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
cmvonr39r0kcd0zci6qdcyd56fsc-stock-price33626K:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:05cmvonr39d0kcb0zci8yv5osya1——2026-10-2333626K—KR733626K013두산퓨얼셀1우KOSPI5,290원70원1.34%5,090원5,290원4,910원11,0785552.1만원13,364,200주706.9억원
cmvonr3ai0kch0zcixdy4y5lffsc-stock-price33626L:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:05cmvonr3a40kcf0zcicyl506oi1——2026-10-2333626L—KR733626K021두산퓨얼셀2우BKOSPI6,970원-30원-0.43%6,550원7,690원6,550원1,7221169.1만원2,986,300주208.1억원
cmvonr3b80kcl0zciozdr80wbfsc-stock-price336370:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:05cmvonr3aw0kcj0zci9qry37qp1
{ "value": "336370", "scheme": "krx_code" }
{
  "value": "336370",
  "scheme": "krx_code"
}
—2026-10-23336370336370KR7336370002솔루스첨단소재KOSPI8,040원-230원-2.78%8,050원8,180원7,810원149,58811.9억원70,212,298주5645억원
cmvonr3c00kcp0zci3i31nb9ufsc-stock-price33637K:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:05cmvonr3bn0kcn0zci7rjx4ezt1——2026-10-2333637K—KR733637K010솔루스첨단소재1우KOSPI1,473원-29원-1.93%1,460원1,495원1,452원1,440211.6만원16,907,094주249억원
cmvonr3cs0kct0zcixai8qc89fsc-stock-price33637L:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:05cmvonr3ce0kcr0zcib3l9cbf21——2026-10-2333637L—KR733637K028솔루스첨단소재2우BKOSPI2,120원-50원-2.30%2,195원2,195원2,110원718152.5만원3,777,892주80억원
cmvonr3di0kcx0zci1edwsy1wfsc-stock-price336570:202610232026-10-23dayperiod2026-10-26 11:49:052026-10-26 11:49:06cmvonr3d50kcv0zcij0nrfhnj1
{ "value": "336570", "scheme": "krx_code" }
{
  "value": "336570",
  "scheme": "krx_code"
}
—2026-10-23336570336570KR7336570007원텍KOSDAQ3,805원-90원-2.31%3,850원3,870원3,750원303,12111.5억원89,280,646주3397.1억원
cmvonr3ea0kd10zci62hki3yffsc-stock-price336680:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3dx0kcz0zci7xwxl44r1
{ "value": "336680", "scheme": "krx_code" }
{
  "value": "336680",
  "scheme": "krx_code"
}
—2026-10-23336680336680KR7336680004탑런토탈솔루션KOSDAQ2,755원65원2.42%2,685원2,785원2,655원10,4342826.4만원39,145,558주1078.4억원
cmvonr3f20kd50zci3teb8fttfsc-stock-price337840:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3ep0kd30zciq1hcbcda1
{ "value": "337840", "scheme": "krx_code" }
{
  "value": "337840",
  "scheme": "krx_code"
}
—2026-10-23337840337840KR7337840003유엑스엔KONEX6,150원40원0.65%5,900원6,150원5,900원303183.9만원4,977,398주306.1억원
cmvonr3ft0kd90zcig76c6xoyfsc-stock-price337930:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3fh0kd70zcisww0001n1
{ "value": "337930", "scheme": "krx_code" }
{
  "value": "337930",
  "scheme": "krx_code"
}
—2026-10-23337930337930KR7337930002젝시믹스KOSDAQ1,986원-24원-1.19%2,000원2,060원1,980원78,4751.5억원29,048,929주576.9억원
cmvonr3gm0kdd0zcizel9z1edfsc-stock-price338100:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3g80kdb0zcif71bx69b1
{ "value": "338100", "scheme": "krx_code" }
{
  "value": "338100",
  "scheme": "krx_code"
}
—2026-10-23338100338100KR7338100001NH프라임리츠KOSPI3,690원15원0.41%3,680원3,690원3,660원29,7721억원18,660,000주688.5억원
cmvonr3hc0kdh0zcin1nxhoxsfsc-stock-price338220:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3h10kdf0zcio1wyae601
{ "value": "338220", "scheme": "krx_code" }
{
  "value": "338220",
  "scheme": "krx_code"
}
—2026-10-23338220338220KR7338220007뷰노KOSDAQ5,910원-200원-3.27%6,010원6,020원5,790원46,2622.7억원14,001,823주827.5억원
cmvonr3i40kdl0zcicalawe7vfsc-stock-price338840:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3hq0kdj0zciqh280t7h1
{ "value": "338840", "scheme": "krx_code" }
{
  "value": "338840",
  "scheme": "krx_code"
}
—2026-10-23338840338840KR7338840002와이바이오로직스KOSDAQ10,240원1,420원16.10%9,520원10,320원8,400원394,39737.5억원15,403,863주1577.3억원
cmvonr3iu0kdp0zci42c31qf5fsc-stock-price339770:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3ii0kdn0zci167k0h8d1
{ "value": "339770", "scheme": "krx_code" }
{
  "value": "339770",
  "scheme": "krx_code"
}
—2026-10-23339770339770KR7339770000교촌에프앤비KOSPI3,740원-50원-1.32%3,815원3,815원3,705원68,7172.5억원49,965,080주1868.6억원
cmvonr3jn0kdt0zcizyvizzolfsc-stock-price339950:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3j90kdr0zcisjuyb9oh1
{ "value": "339950", "scheme": "krx_code" }
{
  "value": "339950",
  "scheme": "krx_code"
}
—2026-10-23339950339950KR7339950008아이비김영KOSDAQ2,350원-15원-0.63%2,350원2,375원2,310원13,5413164.2만원44,946,655주1056.2억원
cmvonr3ke0kdx0zcicb5m8kwrfsc-stock-price340360:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3k20kdv0zci60jsr20i1
{ "value": "340360", "scheme": "krx_code" }
{
  "value": "340360",
  "scheme": "krx_code"
}
—2026-10-23340360340360KR7340360007다보링크KOSDAQ908원-58원-6.00%965원970원908원410,8833.8억원53,623,872주486.9억원
cmvonr3l50ke10zcit4o150bafsc-stock-price340440:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3ks0kdz0zcivqupvrf31
{ "value": "340440", "scheme": "krx_code" }
{
  "value": "340440",
  "scheme": "krx_code"
}
—2026-10-23340440340440KR7340440007세림B&GKOSDAQ3,020원-70원-2.27%3,090원3,190원2,965원11,8973572.4만원5,675,672주171.4억원
cmvonr3lv0ke50zcilsimna9jfsc-stock-price340450:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3lj0ke30zcicxm3ue1o1
{ "value": "340450", "scheme": "krx_code" }
{
  "value": "340450",
  "scheme": "krx_code"
}
—2026-10-23340450340450KR7340450006지씨지놈KOSDAQ9,700원-340원-3.39%9,900원9,900원8,950원687,44164.8억원23,650,793주2294.1억원
cmvonr3ml0ke90zci47qkdc8jfsc-stock-price340570:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3m90ke70zcidw6lfcak1
{ "value": "340570", "scheme": "krx_code" }
{
  "value": "340570",
  "scheme": "krx_code"
}
—2026-10-23340570340570KR7340570001티앤엘KOSDAQ24,400원-200원-0.81%24,000원24,550원23,750원67,65816.3억원16,070,120주3921.1억원
cmvonr3nd0ked0zcio4h5b6y2fsc-stock-price340810:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3n00keb0zcimi9l7nn01
{ "value": "340810", "scheme": "krx_code" }
{
  "value": "340810",
  "scheme": "krx_code"
}
—2026-10-23340810340810KR7340810001시선AIKOSDAQ3,215원-75원-2.28%3,260원3,260원3,020원145,1544.5억원14,195,867주456.3억원
cmvonr3o00keh0zci3ukc7ns5fsc-stock-price340930:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3nq0kef0zcizc7yzemc1
{ "value": "340930", "scheme": "krx_code" }
{
  "value": "340930",
  "scheme": "krx_code"
}
—2026-10-23340930340930KR7340930007성원에너텍KOSDAQ806원0원0.00%0원0원0원00원68,875,785주555.1억원
cmvonr3op0kel0zcixxcx94vffsc-stock-price342870:202610232026-10-23dayperiod2026-10-26 11:49:062026-10-26 11:49:06cmvonr3od0kej0zci351l044h1
{ "value": "342870", "scheme": "krx_code" }
{
  "value": "342870",
  "scheme": "krx_code"
}
—2026-10-23342870342870KR7342870003오아KOSDAQ3,725원5원0.13%3,810원4,000원3,510원4,6721724.1만원5,450,197주203억원
cmvonpzpx0dax0zcizwdplbe5fsc-stock-price0098T0:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzpj0dau0zcirukq3rw21——2026-10-230098T0—KR70098T0004교보19호스팩KOSDAQ1,993원1원0.05%1,998원1,998원1,993원9619.1만원5,400,000주107.6억원
cmvonpzqp0db30zcifx93xqotfsc-stock-price009900:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzqb0db00zcie9tdb6oe1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-10-23009900009900KR7009900002명신산업KOSPI9,100원-790원-7.99%9,340원9,570원9,100원1,084,186100.1억원52,470,133주4774.7억원
cmvonpzrg0db90zcintay7o9rfsc-stock-price009970:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzr30db60zci12cfjt151
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-10-23009970009970KR7009970005영원무역홀딩스KOSPI162,800원-6,400원-3.78%172,000원172,000원161,600원7,22811.8억원12,953,817주2.1조원
cmvonpxqp0cuz0zcigpo60mcvfsc-stock-price006980:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxqc0cux0zciy68a23uj1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-10-23006980006980KR7006980007우성KOSPI17,870원80원0.45%17,830원19,200원17,640원9,3791.7억원3,090,000주552.1억원
cmvonpxrg0cv50zci6crdl24pfsc-stock-price007070:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxr30cv30zciq4m85fhf1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-10-23007070007070KR7007070006GS리테일KOSPI21,050원-350원-1.64%21,400원21,400원20,850원86,94118.3억원83,607,415주1.7조원
cmvonpxs50cvb0zcid96tx1rjfsc-stock-price0070X0:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpxrw0cv90zcizc9v1y1s1——2026-10-230070X0—KR70070X0000에스테크엠KONEX11,000원0원0.00%10,680원11,000원10,680원101107.9만원1,510,000주166.1억원
cmvonpx7u0cqn0zciuu37xo5gfsc-stock-price006200:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx7h0cql0zcir8zf23hu1
{ "value": "006200", "scheme": "krx_code" }
{
  "value": "006200",
  "scheme": "krx_code"
}
—2026-10-23006200006200KR7006200000한국전자홀딩스KOSPI1,426원-64원-4.30%1,530원1,530원1,380원29,6464187.9만원9,197,710주131.1억원
cmvonpx8j0cqt0zcizv4o3iicfsc-stock-price006220:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx870cqr0zciqffhf3gt1
{ "value": "006220", "scheme": "krx_code" }
{
  "value": "006220",
  "scheme": "krx_code"
}
—2026-10-23006220006220KR7006220008제주은행KOSPI8,300원-360원-4.16%8,450원8,570원8,210원111,2659.2억원37,798,557주3137.2억원
cmvonpx990cqz0zcie0effkoafsc-stock-price006260:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx8x0cqx0zciv21xhwpa1
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-10-23006260006260KR7006260004LSKOSPI216,500원-6,000원-2.70%213,000원217,000원204,500원160,704337.8억원31,200,000주6.7조원
cmvonpxa10cr50zciy42jmaywfsc-stock-price006280:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpx9o0cr30zciivn8w7wx1
{ "value": "006280", "scheme": "krx_code" }
{
  "value": "006280",
  "scheme": "krx_code"
}
—2026-10-23006280006280KR7006280002녹십자KOSPI132,200원1,200원0.92%130,900원133,500원129,100원28,42637.4억원11,686,538주1.5조원
cmvonpxas0crb0zcii6f6omhzfsc-stock-price006340:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxah0cr90zciwhz902x01
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-10-23006340006340KR7006340004대원전선KOSPI10,220원-80원-0.78%10,000원10,260원9,730원1,019,908102.4억원78,414,416주8013.9억원
cmvonpxbj0crh0zci3kvb1lqlfsc-stock-price006345:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxb50crf0zci6n6pajhl1
{ "value": "006345", "scheme": "krx_code" }
{
  "value": "006345",
  "scheme": "krx_code"
}
—2026-10-23006345006345KR7006341002대원전선우KOSPI8,310원-330원-3.82%8,450원8,610원7,900원23,0101.9억원2,621,200주217.8억원
cmvonpxc50crn0zcib8xzxk6wfsc-stock-price006360:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxbw0crl0zci9ozzkxq81
{ "value": "006360", "scheme": "krx_code" }
{
  "value": "006360",
  "scheme": "krx_code"
}
—2026-10-23006360006360KR7006360002GS건설KOSPI29,500원100원0.34%28,800원30,500원28,300원1,013,011299.6억원85,581,490주2.5조원
cmvonpxcr0crt0zciuihros6rfsc-stock-price006370:202610232026-10-23dayperiod2026-10-26 11:48:112026-10-26 11:48:11cmvonpxce0crr0zcikk2e7sno1
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-10-23006370006370KR7006370001대구백화점KOSPI2,670원-85원-3.09%2,750원2,775원2,640원24,0106446.3만원10,821,611주288.9억원
cmvonpzgy0d8x0zcixijsr2t2fsc-stock-price009580:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzgl0d8v0zciery2yqe31
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-10-23009580009580KR7009580002무림P&PKOSPI1,590원-14원-0.87%1,600원1,620원1,555원52,8928421.4만원62,368,324주991.6억원
cmvonpzhp0d930zciod9hrbj2fsc-stock-price009620:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzhd0d910zciknjlyeyn1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-10-23009620009620KR7009620006삼보산업KOSDAQ4,820원55원1.15%4,700원4,820원4,505원16,8207795.6만원3,494,609주168.4억원
cmvonpzig0d990zcihimdmbyafsc-stock-price009680:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzi30d970zciw62v1q6f1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-10-23009680009680KR7009680000모토닉KOSPI9,990원-50원-0.50%10,020원10,040원9,910원20,5442억원21,733,094주2171.1억원
cmvonpzj60d9f0zciluxxpba0fsc-stock-price0096B0:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpziu0d9d0zcij0xya9831——2026-10-230096B0—KR70096B0006삼성스팩12호KOSDAQ1,992원3원0.15%1,994원1,994원1,971원573113.7만원6,580,000주131억원
cmvonpzjx0d9l0zci4g1j0leqfsc-stock-price0096D0:202610232026-10-23dayperiod2026-10-26 11:48:142026-10-26 11:48:14cmvonpzjk0d9j0zcig3ry6gj31——2026-10-230096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,986원-7원-0.35%1,993원1,993원1,972원972192.7만원5,500,000주109.2억원
cmvonpydw0d060zci736149d7fsc-stock-price00781K:202610232026-10-23dayperiod2026-10-26 11:48:122026-10-26 11:48:12cmvonpydl0d030zci4ajn4nv41——2026-10-2300781K—KR700781K015코리아써키트2우BKOSPI14,520원-480원-3.20%14,940원14,940원14,200원6698.3만원783,699주113.7억원
cmvonpyv20d410zcio9hzbbx3fsc-stock-price0088D0:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyup0d3y0zciq70jpop61——2026-10-230088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,055원-5원-0.24%2,050원2,060원2,050원25452.3만원5,795,000주119억원
cmvonpz1q0d5j0zcixb3kmig3fsc-stock-price009180:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz1f0d5h0zcilfgjc8941
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-10-23009180009180KR7009180001한솔로지스틱스KOSPI2,730원-30원-1.09%2,760원2,760원2,680원39,9831억원28,155,825주768.6억원
cmvonpz480d630zcilui9wf9xfsc-stock-price009200:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpz3u0d600zciavoh0k6k1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-10-23009200009200KR7009200007무림페이퍼KOSPI1,434원-1원-0.07%1,435원1,450원1,427원6,148881.2만원41,609,310주596.6억원
cmvonpytl0d3q0zci5z3eo5ltfsc-stock-price008830:202610232026-10-23dayperiod2026-10-26 11:48:132026-10-26 11:48:13cmvonpyt70d3m0zci5l71nzb01
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-10-23008830008830KR7008830002대동기어KOSDAQ5,590원20원0.36%5,490원5,760원5,340원216,12212억원19,181,916주1072.2억원
cmvonprqv0be00zciinm3zw8yfsc-stock-price001130:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprql0bdw0zcia30p68dl1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-10-23001130001130KR7001130004대한제분KOSPI10,920원-120원-1.09%10,950원10,950원10,730원19,3012억원16,900,000주1845.4억원
cmvonprru0beb0zcigam60sjnfsc-stock-price0011A0:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonprrd0be60zci9lxlthxs1——2026-10-230011A0—KR70011A0009액스비스KOSDAQ7,850원-470원-5.65%8,090원8,170원7,460원89,4287억원9,333,740주732.6억원
cmvonps7b0bjd0zcizto75nm6fsc-stock-price001500:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps740bj90zci6bmp95er1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-10-23001500001500KR7001500008현대차증권KOSPI6,870원100원1.48%6,770원6,950원6,660원112,4967.7억원61,833,044주4247.9억원
cmvonps8w0bk70zciumfljv9vfsc-stock-price001520:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps8o0bk10zci7lnw9qxe1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-10-23001520001520KR7001520006동양KOSPI1,009원-7원-0.69%1,001원1,010원998원147,5831.4억원107,122,032주1080.8억원
cmvonps9w0bkm0zcih352um6efsc-stock-price001527:202610232026-10-23dayperiod2026-10-26 11:48:042026-10-26 11:48:04cmvonps9n0bkj0zcic7ycihqf1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-10-23001527001527KR7001522002동양2우BKOSPI3,500원-65원-1.82%3,635원3,635원3,330원2,736938만원205,705주7.1억원
157,937건 중 28,551–28,600← 이전572 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬