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
cmupypj5o3d5i109oegp5hppnfsc-stock-price009240:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj5d3d5f109ouwx28ti71
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-30009240009240KR7009240003한샘KOSPI39,050원-1,100원-2.74%40,150원40,300원38,700원28,33911억원23,533,928주9189.9억원
cmupypj663d5o109o4f599ujvfsc-stock-price009270:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj5x3d5l109oqztlpfi11
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-30009270009270KR7009270000신원KOSPI1,083원11원1.03%1,072원1,090원1,065원77,7048386.1만원114,770,393주1242.9억원
cmupypj6r3d5u109olrscronrfsc-stock-price009290:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj6h3d5r109o41vbpxp81
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-30009290009290KR7009290008광동제약KOSPI6,420원90원1.42%6,340원6,440원6,290원99,0146.3억원49,799,808주3197.1억원
cmupypj7a3d5z109onf919rk5fsc-stock-price009300:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj703d5x109oydqln93v1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-30009300009300KR7009300005삼아제약KOSDAQ14,000원40원0.29%13,950원14,000원13,750원622865.7만원6,370,000주891.8억원
cmupypj7v3d65109oxn1nikaffsc-stock-price009310:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj7k3d63109os98g343r1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-30009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmupypj8f3d6b109owiiqqwekfsc-stock-price009320:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj853d69109oezae7wo91
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-30009320009320KR7009320003아진전자부품KOSPI956원-14원-1.44%969원969원952원55,0075280.3만원49,299,770주471.3억원
cmupypj8y3d6h109og48sakl7fsc-stock-price0093G0:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj8s3d6f109o8d5up59z1——2026-09-300093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,962원4원0.20%1,974원1,987원1,951원12,9342559.7만원6,400,000주125.5억원
cmupypj9j3d6n109o8ntz56s1fsc-stock-price009410:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj9a3d6l109oapbtrul11
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-30009410009410KR7009410002태영건설KOSPI1,599원-1원-0.06%1,622원1,637원1,598원1,633,69829.1억원319,453,137주5108억원
cmupypja33d6t109o1ohvx6byfsc-stock-price009415:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypj9t3d6r109o45yczh5m1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-30009415009415KR7009411000태영건설우KOSPI6,110원40원0.66%6,070원6,190원6,020원631384만원649,974주39.7억원
cmupypjar3d6z109o2des6uj8fsc-stock-price009420:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjah3d6x109owalbw8oc1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-30009420009420KR7009420001한올바이오파마KOSPI44,100원850원1.97%43,250원44,700원42,150원231,689101.6억원52,240,638주2.3조원
cmupypjba3d75109ojx0ldwzpfsc-stock-price009440:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjb13d73109o2scvt6gy1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-30009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmupypjbv3d7b109o3xudf581fsc-stock-price009450:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:52cmupypjbl3d79109ou7ma6j6p1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-30009450009450KR7009450008경동나비엔KOSPI61,000원-100원-0.16%60,900원62,600원60,900원23,42514.4억원14,568,592주8886.8억원
cmupypjcd3d7h109ogxvis9btfsc-stock-price009460:202609302026-09-30dayperiod2026-10-02 05:03:522026-10-02 05:03:53cmupypjc53d7f109oj3g8bsu61
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-30009460009460KR7009460007한창제지KOSPI2,740원0원0.00%2,740원2,740원2,690원7,1581953.6만원12,339,686주338.1억원
cmupypjcx3d7n109ojrcsjl4jfsc-stock-price009470:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjco3d7l109ouj085vd11
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-30009470009470KR7009470006삼화전기KOSPI26,150원-800원-2.97%26,900원27,050원26,100원35,0279.2억원6,613,820주1729.5억원
cmupypjde3d7t109o1r0hmrb1fsc-stock-price009520:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjd73d7r109oo37pd7on1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-30009520009520KR7009520008포스코엠텍KOSDAQ12,480원200원1.63%12,540원12,700원12,410원83,75410.5억원41,642,703주5197억원
cmupypjdx3d7z109ogf7xauo6fsc-stock-price009540:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjdo3d7x109okskzqn2a1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-30009540009540KR7009540006HD한국조선해양KOSPI323,500원0원0.00%325,000원331,000원322,000원199,669648.7억원70,773,116주22.8조원
cmupypjei3d85109osh0x85owfsc-stock-price009580:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypje83d83109odsxrtika1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-30009580009580KR7009580002무림P&PKOSPI1,720원13원0.76%1,712원1,757원1,701원267,0804.6억원62,368,324주1072.7억원
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
cmupypjld3da5109ohoeyvg7afsc-stock-price0098T0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjkz3da2109ofxed0xft1——2026-09-300098T0—KR70098T0004교보19호스팩KOSDAQ2,000원6원0.30%1,999원2,000원1,995원5,9571190.4만원5,400,000주108억원
cmupypjm03daa109o3m8q5y0efsc-stock-price009900:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjlq3da8109o2z4gxotv1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-30009900009900KR7009900002명신산업KOSPI8,260원170원2.10%8,160원8,350원8,130원105,4118.6억원52,470,133주4334억원
cmupypjn33dam109ozgmouqq0fsc-stock-price0099W0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjmt3dak109ojl5j0sdu1——2026-09-300099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,978원14원0.71%1,964원1,983원1,954원12,1832412만원7,000,000주138.4억원
cmupypjo43daz109owowlcsadfsc-stock-price010040:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjnu3dav109oi8185az61
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-30010040010040KR7010040004한국내화KOSPI1,680원5원0.30%1,679원1,720원1,667원5,730965.3만원41,067,062주689.9억원
cmupypjp83dba109o6olnnt93fsc-stock-price010100:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjp03db7109oxzoiot7q1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-30010100010100KR7010100006한국무브넥스KOSPI3,410원15원0.44%3,400원3,445원3,360원37,3301.2억원30,450,420주1038.3억원
cmupypjqt3dbm109oyhpf0dgqfsc-stock-price010130:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjqc3dbl109of6exa9rf1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-30010130010130KR7010130003고려아연KOSPI1,070,000원6,000원0.56%1,077,000원1,083,000원1,058,000원15,772168.2억원20,872,969주22.3조원
cmupypjrc3dbs109owklvjsamfsc-stock-price010140:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjr43dbp109oeanw7zce1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-30010140010140KR7010140002삼성중공업KOSPI19,700원370원1.91%19,750원20,200원19,650원3,449,094685.3억원880,000,000주17.3조원
cmupypjsg3dc4109o4dedcn1ufsc-stock-price0101C0:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjs73dc0109or19fz5nj1——2026-09-300101C0—KR70101C0008하나36호스팩KOSDAQ1,981원17원0.87%1,956원1,982원1,953원12,0242378.7만원7,740,000주153.3억원
cmupypjtj3dcf109oof5m1ty6fsc-stock-price010280:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjta3dcd109oz15nsljc1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-09-30010280010280KR7010280006아이티센엔텍KOSDAQ6,000원860원16.73%5,500원6,640원5,220원647,74337.7억원13,024,757주781.4억원
cmupypjun3dcr109o8pe8zrcrfsc-stock-price010470:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjue3dcp109okeuf6o5r1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-30010470010470KR7010470003오리콤KOSDAQ5,010원-20원-0.40%5,060원5,060원4,950원1,767881.8만원11,975,050주599.9억원
cmupypjv63dcx109oq2qqfe6jfsc-stock-price010580:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjv03dcv109o63ny9mzp1
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-09-30010580010580KR7010580009에스엠벡셀KOSPI2,355원-85원-3.48%2,440원2,470원2,355원694,80816.6억원111,251,760주2619.9억원
cmupypjwa3dda109od5zmhaiffsc-stock-price010640:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjw13dd6109on4edrm1a1
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-09-30010640010640KR7010640001진양폴리KOSPI2,195원-5원-0.23%2,200원2,225원2,150원44,9729855.2만원16,700,000주366.5억원
cmupypjxg3ddl109oimvoczc8fsc-stock-price010690:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjx53ddj109ojc91cqj21
{ "value": "010690", "scheme": "krx_code" }
{
  "value": "010690",
  "scheme": "krx_code"
}
—2026-09-30010690010690KR7010690006화신KOSPI7,350원20원0.27%7,400원7,470원7,350원70,0595.1억원34,920,410주2566.6억원
cmupypjyk3ddy109osrtso85tfsc-stock-price010780:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjyb3ddu109ou1b4085p1
{ "value": "010780", "scheme": "krx_code" }
{
  "value": "010780",
  "scheme": "krx_code"
}
—2026-09-30010780010780KR7010780005아이에스동서KOSPI14,610원-20원-0.14%14,720원14,830원14,580원39,0335.7억원29,724,668주4342.7억원
cmupypjzn3de9109oe5qwdhhnfsc-stock-price010950:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypjze3de7109ohy0gjmgv1
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-09-30010950010950KR7010950004S-OilKOSPI161,700원3,900원2.47%159,700원163,800원157,500원264,189427.5억원112,582,792주18.2조원
cmupypk0p3dem109oxhrald19fsc-stock-price010960:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypk0f3dej109odw0jovbh1
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-09-30010960010960KR7010960003삼호개발KOSPI3,040원-35원-1.14%3,085원3,120원3,040원62,6671.9억원24,120,000주733.2억원
cmupypk1q3dey109oc7qlunnvfsc-stock-price011040:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypk1j3deu109ocfrfedn81
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-30011040011040KR7011040003경동제약KOSDAQ5,040원0원0.00%5,030원5,060원5,000원6,1753098.3만원30,768,766주1550.7억원
cmupypk2t3dfa109o0laadvrufsc-stock-price011080:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypk2j3df6109o4zn5oncg1
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-09-30011080011080KR7011080009형지I&CKOSDAQ362원-94원-20.61%457원470원362원439,6071.8억원7,096,262주25.6억원
cmupypk3u3dfl109o4e5vrnbsfsc-stock-price011150:202609302026-09-30dayperiod2026-10-02 05:03:532026-10-02 05:03:53cmupypk3m3dfi109oya7qgtzj1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-09-30011150011150KR7011150000CJ씨푸드KOSPI1,903원3원0.16%1,923원1,923원1,887원20,2253843만원35,930,773주683.7억원
cmupypk5i3dg4109ocb2kd7lufsc-stock-price011200:202609302026-09-30dayperiod2026-10-02 05:03:542026-10-02 05:03:54cmupypk583dg0109ofulexikt1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-30011200011200KR7011200003HMMKOSPI20,850원-150원-0.71%21,050원21,100원20,750원792,896165.5억원943,237,970주19.6조원
cmupypk6j3dgf109osievseq0fsc-stock-price011230:202609302026-09-30dayperiod2026-10-02 05:03:542026-10-02 05:03:54cmupypk6a3dgd109onhebdhdm1
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-09-30011230011230KR7011230000삼화전자KOSPI2,660원-15원-0.56%2,705원2,720원2,635원121,6173.2억원19,165,785주509.8억원
cmupypk7k3dgs109owyr707ggfsc-stock-price011300:202609302026-09-30dayperiod2026-10-02 05:03:542026-10-02 05:03:54cmupypk7b3dgo109ohg497dwc1
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-09-30011300011300KR7011300001우성머티리얼스KOSPI2,805원-160원-5.40%2,965원2,965원2,795원57,9301.6억원17,238,905주483.5억원
120,605건 중 93,601–93,650← 이전1873 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬