주16조원
cms22xthz03bu0z96y7rqgi4rfsc-stock-price009830:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xthu03br0z9697slezs11
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-07-23009830009830KR7009830001한화솔루션KOSPI30,000원2,850원10.50%27,600원31,000원27,350원4,432,3841310.1억원171,892,536주5.1조원
cms22xtho03bo0z96qi33z7cdfsc-stock-price009810:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xthi03bl0z96qko228h51
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-07-23009810009810KR7009810003플레이그램KOSPI1,973원4원0.20%1,969원1,999원1,900원5,7071116.6만원15,188,750주299.6억원
cms22xthb03bi0z96d98nmw45fsc-stock-price0097F0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xth603bf0z965dtxcrti1——2026-07-230097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,994원-6원-0.30%1,992원2,000원1,992원20641.1만원6,500,000주129.6억원
cms22xtgz03bc0z96pisz4qspfsc-stock-price009780:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtgt03b90z96jw1vgn721
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-07-23009780009780KR7009780008엠에스씨KOSDAQ6,050원30원0.50%5,980원6,130원5,980원7,3534466만원17,600,000주1064.8억원
cms22xtgn03b60z96hu1bkccgfsc-stock-price009770:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtgh03b30z96s6j6ku131
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-07-23009770009770KR7009770009삼정펄프KOSPI26,600원-150원-0.56%26,750원26,750원26,350원6011592.3만원2,499,971주664.9억원
cms22xtg803b00z9646cdj3jefsc-stock-price009730:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtfz03ax0z96q8l83ldu1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-07-23009730009730KR7009730003이렘KOSDAQ1,480원-23원-1.53%1,544원1,590원1,456원63,2999375.1만원7,975,503주118억원
cms22xtft03au0z96d3i3spx3fsc-stock-price0096D0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtfn03ar0z96j72i6zek1——2026-07-230096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,996원-2원-0.10%1,997원1,997원1,982원979194.1만원5,500,000주109.7억원
cms22xtfg03ao0z96ow0tog4ffsc-stock-price0096B0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtfb03al0z966fc5o34p1——2026-07-230096B0—KR70096B0006삼성스팩12호KOSDAQ1,990원-3원-0.15%1,993원1,993원1,980원3,868766.5만원6,580,000주130.9억원
cms22xtf403ai0z96x8nvsvgnfsc-stock-price009680:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtez03af0z96g20ho0rm1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-07-23009680009680KR7009680000모토닉KOSPI9,990원370원3.85%9,610원9,990원9,610원25,9432.5억원21,733,094주2171.1억원
cms22xtet03ac0z96gn3ywukcfsc-stock-price009620:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtem03a90z965klqb2wf1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-07-23009620009620KR7009620006삼보산업KOSDAQ757원-22원-2.82%779원810원748원127,3429846.8만원17,473,048주132.2억원
cms22xtee03a60z96garm8ec2fsc-stock-price009580:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xte903a30z9643mcy9xs1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-07-23009580009580KR7009580002무림P&PKOSPI1,669원70원4.38%1,586원1,670원1,581원43,0547067.4만원62,368,324주1040.9억원
cms22xte303a00z96s8ahf25nfsc-stock-price009540:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtdx039x0z96g7cpdalf1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-07-23009540009540KR7009540006HD한국조선해양KOSPI381,000원27,500원7.78%352,000원383,000원352,000원185,377694.3억원70,773,116주26.9조원
cms22xtdr039u0z96oq8nnc9lfsc-stock-price009520:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtdl039r0z96rvwny6o41
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-07-23009520009520KR7009520008포스코엠텍KOSDAQ10,900원690원6.76%10,530원10,930원10,330원178,64319억원41,642,703주4539억원
cms22xtdf039o0z96s07mkvi9fsc-stock-price009470:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtd9039l0z96bex604vh1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-07-23009470009470KR7009470006삼화전기KOSPI23,700원1,350원6.04%22,500원23,800원22,350원70,15616.3억원6,613,820주1567.4억원
cms22xtd3039i0z96w88r1gk0fsc-stock-price009460:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtcx039f0z96ojwr3fc61
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-07-23009460009460KR7009460007한창제지KOSPI2,990원265원9.72%2,735원3,030원2,690원115,6033.3억원11,933,497주356.8억원
cms22xtcr039c0z96hwbk70ilfsc-stock-price009450:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtcl03990z96uzqylt1u1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-07-23009450009450KR7009450008경동나비엔KOSPI64,900원2,500원4.01%62,500원65,300원62,500원19,53312.6억원14,568,592주9455억원
cms22xtce03960z96l41g5r4tfsc-stock-price009440:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtc903930z969lef62nc1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-07-23009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cms22xtc303900z96ow0fq0ckfsc-stock-price009420:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtbx038x0z96o2hm8ggh1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-07-23009420009420KR7009420001한올바이오파마KOSPI49,650원1,650원3.44%48,000원50,800원48,000원283,543139.8억원52,240,638주2.5조원
cms22xtbq038u0z96ztquan7mfsc-stock-price009415:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtbl038r0z96u9j9arlk1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-07-23009415009415KR7009411000태영건설우KOSPI6,740원230원3.53%6,270원6,800원6,270원3,6982459.3만원649,974주43.8억원
cms22xtbf038o0z96gk7tctgpfsc-stock-price009410:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtb9038l0z96znrazqtw1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-07-23009410009410KR7009410002태영건설KOSPI1,723원117원7.29%1,606원1,729원1,600원462,4537.8억원297,590,078주5127.4억원
cms22xtb3038i0z96ofs2fekhfsc-stock-price0093G0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtaw038f0z96tcjfxx441——2026-07-230093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,988원-3원-0.15%1,996원1,999원1,988원951189.3만원6,400,000주127.2억원
cms22xtaq038c0z96ye0yaj2nfsc-stock-price009320:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xtal03890z96z31wmqy21
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-07-23009320009320KR7009320003아진전자부품KOSPI988원6원0.61%980원990원971원74,0197259.3만원49,299,770주487억원
cms22xtae03860z96tzn1mwwpfsc-stock-price009310:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xta803830z96lppaa0ib1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-07-23009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cms22xta203800z966u4xp22tfsc-stock-price009300:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt9x037x0z96bg9ti1b41
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-07-23009300009300KR7009300005삼아제약KOSDAQ12,450원240원1.97%12,370원12,480원12,320원2,3772944.2만원6,370,000주793억원
cms22xt9r037u0z96tmxxp0lefsc-stock-price009290:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt9l037r0z96ao5w50le1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-07-23009290009290KR7009290008광동제약KOSPI5,920원70원1.20%5,840원6,020원5,840원73,9994.3억원49,799,808주2948.1억원
cms22xt9e037o0z96vdaz6iqlfsc-stock-price009270:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt99037l0z96dzrn98rl1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-07-23009270009270KR7009270000신원KOSPI1,049원28원2.74%1,040원1,050원1,020원174,5851.8억원114,770,393주1203.9억원
cms22xt92037i0z962qjpvpg5fsc-stock-price009240:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8w037f0z96e7yhthiw1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-07-23009240009240KR7009240003한샘KOSPI37,550원1,100원3.02%36,150원37,650원36,100원47,43217.7억원23,533,928주8836.9억원
cms22xt8q037c0z96g8xgt97vfsc-stock-price009200:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8k03790z96m82vod831
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-07-23009200009200KR7009200007무림페이퍼KOSPI1,470원57원4.03%1,410원1,475원1,410원29,6404332.4만원41,609,310주611.6억원
cms22xt8e03760z96rhqhlzmufsc-stock-price0091W0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt8803730z96qqkyu49y1——2026-07-230091W0—KR70091W0006신영스팩11호KOSDAQ1,999원-1원-0.05%1,998원2,000원1,998원34,8006958.3만원6,068,000주121.2억원
cms22xt8203700z967l1keg1lfsc-stock-price009190:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt7w036x0z96j3x36ogu1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-07-23009190009190KR7009190000대양금속KOSPI1,809원27원1.52%1,783원1,840원1,773원152,5742.7억원43,986,275주795.7억원
cms22xt7q036u0z967q0ac96ufsc-stock-price009180:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt7k036r0z96hoe4slab1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-07-23009180009180KR7009180001한솔로지스틱스KOSPI2,740원50원1.86%2,690원2,760원2,690원39,7721억원28,155,825주771.4억원
cms22xt7f036o0z965sts7yr0fsc-stock-price009160:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt6y036l0z96e9zrghqy1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-07-23009160009160KR7009160003SIMPACKOSPI4,665원195원4.36%4,505원4,665원4,450원130,7875.9억원65,370,968주3049.5억원
cms22xt6r036i0z965nj6pdncfsc-stock-price009155:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt6n036f0z96otlkfnqu1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-07-23009155009155KR7009151002삼성전기우KOSPI504,000원24,000원5.00%496,000원513,000원482,500원41,084205.5억원2,906,984주1.4조원
cms22xt6g036c0z965lcurw97fsc-stock-price009150:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt6a03690z96dqlj6ou61
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-07-23009150009150KR7009150004삼성전기KOSPI1,448,000원103,000원7.66%1,412,000원1,475,000원1,380,000원663,1519504.4억원74,693,696주108.1조원
cms22xt6403660z96ax576agpfsc-stock-price009140:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5z03630z962e8yfpay1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-07-23009140009140KR7009140005경인전자KOSPI22,300원550원2.53%22,350원22,400원21,500원1,8614098.1만원1,570,797주350.2억원
cms22xt5t03600z96rqgmgaj8fsc-stock-price009070:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5n035x0z967hdx19k31
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-07-23009070009070KR7009070004KCTCKOSPI3,990원155원4.04%3,835원3,990원3,835원244,2939.5억원30,000,000주1197억원
cms22xt5g035u0z96rkdmnzd8fsc-stock-price008970:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt5a035r0z96b7kxo9wa1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-07-23008970008970KR7008970006KBI동양철관KOSPI1,155원70원6.45%1,090원1,156원1,090원830,6849.4억원103,766,907주1198.5억원
cms22xt54035o0z969jg6gd4pfsc-stock-price008930:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt4y035l0z963njdo8vf1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-07-23008930008930KR7008930000한미사이언스KOSPI34,350원1,100원3.31%33,250원34,600원33,075원184,39862.7억원68,391,550주2.3조원
cms22xt4s035i0z96xs4pezk3fsc-stock-price0088M0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt4m035g0z96dsv5of0a1——2026-07-230088M0—KR70088M0003메쥬KOSDAQ13,330원840원6.73%12,500원13,400원12,490원37,7924.9억원9,881,750주1317.2억원
cms22xt4g035c0z964k62erqrfsc-stock-price0088D0:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt4a035a0z96u57bkx9s1——2026-07-230088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,115원-10원-0.47%2,105원2,120원2,100원20,4644298.5만원5,795,000주122.5억원
cms22xt4303560z96953fm5znfsc-stock-price008870:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt3y03540z96d2o7mve91
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-07-23008870008870KR7008870008금비KOSPI39,600원1,100원2.86%38,500원39,600원38,200원230889만원1,000,000주396억원
cms22xt3r03500z963m2drd53fsc-stock-price008830:202607232026-07-23dayperiod2026-07-27 02:36:242026-07-27 02:36:24cms22xt3m034y0z966ni6tm3c1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-07-23008830008830KR7008830002대동기어KOSDAQ9,300원480원5.44%8,770원9,310원8,470원47,0834.2억원8,987,520주835.8억원
157,937건 중 155,901–155,950← 이전3119 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬