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
cmvrill7z0z2s0zciyx3ua2npfsc-stock-price010130:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill7q0z2p0zcipsafyrle1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-10-27010130010130KR7010130003고려아연KOSPI856,000원11,000원1.30%854,000원873,000원848,000원10,42989.8억원20,872,969주17.8조원
cmvrill7j0z2n0zci395dgshtfsc-stock-price010120:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill790z2k0zci2pyd8ee91
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-10-27010120010120KR7010120004LS ELECTRICKOSPI158,100원5,200원3.40%157,400원162,500원157,100원376,610603.5억원150,000,000주23.7조원
cmvrilkzr0yzs0zci5pbm8fsyfsc-stock-price0096B0:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkzj0yzo0zci7th6834n1——2026-10-270096B0—KR70096B0006삼성스팩12호KOSDAQ1,990원-1원-0.05%1,991원1,991원1,981원4,012795.4만원6,580,000주130.9억원
cmvrilkx80yyv0zciued6g8wifsc-stock-price009520:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkx10yyr0zcizeshyh131
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-10-27009520009520KR7009520008포스코엠텍KOSDAQ10,850원210원1.97%10,740원11,250원10,740원96,98310.7억원41,642,703주4518.2억원
cmvrilkus0yy00zciyxqmyaonfsc-stock-price009420:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkuk0yxw0zcierxb4lxx1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-10-27009420009420KR7009420001한올바이오파마KOSPI38,250원-300원-0.78%38,700원39,850원38,250원184,41971.6억원52,240,638주1.9조원
cmvrilktv0yxn0zcip0m785bofsc-stock-price009410:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilktn0yxk0zcioymygck91
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-10-27009410009410KR7009410002태영건설KOSPI1,501원6원0.40%1,504원1,506원1,489원145,5202.1억원329,604,650주4947.3억원
cmvrilkox0yvw0zciu0fphaarfsc-stock-price009190:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkor0yvu0zcig675g2ci1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-10-27009190009190KR7009190000대양금속KOSPI830원4원0.48%865원899원785원10,010,84384.1억원44,939,175주372.9억원
cmvrill710z2g0zcio6l2lf91fsc-stock-price010100:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill6t0z2e0zciu4i6ul7m1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-10-27010100010100KR7010100006한국무브넥스KOSPI3,120원110원3.65%3,045원3,130원3,015원46,9531.4억원30,450,420주950억원
cmvrill660z250zciik9jdgpkfsc-stock-price010040:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill5y0z220zcirgu01oyp1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-10-27010040010040KR7010040004한국내화KOSPI1,521원-19원-1.23%1,513원1,548원1,513원16,4412514.1만원41,067,062주624.6억원
cmvrill590z1t0zciabg8soesfsc-stock-price0099W0:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill520z1q0zci3tbibljz1——2026-10-270099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,991원2원0.10%1,975원1,996원1,975원1,509298.8만원7,000,000주139.3억원
cmvrill4t0z1n0zci1sc57gtnfsc-stock-price009970:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill4l0z1k0zcil8kf7hll1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-10-27009970009970KR7009970005영원무역홀딩스KOSPI162,000원1,100원0.68%160,100원164,500원160,100원7,83612.7억원12,953,817주2조원
cmvrill4g0z1h0zciosg810lofsc-stock-price009900:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill490z1g0zcistvffmtp1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-10-27009900009900KR7009900002명신산업KOSPI8,630원10원0.12%8,840원9,050원8,600원988,72387.2억원52,470,133주4528.1억원
cmvrill400z1c0zcios47vqbvfsc-stock-price0098T0:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill3t0z1a0zci4ddabnn71——2026-10-270098T0—KR70098T0004교보19호스팩KOSDAQ1,998원-1원-0.05%1,979원1,999원1,979원30560.7만원5,400,000주107.8억원
cmvrill3k0z160zciqldcrtkhfsc-stock-price009835:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill3e0z140zcihbg54qwx1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-10-27009835009835KR7009831009한화솔루션우KOSPI15,020원-270원-1.77%15,290원15,450원14,950원5,9208979.9만원2,544,616주382.2억원
cmvrill320z0z0zcirdngprykfsc-stock-price009830:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill2v0z0x0zcicerck1wo1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-10-27009830009830KR7009830001한화솔루션KOSPI25,850원-650원-2.45%26,600원27,200원25,350원2,558,167675.3억원224,892,536주5.8조원
cmvrill2n0z0t0zciuxd50syffsc-stock-price009810:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill2f0z0r0zciqff9atxf1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-10-27009810009810KR7009810003MDS스피어KOSPI1,745원91원5.50%1,654원1,745원1,654원7,3811250.2만원20,351,656주355.1억원
cmvrill270z0n0zci3xetfjtkfsc-stock-price0097F0:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill200z0l0zci3n08bed41——2026-10-270097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,992원2원0.10%1,993원1,993원1,992원6412.6만원6,500,000주129.4억원
cmvrill1s0z0h0zcisky3cb6ofsc-stock-price009780:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill1k0z0f0zcilz9pyxwa1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-10-27009780009780KR7009780008엠에스씨KOSDAQ7,070원10원0.14%7,060원7,150원7,060원2,3811687.8만원17,600,000주1244.3억원
cmvrill1a0z0b0zcig7t2qhmtfsc-stock-price009770:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrill110z070zcii52vzqfl1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-10-27009770009770KR7009770009삼정펄프KOSPI26,800원750원2.88%26,400원26,850원26,250원3,9481억원2,499,971주669.9억원
cmvrilkwp0yyo0zciautjg761fsc-stock-price009470:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkwh0yyk0zcivnu448k81
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-10-27009470009470KR7009470006삼화전기KOSPI29,250원700원2.45%28,950원29,600원28,200원103,34929.9억원6,613,820주1934.5억원
cmvrilkud0yxu0zcinzzmad1efsc-stock-price009415:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilku50yxq0zciataghnc41
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-10-27009415009415KR7009411000태영건설우KOSPI5,700원50원0.88%5,850원5,850원5,700원8649.2만원649,974주37억원
cmvrilktb0yxg0zcirpvru4hjfsc-stock-price0093G0:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkt50yxe0zciu436ct9d1——2026-10-270093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,997원21원1.06%1,971원1,997원1,971원12123.8만원6,400,000주127.8억원
cmvrilksx0yxa0zcijt5i3nz5fsc-stock-price009320:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilksq0yx80zcid580nxjy1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-10-27009320009320KR7009320003아진전자부품KOSPI934원12원1.30%926원941원926원11,5551083.4만원49,299,770주460.4억원
cmvrilksc0yx30zcivl3789l5fsc-stock-price009310:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilks50yx10zciornjzoir1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-10-27009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmvrilkrx0ywx0zciqlpsr4l6fsc-stock-price009300:202610272026-10-27dayperiod2026-10-28 11:48:092026-10-28 11:48:09cmvrilkrp0ywv0zcibfvxc0tf1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-10-27009300009300KR7009300005삼아제약KOSDAQ13,700원-60원-0.44%13,450원13,770원13,340원1,8542506.9만원6,370,000주872.6억원
cmvrilkpf0yw20zci0ewm9rcofsc-stock-price0091W0:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkp70yw00zcir4wr0yt01——2026-10-270091W0—KR70091W0006신영스팩11호KOSDAQ2,055원0원0.00%2,055원2,055원2,045원15,9233259만원6,068,000주124.6억원
cmvrilko00yvj0zcieall5jnbfsc-stock-price009160:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilknt0yvh0zciysus8ebx1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-10-27009160009160KR7009160003SIMPACKOSPI4,440원-25원-0.56%4,500원4,500원4,430원37,8341.6억원65,370,968주2902.4억원
cmvrilklv0yur0zciywt91qonfsc-stock-price008970:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilklo0yup0zci67z2yzzw1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-10-27008970008970KR7008970006KBI동양철관KOSPI1,255원11원0.88%1,244원1,297원1,244원2,433,34230.8억원103,766,907주1302.2억원
cmvrilkkx0yue0zci11zfdjddfsc-stock-price0088M0:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkkq0yuc0zciobi15jfa1——2026-10-270088M0—KR70088M0003메쥬KOSDAQ12,860원-400원-3.02%13,270원13,990원12,780원89,15211.8억원9,881,750주1270.7억원
cmvrilkki0yu80zciulnxrvb0fsc-stock-price0088D0:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkk90yu60zcii619ipa81——2026-10-270088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,055원-10원-0.48%2,060원2,060원2,050원1,144235.5만원5,795,000주119억원
cmvrilkjw0yu10zciy77tn22bfsc-stock-price008870:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkji0ytx0zciwbmj30vy1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-10-27008870008870KR7008870008금비KOSPI38,050원250원0.66%37,800원38,350원36,550원5862186.3만원1,000,000주380.5억원
cmvrilknm0yve0zcib0r03z3sfsc-stock-price009155:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkne0yvb0zciulk9bh601
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-10-27009155009155KR7009151002삼성전기우KOSPI406,000원20,500원5.32%395,500원414,000원388,000원16,43266.7억원2,906,984주1.1조원
cmvrilkn70yv80zciss2d8fo4fsc-stock-price009150:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkmz0yv60zcigk6ppl8h1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-10-27009150009150KR7009150004삼성전기KOSPI1,201,000원83,000원7.42%1,167,000원1,234,000원1,167,000원773,3239334억원74,693,696주89.7조원
cmvrilkmp0yv20zci7xhpstqzfsc-stock-price009140:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkmi0yv00zcivmcdj2e61
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-10-27009140009140KR7009140005케이아이이KOSPI10,100원-50원-0.49%10,050원10,200원10,010원2,6442667.5만원1,314,132주132.7억원
cmvrilkmb0yux0zci3wagn82ufsc-stock-price009070:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkm40yuv0zciwdv6yqna1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-10-27009070009070KR7009070004KCTCKOSPI3,775원20원0.53%3,780원3,825원3,765원36,6591.3억원30,000,000주1132.5억원
cmvrilklf0yul0zci9yryb789fsc-stock-price008930:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkl80yui0zcisbjus4vy1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-10-27008930008930KR7008930000한미사이언스KOSPI41,400원-850원-2.01%42,050원42,750원41,300원120,44650.4억원68,391,550주2.8조원
cmvrilkiv0yto0zci2aaozh6pfsc-stock-price008775:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkin0ytm0zciw32ldwtp1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-10-27008775008775KR7008771008호텔신라우KOSPI26,950원200원0.75%27,300원27,350원26,950원226612.8만원751,879주202.6억원
cmvrilkhz0ytc0zcixg7gh68wfsc-stock-price008730:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkhs0yta0zcid62wckom1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-10-27008730008730KR7008730004율촌화학KOSPI12,830원280원2.23%12,560원13,040원12,560원45,0565.7억원24,800,000주3181.8억원
cmvrilkeu0ys60zci9o8lmvdlfsc-stock-price008355:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkel0ys30zci8oan39ux1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-10-27008355008355KR7008351009남선알미우KOSPI6,940원130원1.91%6,760원7,000원6,740원161110.5만원307,890주21.3억원
cmvrilke90yrz0zciv5y1vi4pfsc-stock-price008350:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilke20yrx0zcivv9n9cfg1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-10-27008350008350KR7008350001남선알미늄KOSPI1,081원-4원-0.37%1,090원1,103원1,060원423,4504.5억원129,079,090주1395.3억원
cmvrilkdg0yrn0zci9v51vzj7fsc-stock-price008260:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkd90yrk0zci6kfr9isf1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-10-27008260008260KR7008260002NI스틸KOSPI3,015원25원0.84%2,990원3,050원2,990원12,6643823.1만원28,600,117주862.2억원
cmvrilkcg0yra0zcij1jawi7pfsc-stock-price00806K:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkca0yr80zci3xl7zwqc1——2026-10-2700806K—KR700806K010대덕1우KOSPI10,680원40원0.38%10,740원10,760원10,640원1,3631457.4만원1,212,357주129.4억원
cmvrilkc20yr50zcig765sasyfsc-stock-price008060:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkbu0yr20zci3m3kdc521
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-10-27008060008060KR7008060006대덕KOSPI14,320원600원4.37%14,130원14,670원13,850원91,33313.1억원31,287,098주4480.3억원
cmvrilkbm0yqz0zci38fqasfrfsc-stock-price008040:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkbe0yqw0zcik29rjw4u1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-10-27008040008040KR7008040008사조동아원KOSPI7,100원20원0.28%7,000원7,450원7,000원2,3691701.8만원14,114,460주1002.1억원
cmvrilkb60yqt0zcit68fn533fsc-stock-price007980:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilkb00yqq0zcikksl2otg1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-10-27007980007980KR7007980006TPKOSPI1,609원0원0.00%1,621원1,621원1,593원60,8529746만원46,897,350주754.5억원
cmvrilk7q0ypk0zciheirfx7ffsc-stock-price007770:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk7j0ypi0zcijmovfolc1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-10-27007770007770KR7007770001한일화학KOSDAQ7,640원60원0.79%7,980원8,000원7,450원772597.4만원3,510,000주268.1억원
cmvrilk5t0yow0zcio4oc7ry5fsc-stock-price007680:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk5m0yot0zciiujuimrz1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-10-27007680007680KR7007680002대원KOSDAQ3,135원370원13.38%2,745원3,590원2,730원920,19331.2억원13,222,738주414.5억원
cmvrilk5a0yop0zciozfb4pfofsc-stock-price007660:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk540yon0zcidbdn1qcj1
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-10-27007660007660KR7007660004이수페타시스KOSPI89,000원5,500원6.59%87,000원92,200원86,900원441,242396.1억원73,409,219주6.5조원
cmvrilk4u0yoj0zcishx9jyb7fsc-stock-price007610:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk4o0yoh0zciii25sv3o1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-10-27007610007610KR7007610009선도전기KOSPI3,380원100원3.05%3,355원3,475원3,295원99,6413.3억원18,000,000주608.4억원
cmvrilk4e0yod0zci2gonet6yfsc-stock-price007590:202610272026-10-27dayperiod2026-10-28 11:48:082026-10-28 11:48:08cmvrilk490yob0zciql5l4app1
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-10-27007590007590KR7007590003동방아그로KOSPI5,390원10원0.19%5,410원5,440원5,360원1,548835.9만원13,617,577주733.9억원
157,937건 중 21,351–21,400← 이전428 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬