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
cmw1g37xc01kw10cid8mxxl3qfsc-stock-price009620:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37x801ku10ciinxagcjl1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-11-02009620009620KR7009620006삼보산업KOSDAQ4,990원-140원-2.73%5,010원5,280원4,950원14,3527246.8만원3,494,609주174.3억원
cmw1g37xn01l010ci7d5afbj9fsc-stock-price009680:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37xi01ky10civlj4ro4v1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-11-02009680009680KR7009680000모토닉KOSPI10,090원40원0.40%10,040원10,120원9,930원16,1631.6억원21,733,094주2192.8억원
cmw1g382z01mx10cic0wtyibtfsc-stock-price010100:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g382t01mu10ciftmrum411
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-11-02010100010100KR7010100006한국무브넥스KOSPI3,105원10원0.32%3,050원3,145원3,045원29,3819148.6만원30,450,420주945.4억원
cmw1g383b01n110cie2iw5j3zfsc-stock-price010120:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g383401mz10cimzrynww71
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-11-02010120010120KR7010120004LS ELECTRICKOSPI160,600원11,000원7.35%144,600원162,000원143,000원684,6741076.8억원150,000,000주24조원
cmw1g383o01n510cif1yjkiyxfsc-stock-price010130:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g383k01n310ci4mueq25g1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-11-02010130010130KR7010130003고려아연KOSPI876,000원0원0.00%870,000원890,000원855,000원10,52892.5억원20,872,969주18.2조원
cmw1g37rt01ix10ci6en1kj5wfsc-stock-price009200:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37rp01iw10cihzvm5i8b1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-11-02009200009200KR7009200007무림페이퍼KOSPI1,343원3원0.22%1,338원1,390원1,328원25,0493370.4만원41,609,310주558.8억원
cmw1g37s901j110cixt737n09fsc-stock-price009240:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37s301j010cishmsw5151
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-11-02009240009240KR7009240003한샘KOSPI40,200원400원1.01%39,500원40,750원39,100원29,56411.8억원23,533,928주9460.6억원
cmw1g37sm01j610cidmw0awxjfsc-stock-price009270:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37sg01j410ciiartcycq1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-11-02009270009270KR7009270000신원KOSPI1,066원39원3.80%1,022원1,067원1,013원276,9032.9억원114,770,393주1223.4억원
cmw1g37sy01ja10cirrepygiffsc-stock-price009290:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ss01j810cimj32lw0m1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-11-02009290009290KR7009290008광동제약KOSPI6,290원50원0.80%6,200원6,300원6,170원79,4394.9억원49,799,808주3132.4억원
cmw1g37wh01kk10ciev5c6kq9fsc-stock-price009520:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37wc01ki10ciugzd5ax31
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-11-02009520009520KR7009520008포스코엠텍KOSDAQ10,800원290원2.76%10,410원11,170원10,410원88,4619.5억원41,642,703주4497.4억원
cmw1g37y401l510cigk3e9tsgfsc-stock-price0096B0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37xw01l310cissfdqzzs1——2026-11-020096B0—KR70096B0006삼성스팩12호KOSDAQ1,987원4원0.20%1,983원1,989원1,967원3,863762.3만원6,580,000주130.7억원
cmw1g37yg01l910cis2jg1g9bfsc-stock-price0096D0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37ya01l710cilnaseklx1——2026-11-020096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,985원1원0.05%1,976원1,985원1,975원9,6641916.6만원5,500,000주109.1억원
cmw1g37ys01ld10cijkznwrg5fsc-stock-price009730:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37yn01lc10ciakuleqin1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-11-02009730009730KR7009730003이렘KOSDAQ2,010원-155원-7.16%2,215원2,215원1,996원16,5463393.1만원7,975,503주160.3억원
cmw1g37z101lh10cirs7irudpfsc-stock-price009770:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37yx01lf10cil212wxzx1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-11-02009770009770KR7009770009삼정펄프KOSPI26,250원250원0.96%26,400원26,900원25,700원3,2298390.1만원2,499,971주656.2억원
cmw1g37ze01ll10ci77y05rycfsc-stock-price009780:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37z901lk10cio012q4uk1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-11-02009780009780KR7009780008엠에스씨KOSDAQ7,110원180원2.60%6,930원7,120원6,930원5,6814012.3만원17,600,000주1251.3억원
cmw1g37zo01lp10cibsoa6vz6fsc-stock-price0097F0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37zj01ln10cixe88l36v1——2026-11-020097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,990원10원0.51%1,980원1,991원1,972원13326.2만원6,500,000주129.3억원
cmw1g37zy01lt10ci271mxb61fsc-stock-price009810:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37zt01lr10cihx0ffo3f1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-11-02009810009810KR7009810003MDS스피어KOSPI1,683원-37원-2.15%1,691원1,730원1,670원79,0041.3억원20,351,656주342.5억원
cmw1g380801lx10ci71zefz6tfsc-stock-price009830:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g380301lv10cilv3xanoo1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-11-02009830009830KR7009830001한화솔루션KOSPI23,650원1,050원4.65%22,200원23,900원21,950원3,292,527768.8억원224,892,536주5.3조원
cmw1g380n01m110ci1yhgtv0nfsc-stock-price009835:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g380i01m010ci1jp0upbe1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-11-02009835009835KR7009831009한화솔루션우KOSPI14,400원220원1.55%13,900원14,700원13,330원3,2804669.4만원2,544,616주366.4억원
cmw1g380x01m510ciqqljlk87fsc-stock-price0098T0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g380s01m310cigbeanenb1——2026-11-020098T0—KR70098T0004교보19호스팩KOSDAQ1,999원2원0.10%1,998원1,999원1,996원602120.2만원5,400,000주107.9억원
cmw1g381701m910cinh8flx0qfsc-stock-price009900:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g381101m710cidzb9pgmg1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-11-02009900009900KR7009900002명신산업KOSPI7,800원130원1.69%7,460원7,820원7,460원343,04226.3억원52,470,133주4092.6억원
cmw1g381g01md10cigd0oiaijfsc-stock-price009970:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g381c01mb10ci00rwaf981
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-11-02009970009970KR7009970005영원무역홀딩스KOSPI169,300원-700원-0.41%169,200원173,200원167,100원4,6287.8억원12,241,357주2조원
cmw1g381r01mh10cifhpwfxcgfsc-stock-price0099W0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g381m01mf10citrka6h3o1——2026-11-020099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,982원-5원-0.25%1,992원1,992원1,982원6613만원7,000,000주138.7억원
cmw1g382201ml10cib6vgjsawfsc-stock-price0099X0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g381y01mk10ciaijy9apg1——2026-11-020099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,070원0원0.00%2,050원2,080원2,050원8,7381800.8만원5,980,000주123.7억원
cmw1g382e01mp10cip9d6zhkqfsc-stock-price010040:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g382901mo10cihw5s28nl1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-11-02010040010040KR7010040004한국내화KOSPI1,527원-5원-0.33%1,527원1,571원1,501원8,7081326.1만원41,067,062주627억원
cmw1g382o01mt10ci29k7wjpvfsc-stock-price010060:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g382j01mr10cig2hfc1yn1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-11-02010060010060KR7010060002OCI홀딩스KOSPI185,000원18,400원11.04%161,600원187,300원161,000원364,463658.7억원18,670,232주3.4조원
cmw1g387701oh10cik5vu8fssfsc-stock-price010690:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g387201of10ciuamobejv1
{ "value": "010690", "scheme": "krx_code" }
{
  "value": "010690",
  "scheme": "krx_code"
}
—2026-11-02010690010690KR7010690006화신KOSPI6,360원50원0.79%6,200원6,440원6,200원89,3525.6억원34,920,410주2220.9억원
cmw1g387j01ol10ci1x3v9noufsc-stock-price010770:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g387d01oj10cis3tzzphw1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-11-02010770010770KR7010770006평화홀딩스KOSPI3,240원45원1.41%3,225원3,325원3,145원13,6644401.2만원14,625,466주473.8억원
cmw1g387w01oq10cideollgqtfsc-stock-price010780:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g387q01oo10cisqsevpz61
{ "value": "010780", "scheme": "krx_code" }
{
  "value": "010780",
  "scheme": "krx_code"
}
—2026-11-02010780010780KR7010780005아이에스동서KOSPI14,030원360원2.63%13,370원14,240원13,370원36,4755억원29,724,668주4170.3억원
cmw1g384001n910civn5nsos6fsc-stock-price010140:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g383w01n810ci85ifl8fr1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-11-02010140010140KR7010140002삼성중공업KOSPI17,120원1,240원7.81%15,780원17,550원15,750원6,173,5131053.7억원880,000,000주15조원
cmw1g384901nd10cilafkrnp6fsc-stock-price010170:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g384501nb10ciptvwcim81
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-11-02010170010170KR7010170009대한광통신KOSDAQ13,770원-30원-0.22%13,110원13,890원13,100원3,994,058542.5억원155,485,660주2.1조원
cmw1g384k01nh10cim7kkg8vbfsc-stock-price0101C0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g384f01nf10ci9iw9zrst1——2026-11-020101C0—KR70101C0008하나36호스팩KOSDAQ1,969원-6원-0.30%1,961원1,990원1,961원2,052406.1만원7,740,000주152.4억원
cmw1g384t01nl10cim1kcziw4fsc-stock-price010240:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g384p01nj10cietx3z7uv1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-11-02010240010240KR7010240000흥국KOSDAQ4,895원0원0.00%4,815원4,915원4,800원15,9667742.6만원11,706,000주573억원
cmw1g385301np10cievdyg2r0fsc-stock-price010280:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g384y01nn10cijnoffdmf1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-11-02010280010280KR7010280006아이티센엔텍KOSDAQ5,010원60원1.21%4,950원5,200원4,870원21,9131억원13,024,757주652.5억원
cmw1g385d01nt10ci3ra1y110fsc-stock-price010400:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g385901nr10ciacu8iowl1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-11-02010400010400KR7010400000우진아이엔에스KOSPI3,605원-20원-0.55%3,620원3,735원3,575원2,761997.6만원7,622,000주274.7억원
cmw1g385o01nx10cik6i3i0p6fsc-stock-price010470:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g385i01nv10ci0kqxg0991
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-11-02010470010470KR7010470003오리콤KOSDAQ4,815원15원0.31%4,800원4,815원4,790원2,8991393.1만원11,975,050주576.5억원
cmw1g386001o110ci8thyqc2yfsc-stock-price010580:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g385v01o010ciby10b0zl1
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-11-02010580010580KR7010580009에스엠벡셀KOSPI3,340원105원3.25%3,135원3,425원3,090원740,19624.4억원111,251,760주3715.8억원
cmw1g386901o510cirv5dwfasfsc-stock-price0105P0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g386401o310cikj1gshzj1——2026-11-020105P0—KR70105P0009유진스팩12호KOSDAQ1,998원1원0.05%1,998원1,998원1,990원9,7351942만원5,660,000주113억원
cmw1g386j01o910cihwm5g490fsc-stock-price010640:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g386e01o710cifc245goc1
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-11-02010640010640KR7010640001진양폴리KOSPI2,930원-120원-3.93%3,060원3,090원2,890원741,27722억원16,700,000주489.3억원
cmw1g386u01oc10ci1bi0eb5zfsc-stock-price010660:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g386p01ob10cioudkcjxg1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-11-02010660010660KR7010660009화천기계KOSPI3,450원290원9.18%3,255원3,615원3,255원1,216,80242억원22,000,000주759억원
cmw1g389u01pj10ci7oi8pepyfsc-stock-price011070:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g389p01pg10cis8qsglyx1
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-11-02011070011070KR7011070000LG이노텍KOSPI327,500원1,500원0.46%320,500원334,000원314,500원147,589484.3억원23,667,107주7.7조원
cmw1g38db01qg10cis3b14z08fsc-stock-price011280:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38d701qf10cixr0w5tbg1
{ "value": "011280", "scheme": "krx_code" }
{
  "value": "011280",
  "scheme": "krx_code"
}
—2026-11-02011280011280KR7011280005태림포장KOSPI1,109원24원2.21%1,046원1,109원1,046원28,7843140.1만원70,805,940주785.2억원
cmw1g38dl01qk10cihwr29nbffsc-stock-price011300:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38dg01qi10ci9ja2ypq51
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-11-02011300011300KR7011300001우성머티리얼스KOSPI1,936원-53원-2.66%1,929원2,030원1,887원174,1133.3억원20,473,656주396.3억원
cmw1g38dy01qp10cijz25f917fsc-stock-price011320:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38du01qn10ci937xfof41
{ "value": "011320", "scheme": "krx_code" }
{
  "value": "011320",
  "scheme": "krx_code"
}
—2026-11-02011320011320KR7011320009유니크KOSDAQ3,730원10원0.27%3,720원3,745원3,605원9,9473663만원19,320,695주720.6억원
cmw1g38e901qt10ci1ckaic3dfsc-stock-price011330:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38e401qr10ciihpq5lmj1
{ "value": "011330", "scheme": "krx_code" }
{
  "value": "011330",
  "scheme": "krx_code"
}
—2026-11-02011330011330KR7011330008유니켐KOSPI5,340원190원3.69%5,110원5,410원5,050원108,0265.6억원10,018,784주535억원
cmw1g38ej01qx10cirj6ci99vfsc-stock-price011370:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38ee01qv10cihq6m1haz1
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-11-02011370011370KR7011370004서한KOSDAQ3,595원15원0.42%3,515원3,640원3,495원54,7231.9억원20,178,973주725.4억원
cmw1g38es01r110cikerwrzvufsc-stock-price011390:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38eo01qz10ciuv8bjdhp1
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-11-02011390011390KR7011390002부산산업KOSPI42,100원200원0.48%41,400원42,350원40,200원2,3519860.8만원1,056,000주444.5억원
cmw1g38fz01rg10cifswhynv1fsc-stock-price0115H0:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38fv01re10ci65hy9ywt1——2026-11-020115H0—KR70115H0007삼성스팩13호KOSDAQ1,995원-2원-0.10%1,976원1,996원1,976원993196.7만원7,350,000주146.6억원
cmw1g38g901rk10ci0ngrbbe1fsc-stock-price011690:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38g401ri10cits4kreda1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-11-02011690011690KR7011690005와이투솔루션KOSPI3,145원135원4.49%2,870원3,240원2,870원296,9449.1억원36,698,762주1154.1억원
cmw1g38gi01ro10ci0kcccts8fsc-stock-price011700:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g38ge01rm10ci4hebbeb81
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-11-02011700011700KR7011700002한신기계KOSPI2,010원30원1.52%1,916원2,035원1,916원29,2175883.5만원32,446,151주652.1억원
157,937건 중 146,901–146,950← 이전2939 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬