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
cmupypi323ctt109of9x6bwg4fsc-stock-price006890:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi2r3ctr109o8lzuqlma1
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-09-30006890006890KR7006890008태경케미컬KOSPI4,805원-15원-0.31%4,805원4,865원4,795원8,7714221만원11,600,000주557.3억원
cmupypi3n3ctz109oxyq0h1i7fsc-stock-price0068Y0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi3d3ctx109oyq9vy1uc1——2026-09-300068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,985원5원0.25%1,990원1,990원1,963원15,4003055.3만원4,310,000주85.5억원
cmupypi473cu5109osz25kf3vfsc-stock-price006910:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi3y3cu3109onel0pm9m1
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-09-30006910006910KR7006910004보성파워텍KOSDAQ7,170원160원2.28%7,110원7,310원7,110원451,36932.6억원49,129,824주3522.6억원
cmupypi4q3cub109on1nhdh9pfsc-stock-price006920:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi4i3cu9109ojjx04wcx1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-09-30006920006920KR7006920003모헨즈KOSDAQ2,965원-15원-0.50%2,980원3,020원2,960원23,6387035.8만원10,920,000주323.7억원
cmupypi5b3cuh109oh8z1286wfsc-stock-price006980:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi513cuf109oz3lcj4wn1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-09-30006980006980KR7006980007우성KOSPI17,160원-120원-0.69%17,280원17,350원17,140원6741160만원3,090,000주530.2억원
cmupypi5u3cun109o988w28ovfsc-stock-price007070:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi5m3cul109ovjrnrea21
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-30007070007070KR7007070006GS리테일KOSPI22,450원-500원-2.18%23,050원23,100원22,300원124,12328억원83,607,415주1.8조원
cmupypi6f3cut109oyl7v4k4ofsc-stock-price0070X0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi653cur109onzbi4jsv1——2026-09-300070X0—KR70070X0000에스테크엠KONEX11,500원-100원-0.86%13,000원13,000원11,270원103116.3만원1,510,000주173.6억원
cmupypi6x3cuz109oulhsx05zfsc-stock-price007110:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi6p3cux109o3x2hlx8b1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-09-30007110007110KR7007110000일신석재KOSPI603원0원0.00%0원0원0원00원77,456,610주467억원
cmupypi7h3cv5109o7yf95kq4fsc-stock-price007120:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi773cv3109odlw4ss8o1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-09-30007120007120KR7007120009미래아이앤지KOSPI1,016원-15원-1.45%1,039원1,039원995원57,6575852.2만원27,323,114주277.6억원
cmupypi803cvb109ob4zj6swbfsc-stock-price007160:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi7r3cv9109okoy42ywy1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-30007160007160KR7007160005사조산업KOSPI47,350원-900원-1.87%48,150원48,150원46,600원2,6431.2억원5,000,000주2367.5억원
cmupypi8k3cvh109ojvyqt46sfsc-stock-price0071M0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi8b3cvf109ozarzbnsw1——2026-09-300071M0—KR70071M0002삼성스팩11호KOSDAQ1,991원11원0.56%1,963원1,991원1,963원40,7148058.2만원5,760,000주114.6억원
cmupypi933cvn109odfw2zzanfsc-stock-price007210:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi8u3cvl109ovz7kwb4d1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-09-30007210007210KR7007210008벽산KOSPI1,429원-2원-0.14%1,431원1,441원1,419원33,5454794.9만원65,360,000주933.9억원
cmupypi9n3cvt109o032yycmofsc-stock-price007280:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi9e3cvr109ookgm42cp1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-09-30007280007280KR7007280001한국특강KOSPI2,240원-20원-0.88%2,330원2,330원2,190원18,2904084.1만원28,646,540주641.6억원
cmupypia43cvz109owrz91odlfsc-stock-price0072Z0:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypi9u3cvw109ooi8mjcig1——2026-09-300072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,966원-3원-0.15%1,964원1,984원1,964원15,9673153.2만원7,885,000주155억원
cmupypian3cw5109ortwplphnfsc-stock-price007310:202609302026-09-30dayperiod2026-10-02 05:03:512026-10-02 05:03:51cmupypiae3cw2109oi2i7wr5o1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-09-30007310007310KR7007310006오뚜기KOSPI315,000원-500원-0.16%317,000원319,000원314,000원2,2517.1억원4,007,830주1.2조원
cmupypioh3d0b109o6dviqjibfsc-stock-price008060:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypio63d08109ovom930dx1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-09-30008060008060KR7008060006대덕KOSPI15,120원-110원-0.72%15,400원15,400원14,990원66,24210억원31,287,098주4730.6억원
cmupypip43d0h109o7fc1pxpvfsc-stock-price00806K:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiot3d0e109ocslcsqgr1——2026-09-3000806K—KR700806K010대덕1우KOSPI10,610원10원0.09%10,600원10,660원10,570원1,3041384.8만원1,212,357주128.6억원
cmupypipl3d0n109oqyar85lwfsc-stock-price008250:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypipb3d0k109oc7ee0dxl1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-30008250008250KR7008250003이건산업KOSPI3,125원30원0.97%3,100원3,155원3,040원16,1455007만원10,952,635주342.2억원
cmupypiq53d0t109o9srt990tfsc-stock-price008260:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypipv3d0q109ouu49beb81
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-30008260008260KR7008260002NI스틸KOSPI3,370원70원2.12%3,355원3,405원3,330원88,8262.9억원28,600,117주963.8억원
cmupypiqo3d0z109omstx5ocnfsc-stock-price0082N0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiqe3d0w109oyh0i562p1——2026-09-300082N0—KR70082N0008카나프테라퓨틱스KOSDAQ11,900원-390원-3.17%12,200원12,300원11,650원90,54310.7억원13,300,580주1582.7억원
cmupypir73d15109op3re6sqjfsc-stock-price008350:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiqy3d12109o4xn5ur531
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-30008350008350KR7008350001남선알미늄KOSPI1,058원-12원-1.12%1,071원1,072원1,053원267,8942.8억원129,079,090주1365.6억원
cmupypirr3d1b109oj12utqoxfsc-stock-price008355:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiri3d18109o3dvwupm71
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-30008355008355KR7008351009남선알미우KOSPI7,010원-10원-0.14%7,230원7,230원7,010원506356.1만원307,890주21.5억원
cmupypisb3d1h109orm1oi5s0fsc-stock-price008370:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypis13d1e109oe96ad9qk1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-30008370008370KR7008370009원풍KOSDAQ5,050원-50원-0.98%5,050원5,140원5,050원2,2841159.3만원12,000,000주606억원
cmupypisu3d1n109o4jbe0f7dfsc-stock-price008420:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypisl3d1k109ox0vpec4t1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-30008420008420KR7008420002문배철강KOSPI2,095원35원1.70%2,170원2,175원2,070원221,7374.6억원20,503,505주429.5억원
cmupypitd3d1t109ovucgsmclfsc-stock-price008470:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypit43d1q109ov9l6tiaw1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-09-30008470008470KR7008470007부스타KOSDAQ1,654원-4원-0.24%1,644원1,668원1,630원39,1476450.1만원16,809,600주278억원
cmupypitw3d1z109o1dw4m5lsfsc-stock-price008490:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypitn3d1w109onerfpmjn1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-30008490008490KR7008490005서흥KOSPI19,860원-190원-0.95%20,000원20,250원19,800원11,1712.2억원11,569,113주2297.6억원
cmupypiug3d25109ob0y0nwfgfsc-stock-price008600:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiu83d22109o9b85oq821
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-09-30008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmupypiv13d2b109o43qz74jkfsc-stock-price008700:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiur3d28109orruhu4vp1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-09-30008700008700KR7008700007아남전자KOSPI1,253원-27원-2.11%1,285원1,290원1,245원271,5703.4억원77,124,820주966.3억원
cmupypivk3d2h109oalt7k74sfsc-stock-price008730:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiva3d2e109opf4lz78c1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-30008730008730KR7008730004율촌화학KOSPI14,550원-20원-0.14%14,550원14,820원14,390원41,3306억원24,800,000주3608.4억원
cmupypiw33d2n109odsuh144vfsc-stock-price008770:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypivu3d2k109o51l9psbm1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-30008770008770KR7008770000호텔신라KOSPI39,350원-850원-2.11%40,200원40,350원39,300원295,305116.9억원39,248,121주1.5조원
cmupypiwn3d2t109o6j0y9e41fsc-stock-price008775:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiwe3d2q109oghj6wit01
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-30008775008775KR7008771008호텔신라우KOSPI27,950원150원0.54%28,000원28,000원27,750원3731040.8만원751,879주210.1억원
cmupypix53d2z109oeilny50ofsc-stock-price008830:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiwx3d2w109ocssxiaqe1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-30008830008830KR7008830002대동기어KOSDAQ6,250원-10원-0.16%6,290원6,370원6,220원152,4019.5억원19,181,916주1198.8억원
cmupypixp3d35109ouccwv8hlfsc-stock-price008870:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypixf3d32109oqhcuhkyc1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-30008870008870KR7008870008금비KOSPI40,200원700원1.77%39,500원40,950원39,000원121479.6만원1,000,000주402억원
cmupypiy93d3b109ojdp0cskjfsc-stock-price0088D0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypixz3d38109of55v9pw41——2026-09-300088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원40원1.96%2,050원2,080원2,035원10,0662066.7만원5,795,000주120.5억원
cmupypiyp3d3h109o060cn20ufsc-stock-price0088M0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiyg3d3e109ojm87y2r91——2026-09-300088M0—KR70088M0003메쥬KOSDAQ13,400원-130원-0.96%13,600원13,600원13,050원97,13212.8억원9,881,750주1324.1억원
cmupypiz83d3n109o6jdpn1h0fsc-stock-price008930:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypiyz3d3k109oifale71r1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-30008930008930KR7008930000한미사이언스KOSPI52,800원600원1.15%52,500원53,700원51,100원126,86566.8억원68,391,550주3.6조원
cmupypizs3d3t109ou3wc72wrfsc-stock-price008970:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypizi3d3q109o0sowqoz71
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-30008970008970KR7008970006KBI동양철관KOSPI1,483원342원29.97%1,274원1,483원1,221원17,613,589249.6억원103,766,907주1538.8억원
cmupypj0n3d40109oc9unmga8fsc-stock-price009070:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj093d3w109odagjwna91
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-30009070009070KR7009070004KCTCKOSPI4,010원50원1.26%4,000원4,035원3,970원50,5392억원30,000,000주1203억원
cmupypj173d46109og5djnpg9fsc-stock-price009140:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj0x3d43109o6abxvojb1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-30009140009140KR7009140005케이아이이KOSPI19,630원-110원-0.56%19,830원19,990원18,860원8,3371.6억원1,570,797주308.3억원
cmupypjf23d8b109ohyljcnj7fsc-stock-price009620:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjes3d89109oif1ofuvk1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-30009620009620KR7009620006삼보산업KOSDAQ5,720원90원1.60%5,510원5,720원5,210원93,4985.2억원3,494,609주199.8억원
cmupypjfl3d8h109ok8ycofpwfsc-stock-price009680:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjfc3d8f109ob8a9h6051
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-30009680009680KR7009680000모토닉KOSPI10,090원-50원-0.49%10,120원10,200원10,060원10,3521억원21,733,094주2192.8억원
cmupypjg63d8n109o8b5zbyphfsc-stock-price0096B0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjfw3d8l109okkeumfl21——2026-09-300096B0—KR70096B0006삼성스팩12호KOSDAQ1,986원6원0.30%1,984원1,987원1,961원6,1781224.7만원6,580,000주130.6억원
cmupypjgq3d8t109oqqpant3afsc-stock-price0096D0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjgg3d8r109onz8s5q2h1——2026-09-300096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,991원23원1.17%1,952원1,991원1,952원13,1912611.5만원5,500,000주109.5억원
cmupypjhb3d8z109oszqc7v0gfsc-stock-price009730:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjh13d8x109oz6s610oj1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-30009730009730KR7009730003이렘KOSDAQ2,090원60원2.96%2,030원2,100원1,955원52,5541억원7,975,503주166.6억원
cmupypjhv3d95109onoobfm0pfsc-stock-price009770:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjhl3d93109os5qcih1d1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-30009770009770KR7009770009삼정펄프KOSPI27,750원-250원-0.89%28,250원28,250원27,250원1,3883826.8만원2,499,971주693.7억원
cmupypjig3d9b109oah2j585pfsc-stock-price009780:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypji63d99109ocag6siv91
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-30009780009780KR7009780008엠에스씨KOSDAQ6,940원170원2.51%6,830원7,020원6,780원18,9491.3억원17,600,000주1221.4억원
cmupypjj03d9h109orqgge8vkfsc-stock-price0097F0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjiq3d9f109o9vvse68v1——2026-09-300097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원18원0.91%1,959원1,992원1,958원11,9562371.5만원6,500,000주129.1억원
cmupypjjk3d9n109ok9cr0tkwfsc-stock-price009810:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjja3d9l109o5yqbytxp1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-30009810009810KR7009810003MDS스피어KOSPI1,950원24원1.25%1,995원1,995원1,912원9,0801757.5만원20,351,656주396.8억원
cmupypjk53d9t109osmgge9tffsc-stock-price009830:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjjv3d9r109o0gect6i51
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-30009830009830KR7009830001한화솔루션KOSPI33,900원1,400원4.31%32,600원34,900원32,150원6,710,5612272.4억원224,892,536주7.6조원
cmupypjkn3d9z109os99xkcrufsc-stock-price009835:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjkf3d9w109o2gvay9bf1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-30009835009835KR7009831009한화솔루션우KOSPI18,590원360원1.97%18,440원18,880원18,000원18,4203.4억원2,544,616주473억원
120,605건 중 92,701–92,750← 이전1855 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬