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
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
cmw1g38tg01w310cinjdg3s7kfsc-stock-price013360:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38t701w010ciu0q513nv1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-11-02013360013360KR7013360003일성건설KOSPI1,333원52원4.06%1,276원1,340원1,276원205,1362.6억원54,024,880주720.1억원
cmw1g38tq01w710ci4p0lukz9fsc-stock-price0134X0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38tm01w510cixv06fix41——2026-11-020134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,987원-7원-0.35%1,994원1,994원1,980원15,1853027.3만원6,740,000주133.9억원
cmw1g38u001wb10cidof7s1ywfsc-stock-price013520:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38tw01w910ciy9e0980h1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-11-02013520013520KR7013520002화승코퍼레이션KOSPI2,320원-10원-0.43%2,410원2,420원2,290원37,2848650.4만원50,051,252주1161.1억원
cmw1g38uc01wf10ciyttnfeanfsc-stock-price013570:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38u601wd10cin2bjumi21
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-11-02013570013570KR7013570007디와이KOSPI3,900원200원5.41%3,720원3,935원3,720원48,5181.8억원26,319,633주1026.4억원
cmw1g38un01wj10ciyrw7vunifsc-stock-price013580:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38ui01wh10cia4eoggnf1
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-11-02013580013580KR7013580006계룡건설KOSPI23,650원1,400원6.29%22,250원23,650원21,950원103,68024억원8,930,907주2112.1억원
cmw1g38uz01wn10ci7nyi654kfsc-stock-price013700:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38us01wl10ci2843s6lu1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-11-02013700013700KR7013700000까뮤이앤씨KOSPI1,479원29원2.00%1,450원1,497원1,412원42,4906256.1만원59,750,830주883.7억원
cmw1g38ve01ws10cie3lq9fggfsc-stock-price013720:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38v601wq10cikka37njn1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-11-02013720013720KR7013720008청보KOSDAQ2,370원-45원-1.86%2,320원2,390원2,295원22,1235208만원12,165,628주288.3억원
cmw1g38w401x110ci7xnzaenifsc-stock-price013870:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38vx01wz10ciqspawe3x1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-11-02013870013870KR7013870001지엠비코리아KOSPI3,665원105원2.95%3,550원3,675원3,540원28,9971억원19,072,280주698.9억원
cmw1g38we01x510civj0a9p8wfsc-stock-price013890:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38w901x310ciwodo8wfc1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-11-02013890013890KR7013890009지누스KOSPI6,090원170원2.87%5,840원6,100원5,740원19,7541.1억원21,925,813주1335.2억원
cmw1g38wo01x910ci8z8apatzfsc-stock-price013990:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38wj01x710cik9k2hufx1
{ "value": "013990", "scheme": "krx_code" }
{
  "value": "013990",
  "scheme": "krx_code"
}
—2026-11-02013990013990KR7013990007아가방컴퍼니KOSDAQ4,600원-45원-0.97%4,655원4,840원4,600원31,5281.4억원32,887,536주1512.8억원
cmw1g38wz01xd10cidksr4h8dfsc-stock-price014100:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38wt01xb10ci0vuw5aji1
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-11-02014100014100KR7014100002메디앙스KOSDAQ1,581원-49원-3.01%1,590원1,590원1,550원10,3761634.5만원11,800,000주186.5억원
cmw1g38x901xh10cildhsmk3xfsc-stock-price014130:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38x401xf10cih9bryu6u1
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-11-02014130014130KR7014130009한익스프레스KOSPI2,290원55원2.46%2,235원2,300원2,205원10,7712420.1만원11,817,883주270.6억원
cmw1g38xn01xm10cign81e0uifsc-stock-price014160:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38xi01xk10cig50fctya1
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-11-02014160014160KR7014160006대영포장KOSPI2,505원5원0.20%2,580원2,580원2,455원16,8974271.7만원21,678,909주543억원
cmw1g38xx01xq10cio25y5cpqfsc-stock-price014190:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38xs01xo10cijjsvpvuf1
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-11-02014190014190KR7014190003원익큐브KOSDAQ1,073원10원0.94%1,068원1,076원1,040원43,9304704.1만원35,395,071주379.7억원
cmw1g38y701xu10cirqq3rtk9fsc-stock-price014280:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g38y201xs10cil2uvg6ui1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-11-02014280014280KR7014280002금강공업KOSPI4,065원140원3.57%3,915원4,100원3,910원89,8163.6억원29,329,357주1192.2억원
cmw1g390801ym10ci4h2w0o20fsc-stock-price014620:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g390301yk10citbs3srsz1
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-11-02014620014620KR7014620009성광벤드KOSDAQ30,000원3,650원13.85%26,400원30,350원26,300원339,083100.3억원26,557,364주7967.2억원
cmw1g390i01yq10cie7laazp0fsc-stock-price014680:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g390d01yo10ci7xq1r8ua1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-11-02014680014680KR7014680003한솔케미칼KOSPI212,500원1,000원0.47%206,500원216,000원203,000원21,30645.1억원10,794,036주2.2조원
cmw1g390s01yu10cibn51n43lfsc-stock-price014710:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g390n01ys10cik4e4xgjf1
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-11-02014710014710KR7014710008사조씨푸드KOSPI9,720원-100원-1.02%9,840원9,920원9,330원1,5941539.6만원17,218,543주1673.6억원
cmw1g391201yy10ci8jbke1sbfsc-stock-price014790:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g390x01yw10cinfmc9gzw1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-11-02014790014790KR7014790000HL D&IKOSPI2,395원185원8.37%2,220원2,405원2,220원94,5592.2억원37,858,601주906.7억원
cmw1g391c01z210cic9r4p029fsc-stock-price014820:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g391701z010ci4guy1qha1
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-11-02014820014820KR7014820005동원시스템즈KOSPI20,350원-800원-3.78%20,950원21,450원20,300원69,26914.3억원28,991,282주5899.7억원
cmw1g391p01z610ci2u4b7098fsc-stock-price014825:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g391i01z410ci94gf3h7y1
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-11-02014825014825KR7014821003동원시스템즈우KOSPI13,380원90원0.68%13,290원13,380원13,030원911.7만원264,111주35.3억원
cmw1g392001za10cijdb5lwjkfsc-stock-price014830:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g391u01z810cirustptvj1
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-11-02014830014830KR7014830004유니드KOSPI51,900원1,700원3.39%50,300원52,100원49,350원9,1384.7억원6,767,600주3512.3억원
cmw1g398f021710ci3wf7q3dffsc-stock-price015860:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g398a021510citztb38471
{ "value": "015860", "scheme": "krx_code" }
{
  "value": "015860",
  "scheme": "krx_code"
}
—2026-11-02015860015860KR7015860000일진홀딩스KOSPI6,300원230원3.79%6,000원6,330원5,940원80,6244.9억원49,347,483주3108.8억원
cmw1g398s021b10cix69v3pe5fsc-stock-price015890:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g398o021a10cij75or2gn1
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-11-02015890015890KR7015890007태경산업KOSPI4,570원30원0.66%4,540원4,600원4,530원12,4075668.4만원29,228,750주1335.7억원
cmw1g397c020t10ci5hh0hp62fsc-stock-price015710:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g3974020r10ciigyqqvpm1
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-11-02015710015710KR7015710007코콤KOSDAQ2,565원-55원-2.10%2,435원2,650원2,435원23,0795851.2만원17,530,500주449.6억원
cmw1g397o020x10cir5ymf8xwfsc-stock-price015750:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g397i020v10cinbhn4d9u1
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-11-02015750015750KR7015750003성우하이텍KOSDAQ5,310원120원2.31%5,160원5,320원5,110원140,2337.3억원80,000,000주4248억원
cmw1g3983021210ci7d093wx1fsc-stock-price015760:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g397w021010cip055spi51
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-11-02015760015760KR7015760002한국전력KOSPI29,250원650원2.27%28,250원29,550원28,150원984,326287억원641,964,077주18.7조원
cmw1g39bi022810cisld20wscfsc-stock-price016450:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g39be022710citug9mudt1
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-11-02016450016450KR7016450009한세예스24홀딩스KOSPI4,315원-5원-0.12%4,250원4,350원4,250원19,9898626.2만원40,000,000주1726억원
cmw1g39br022c10cint1cptitfsc-stock-price0164H0:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g39bn022a10cigk1khnvj1——2026-11-020164H0—KR70164H0007한국제16호스팩KOSDAQ1,945원-2원-0.10%1,940원1,951원1,940원17,7723460.9만원6,750,000주131.2억원
cmw1g39c2022g10ci5an74wirfsc-stock-price016580:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g39bx022e10ciqvp20kzw1
{ "value": "016580", "scheme": "krx_code" }
{
  "value": "016580",
  "scheme": "krx_code"
}
—2026-11-02016580016580KR7016580003환인제약KOSPI10,880원480원4.62%10,430원10,880원10,340원74,0147.9억원18,600,070주2023.6억원
cmw1g39cb022k10cip4im638efsc-stock-price016590:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g39c7022i10cipl9im3eh1
{ "value": "016590", "scheme": "krx_code" }
{
  "value": "016590",
  "scheme": "krx_code"
}
—2026-11-02016590016590KR7016590002신대양제지KOSPI8,120원-20원-0.25%7,990원8,190원7,990원2,8642319.1만원40,297,820주3272.1억원
152,185건 중 4,601–4,650← 이전93 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬