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
cmvitpp2z0d8t10blhjb3c7jpfsc-stock-price009270:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp2t0d8r10bl0ofgxm401
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-10-20009270009270KR7009270000신원KOSPI1,005원-27원-2.62%1,030원1,030원991원283,9582.8억원114,770,393주1153.4억원
cmvitpp3f0d9010bldkhnqzpkfsc-stock-price009290:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp390d8y10blvjk5mdfh1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-10-20009290009290KR7009290008광동제약KOSPI6,680원-20원-0.30%6,690원6,790원6,600원148,7539.9억원49,799,808주3326.6억원
cmvitpp3s0d9610blmrsdufixfsc-stock-price009300:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp3l0d9310bl10qi1pba1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-10-20009300009300KR7009300005삼아제약KOSDAQ13,650원-50원-0.36%14,000원14,000원13,430원320435.8만원6,370,000주869.5억원
cmvitpp440d9c10blqpil1e8xfsc-stock-price009310:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp3y0d9910blbj6y95nz1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-10-20009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmvitpp4i0d9i10blq5v3xbpgfsc-stock-price009320:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp4c0d9f10blhzm3at8x1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-10-20009320009320KR7009320003아진전자부품KOSPI952원-8원-0.83%955원966원947원7,863747.8만원49,299,770주469.3억원
cmvitpp4x0d9o10blnkzdhv3kfsc-stock-price0093G0:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp4q0d9l10blwn7i3ndq1——2026-10-200093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,997원9원0.45%1,988원1,998원1,988원14,2012836.3만원6,400,000주127.8억원
cmvitpp590d9u10blm9xh6jcffsc-stock-price009410:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp540d9r10blhamxxdgh1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-10-20009410009410KR7009410002태영건설KOSPI1,569원-19원-1.20%1,604원1,605원1,553원304,0514.7억원319,453,137주5012.2억원
cmvitpp5o0da010blip5ph5affsc-stock-price009415:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp5h0d9x10blp9xzcz331
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-10-20009415009415KR7009411000태영건설우KOSPI5,700원-100원-1.72%6,000원6,000원5,690원1,740996만원649,974주37억원
cmvitpp600da510bldc0z7otzfsc-stock-price009420:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp5v0da310bli0i672km1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-10-20009420009420KR7009420001한올바이오파마KOSPI41,550원-1,750원-4.04%42,700원43,500원40,800원225,17193.2억원52,240,638주2.1조원
cmvitpp6d0dab10blmgng5m2dfsc-stock-price009440:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp670da910bl33odongh1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-10-20009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmvitpp6s0dah10blzbnf90i9fsc-stock-price009450:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp6m0daf10blinhu4j1k1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-10-20009450009450KR7009450008경동나비엔KOSPI59,500원-1,600원-2.62%61,500원62,400원59,100원72,43843.4억원14,568,592주8668.3억원
cmvitpp750dan10bl430nm751fsc-stock-price009460:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp6z0dal10blntd2wem31
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-10-20009460009460KR7009460007한창제지KOSPI2,550원-35원-1.35%2,510원2,565원2,480원3,780959.9만원12,339,686주314.6억원
cmvitpp7k0dat10blraiw0ki4fsc-stock-price009470:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp7d0dar10blmyk6pfqp1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-10-20009470009470KR7009470006삼화전기KOSPI29,750원-1,400원-4.49%31,150원31,300원28,600원157,35246.6억원6,613,820주1967.6억원
cmvitpp7x0daz10bl5rsbq737fsc-stock-price009520:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp7r0dax10bl6vdao9y51
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-10-20009520009520KR7009520008포스코엠텍KOSDAQ11,970원-570원-4.55%12,410원12,530원11,890원107,56412.9억원41,642,703주4984.6억원
cmvitpp8a0db510blorrojnnpfsc-stock-price009540:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp850db310bl22o6vjbg1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-10-20009540009540KR7009540006HD한국조선해양KOSPI254,500원-17,000원-6.26%265,000원266,000원252,000원172,401441억원70,773,116주18조원
cmvitpp8p0dbb10blpng5cna2fsc-stock-price009580:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp8j0db910blt6hqpkoi1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-10-20009580009580KR7009580002무림P&PKOSPI1,610원-29원-1.77%1,638원1,653원1,609원30,6014978.7만원62,368,324주1004.1억원
cmvitpp930dbh10bl3udx28f5fsc-stock-price009620:202610202026-10-20dayperiod2026-10-22 09:49:212026-10-22 09:49:21cmvitpp8x0dbf10bldgmzt90k1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-10-20009620009620KR7009620006삼보산업KOSDAQ4,540원-30원-0.66%4,570원4,675원4,480원11,7055313.2만원3,494,609주158.6억원
cmvitppyw0dm910blxajnu07ifsc-stock-price011785:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppyp0dm610bloqe1wgth1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-10-20011785011785KR7011781002금호석유화학우KOSPI47,100원-1,300원-2.69%48,800원48,800원46,850원3,2351.5억원3,023,486주1424억원
cmvitppza0dmf10bl4g3igz6rfsc-stock-price011790:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppz30dmc10bl6hvefk1i1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-10-20011790011790KR7011790003SKCKOSPI92,300원-8,000원-7.98%98,200원101,400원91,200원222,676209.1억원49,598,298주4.5조원
cmvitppzn0dml10blzgqtdyhnfsc-stock-price0117P0:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppzh0dmi10blfrycdhwp1——2026-10-200117P0—KR70117P0005피스피스스튜디오KOSDAQ5,260원-30원-0.57%5,260원5,310원5,170원47,4152.4억원14,168,911주745.2억원
cmvitpq000dmr10bl9j8a1lh2fsc-stock-price011810:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitppzu0dmo10blkcflu4oc1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-10-20011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmvitpq0f0dmx10bl7vghw7j1fsc-stock-price011930:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq070dmu10bliyaox8sr1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-10-20011930011930KR7011930005신성이엔지KOSPI15,330원-1,030원-6.30%16,320원16,500원15,280원118,45918.5억원20,306,182주3112.9억원
cmvitpq0s0dn310blbh45sjplfsc-stock-price012030:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq0l0dn010blvfgkea1m1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-10-20012030012030KR7012030003DBKOSPI2,235원25원1.13%2,210원2,255원2,160원629,81013.9억원201,173,933주4496.2억원
cmvitpq160dn910blw5ixe3sefsc-stock-price0120G0:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq0z0dn610blr8m3q4c71——2026-10-200120G0—KR70120G0001삼양바이오팜KOSPI44,150원-750원-1.67%44,700원47,500원43,650원32,59514.5억원7,435,870주3282.9억원
cmvitpq1j0dnf10bl7fh3i570fsc-stock-price012160:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq1d0dnc10blhlbv5z2o1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-10-20012160012160KR7012160008영흥KOSPI2,200원10원0.46%2,170원2,205원2,135원3,614786.6만원15,620,703주343.6억원
cmvitpq1w0dnl10bli0mn6mzefsc-stock-price012170:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq1r0dni10blex3qvyr51
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-10-20012170012170KR7012170007아센디오KOSPI2,920원-90원-2.99%3,000원3,200원2,890원9,2652730.2만원7,296,721주213억원
cmvitpq2j0dnt10bleak1qjahfsc-stock-price012200:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq2d0dnq10blux1brvdn1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-10-20012200012200KR7012200002계양전기KOSPI2,685원-85원-3.07%2,885원2,885원2,670원204,5375.5억원35,422,829주951.1억원
cmvitpq4a0doi10bl9dzwqb1ffsc-stock-price012320:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq430dog10blgw613ro51
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-10-20012320012320KR7012320008경동인베스트KOSPI44,750원-950원-2.08%45,700원45,700원43,600원3,0851.3억원2,365,023주1058.3억원
cmvitpq520dou10blfcryt28ifsc-stock-price012340:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq4v0dor10blqc8hr1sm1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-10-20012340012340KR7012340006뉴인텍KOSDAQ888원10원1.14%904원1,099원814원13,151,929129.1억원22,044,793주195.7억원
cmvitpq5f0dp010blcmkhb9fafsc-stock-price012450:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq580dox10bl509gdyzt1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-10-20012450012450KR7012450003한화에어로스페이스KOSPI799,000원-106,000원-11.71%883,000원890,000원790,000원250,2972023.7억원51,563,401주41.1조원
cmvitpq5t0dp510bl9s4o002vfsc-stock-price012610:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq5m0dp310bl49fqkpey1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-10-20012610012610KR7012610002경인양행KOSPI3,120원-120원-3.70%3,210원3,235원3,095원69,6312.1억원41,616,365주1298.4억원
cmvitpq6q0dpj10blg226azi8fsc-stock-price012630:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq6j0dph10blf7pca4321
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-10-20012630012630KR7012630000HDCKOSPI20,350원-900원-4.24%21,250원21,250원20,000원48,7369.9억원59,741,721주1.2조원
cmvitpq7h0dpv10blly28s1ldfsc-stock-price0126Z0:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq7a0dpt10blrdksjo9h1——2026-10-200126Z0—KR70126Z0002삼성에피스홀딩스KOSPI329,000원-21,500원-6.13%345,500원353,500원327,500원28,57195.4억원24,883,049주8.1조원
cmvitpq7t0dq110blzh20jwuffsc-stock-price012700:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq7o0dpy10bla7w3yv1q1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-10-20012700012700KR7012700001리드코프KOSDAQ2,745원0원0.00%2,750원2,750원2,705원13,2743632만원25,994,852주713.5억원
cmvitpq860dq710blck8lra94fsc-stock-price012750:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq810dq410blxfcjcuyu1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-10-20012750012750KR7012750006에스원KOSPI97,300원-300원-0.31%97,100원97,800원96,500원127,732123.7억원37,999,178주3.6조원
cmvitpq8k0dqd10bluqq60xtpfsc-stock-price012790:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq8f0dqa10blwlbigljz1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-10-20012790012790KR7012790002신일제약KOSDAQ6,410원0원0.00%6,530원6,530원6,310원7,0504500.3만원11,986,415주768.3억원
cmvitpq8z0dqj10bl0dvj5scifsc-stock-price012800:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq8s0dqg10blpfr7r9fb1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-10-20012800012800KR7012800009대창KOSPI1,052원-28원-2.59%1,075원1,090원1,041원181,9521.9억원91,140,499주958.7억원
cmvitpq9d0dqp10blh7l3k62kfsc-stock-price012860:202610202026-10-20dayperiod2026-10-22 09:49:222026-10-22 09:49:22cmvitpq960dqm10bl51tjzseq1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-10-20012860012860KR7012860003모베이스전자KOSDAQ2,215원-90원-3.90%2,305원2,350원2,205원264,4145.9억원73,233,457주1622.1억원
cmvitpq9r0dqv10bl5tqsxn39fsc-stock-price0129K0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpq9k0dqs10blyqmk6wx61——2026-10-200129K0—KR70129K0006신한제18호스팩KOSDAQ1,984원13원0.66%1,971원1,984원1,971원1,978391.2만원5,620,000주111.5억원
cmvitpqa40dr010bl1okk84i1fsc-stock-price013000:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpq9x0dqy10bln8c87j6i1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-10-20013000013000KR7013000005세우글로벌KOSPI1,183원-5원-0.42%1,188원1,206원1,180원14,8791765.7만원28,705,031주339.5억원
cmvitpqai0dr610blrcu8rlanfsc-stock-price013030:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqab0dr410bl79zk1yew1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-10-20013030013030KR7013030002하이록코리아KOSDAQ31,350원-650원-2.03%32,050원32,100원31,050원19,3396억원11,768,144주3689.3억원
cmvitpqaw0drc10bln102y698fsc-stock-price0130D0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqap0dra10blmj28xeow1——2026-10-200130D0—KR70130D0002신한제17호스팩KOSDAQ1,977원1원0.05%1,976원1,977원1,954원6,7561334.4만원5,340,000주105.5억원
cmvitpqb90dri10bls5y81te0fsc-stock-price0130H0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqb30drg10blk2yfm2w21——2026-10-200130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,995원2원0.10%1,986원1,997원1,986원2,464491.5만원7,700,000주153.6억원
cmvitpqbn0dro10bl7ksvyz6efsc-stock-price013120:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqbh0drm10blo7hd8yuw1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-10-20013120013120KR7013120001동원개발KOSDAQ2,025원-30원-1.46%2,035원2,085원2,010원92,2531.8억원90,808,100주1838.8억원
cmvitpqc10dru10bl06cksz3kfsc-stock-price0131D0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqbv0drs10blatcef6vz1——2026-10-200131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,971원-1원-0.05%1,978원1,978원1,955원13,9752760.4만원6,310,000주124.3억원
cmvitpqce0ds010blakcezh19fsc-stock-price0132G0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqc80dry10blxno3h3xj1——2026-10-200132G0—KR70132G0007교보20호스팩KOSDAQ1,985원0원0.00%1,985원1,994원1,984원3,136620.9만원5,970,000주118.5억원
cmvitpqct0ds610blnhgxjyvvfsc-stock-price013310:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqcn0ds410blp07b05lj1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-10-20013310013310KR7013310008아진산업KOSDAQ2,240원-35원-1.54%2,245원2,385원2,230원107,7032.4억원38,806,582주869.2억원
cmvitpqd70dsc10blf4qp2axdfsc-stock-price013360:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqd00ds910blgy7og9pu1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-10-20013360013360KR7013360003일성건설KOSPI1,277원-21원-1.62%1,298원1,315원1,265원96,1391.2억원54,024,880주689.8억원
cmvitpqdl0dsi10blc5ottlfhfsc-stock-price0134X0:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqde0dsf10bl6tkr74ez1——2026-10-200134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,994원4원0.20%1,981원2,000원1,981원21,9504383.9만원6,740,000주134.3억원
cmvitpqdz0dso10blhj9max07fsc-stock-price013520:202610202026-10-20dayperiod2026-10-22 09:49:232026-10-22 09:49:23cmvitpqds0dsl10blua0rs90m1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-10-20013520013520KR7013520002화승코퍼레이션KOSPI2,480원-5원-0.20%2,480원2,505원2,450원80,2431.9억원50,051,252주1241.2억원
155,061건 중 125,801–125,850← 이전2517 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬