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
cmvudhb4p1kue0zci6em6f0zhfsc-stock-price010955:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb4h1kuc0zcihourb0k41
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-10-29010955010955KR7010951002S-Oil우KOSPI71,100원-800원-1.11%71,800원72,400원69,300원17,90312.6억원4,021,927주2859.5억원
cmvudhb451ku70zcipshwazk4fsc-stock-price010950:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb3y1ku50zcip5c8i9z01
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-10-29010950010950KR7010950004S-OilKOSPI122,300원-3,300원-2.63%124,100원125,100원120,000원460,747560.7억원112,582,792주13.7조원
cmvudhb2o1kto0zcisxib3nksfsc-stock-price010770:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhb2e1ktk0zci11se1zn41
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-10-29010770010770KR7010770006평화홀딩스KOSPI3,285원-5원-0.15%3,300원3,300원3,065원49,7791.5억원14,625,466주480.4억원
cmvudhaxs1krx0zci5h7pchs7fsc-stock-price0101C0:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaxk1krt0zcif56gfh5f1——2026-10-290101C0—KR70101C0008하나36호스팩KOSDAQ1,977원-4원-0.20%1,991원1,991원1,962원2,227440.1만원7,740,000주153억원
cmvudhaws1krk0zcilok9k3flfsc-stock-price010140:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhawj1krg0zciqnd3mkb01
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-10-29010140010140KR7010140002삼성중공업KOSPI15,720원-790원-4.78%16,380원16,440원15,570원5,524,561875.3억원880,000,000주13.8조원
cmvudhaug1kqp0zcijcahvvtufsc-stock-price010040:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhau91kqm0zcihh33r5tu1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-10-29010040010040KR7010040004한국내화KOSPI1,530원15원0.99%1,511원1,544원1,507원22,5803443.8만원41,067,062주628.3억원
cmvudhatm1kqe0zci0jznmbybfsc-stock-price0099W0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhatd1kqa0zcihgxmj7fl1——2026-10-290099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,989원-3원-0.15%1,994원1,994원1,986원2,640524.7만원7,000,000주139.2억원
cmvudhara1kpp0zci2phg782gfsc-stock-price009835:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhar31kpm0zci8c9h57dc1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-10-29009835009835KR7009831009한화솔루션우KOSPI14,200원-1,200원-7.79%15,300원15,300원13,830원13,3471.9억원2,544,616주361.3억원
cmvudhaz41ksf0zcia8gtn296fsc-stock-price010400:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhayx1ksd0zcifvcgb5q81
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-10-29010400010400KR7010400000우진아이엔에스KOSPI3,640원-60원-1.62%3,755원3,880원3,630원9,8113594.4만원7,622,000주277.4억원
cmvudhayp1ks90zciachor4oofsc-stock-price010280:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhayh1ks70zci5tfm2iax1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-10-29010280010280KR7010280006아이티센엔텍KOSDAQ4,885원-345원-6.60%5,280원5,280원4,815원71,2633.5억원13,024,757주636.2억원
cmvudhay51ks20zcit7q7zqmffsc-stock-price010240:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhaxy1krz0zciqnn04ufe1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-10-29010240010240KR7010240000흥국KOSDAQ4,905원-30원-0.61%4,930원4,930원4,865원4,4312165.6만원11,706,000주574.1억원
cmvudhaxb1krq0zcihbsd1537fsc-stock-price010170:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhax31krn0zci7814r7md1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-10-29010170010170KR7010170009대한광통신KOSDAQ15,030원50원0.33%15,120원15,950원14,600원10,760,9931633.2억원155,485,660주2.3조원
cmvudhau11kqj0zciwhejpuowfsc-stock-price0099X0:202610292026-10-29dayperiod2026-10-30 11:48:102026-10-30 11:48:10cmvudhatu1kqh0zcivzloht2h1——2026-10-290099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,090원-20원-0.95%2,055원2,130원2,045원52,9051억원5,980,000주124.9억원
cmvudhat01kq60zciniwd8ljufsc-stock-price009970:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhass1kq30zci4wt7qpnf1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-10-29009970009970KR7009970005영원무역홀딩스KOSPI168,700원3,900원2.37%161,500원169,500원161,400원7,33812.2억원12,953,817주2.1조원
cmvudhask1kq00zci9v5qon0pfsc-stock-price009900:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhasc1kpy0zcid9tp3scs1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-10-29009900009900KR7009900002명신산업KOSPI8,320원-870원-9.47%8,810원8,820원8,300원878,98174.7억원52,470,133주4365.5억원
cmvudhas31kpv0zcia0npmc4yfsc-stock-price0098T0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhart1kps0zcit0z7fb8n1——2026-10-290098T0—KR70098T0004교보19호스팩KOSDAQ1,998원-2원-0.10%2,000원2,000원1,983원37875만원5,400,000주107.8억원
cmvudhaqf1kpd0zcit70wrbtmfsc-stock-price009810:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaq81kpb0zciqjwusmne1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-10-29009810009810KR7009810003MDS스피어KOSPI1,700원-52원-2.97%1,759원1,760원1,690원7,2971242.4만원20,351,656주345.9억원
cmvudhapl1kp20zcimeiebc89fsc-stock-price009780:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhape1koz0zci64ar26t21
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-10-29009780009780KR7009780008엠에스씨KOSDAQ7,000원-50원-0.71%7,100원7,100원6,900원7,4925232.3만원17,600,000주1232억원
cmvudhanq1koc0zcijtw30b9bfsc-stock-price0096B0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhank1koa0zcihqgw2gqt1——2026-10-290096B0—KR70096B0006삼성스팩12호KOSDAQ1,984원0원0.00%1,984원1,984원1,982원1,322262만원6,580,000주130.5억원
cmvudhan81ko60zci65a8974xfsc-stock-price009680:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhan11ko30zciq7g6dldr1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-10-29009680009680KR7009680000모토닉KOSPI10,070원70원0.70%10,000원10,090원9,980원4,7974809.1만원21,733,094주2188.5억원
cmvudhamt1ko00zciq6pga2b7fsc-stock-price009620:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaml1knx0zcit0y7btpf1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-10-29009620009620KR7009620006삼보산업KOSDAQ5,130원130원2.60%5,160원5,160원4,855원8,9674446.2만원3,494,609주179.2억원
cmvudhamd1knu0zcibsz085bofsc-stock-price009580:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudham61knr0zcilmsl158k1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-10-29009580009580KR7009580002무림P&PKOSPI1,561원-35원-2.19%1,600원1,600원1,550원82,6281.2억원62,368,324주973.5억원
cmvudhakg1kn60zcibud6hlzqfsc-stock-price009460:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhak71kn20zcibleqws3a1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-10-29009460009460KR7009460007한창제지KOSPI2,565원20원0.79%2,500원2,575원2,395원13,4793299만원12,339,686주316.5억원
cmvudhajf1kms0zcipv8jomt6fsc-stock-price009440:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaj81kmq0zciythpcx4l1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-10-29009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmvudhaj01kmn0zciadtflmlafsc-stock-price009420:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhait1kmk0zcimwobww951
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-10-29009420009420KR7009420001한올바이오파마KOSPI37,800원-700원-1.82%38,850원39,100원37,050원209,31278.6억원52,240,638주1.9조원
cmvudhaho1km50zci32v39sjyfsc-stock-price0093G0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhahh1km30zcixisoxp4t1——2026-10-290093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,995원2원0.10%1,997원1,997원1,972원9218.2만원6,400,000주127.6억원
cmvudhagr1kls0zciciz2io8rfsc-stock-price009310:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhagk1klq0zci5dw8zydr1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-10-29009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmvudhads1kkq0zcicsod0c8nfsc-stock-price0091W0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhadk1kko0zcit7vb7fmc1——2026-10-290091W0—KR70091W0006신영스팩11호KOSDAQ2,055원5원0.24%2,050원2,055원2,040원23748.5만원6,068,000주124.6억원
cmvudha6y1ki80zcivmgg1yddfsc-stock-price008770:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha6r1ki50zcirwdh35ft1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-10-29008770008770KR7008770000호텔신라KOSPI34,850원-1,650원-4.52%36,350원36,500원33,800원378,974130.7억원39,248,121주1.3조원
cmvudha641khx0zcicpn0h6bdfsc-stock-price008700:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha5u1kht0zcizkrbbcrd1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-10-29008700008700KR7008700007아남전자KOSPI1,223원-12원-0.97%1,243원1,243원1,215원89,5251억원77,124,820주943.2억원
cmvudha5l1khr0zciktlzx8h4fsc-stock-price008600:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha5d1khn0zci3gb6bzoq1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-10-29008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmvudha3n1kh10zciy1b7w0n1fsc-stock-price008370:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha3f1kgy0zci43umi04m1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-10-29008370008370KR7008370009원풍KOSDAQ5,430원90원1.69%5,330원5,500원5,300원17,1299193.2만원12,000,000주651.6억원
cmvudhalu1knn0zcimmlyfo43fsc-stock-price009540:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaln1knk0zci0dk1ni3m1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-10-29009540009540KR7009540006HD한국조선해양KOSPI233,000원-8,500원-3.52%238,500원238,500원227,000원243,286564억원70,773,116주16.4조원
cmvudhaky1knc0zcit7wbhgyifsc-stock-price009470:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhakq1kn90zcijmbhk2k91
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-10-29009470009470KR7009470006삼화전기KOSPI31,200원1,600원5.41%29,500원31,400원28,700원166,40650.9억원6,613,820주2063.5억원
cmvudhaii1kmg0zcit5jbrsnefsc-stock-price009415:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaia1kme0zcihyrateoa1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-10-29009415009415KR7009411000태영건설우KOSPI5,600원-110원-1.93%5,830원5,830원5,600원1,9951122.2만원649,974주36.3억원
cmvudhai41kmb0zci76s62e54fsc-stock-price009410:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhahw1km80zci0k49b9rp1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-10-29009410009410KR7009410002태영건설KOSPI1,490원-18원-1.19%1,508원1,513원1,473원478,0447.2억원329,604,650주4911.1억원
cmvudhaha1km00zcikg7loi4vfsc-stock-price009320:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhah01klw0zciwa5p3b511
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-10-29009320009320KR7009320003아진전자부품KOSPI943원-3원-0.32%969원969원933원17,7131674.8만원49,299,770주464.8억원
cmvudhag81klm0zcisglrcpt1fsc-stock-price009300:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhag11klk0zcirdf06f9c1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-10-29009300009300KR7009300005삼아제약KOSDAQ13,650원-20원-0.15%13,670원13,830원13,250원1,3011756만원6,370,000주869.5억원
cmvudhafs1klh0zci2qmm6wynfsc-stock-price009290:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhafl1kle0zci0loeifvi1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-10-29009290009290KR7009290008광동제약KOSPI6,310원-60원-0.94%6,380원6,430원6,250원165,87210.4억원49,799,808주3142.3억원
cmvudhafd1klb0zci0sio29yyfsc-stock-price009270:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhaf81kl80zcij9f42nqh1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-10-29009270009270KR7009270000신원KOSPI1,022원-12원-1.16%1,021원1,050원1,007원656,9496.7억원114,770,393주1172.9억원
cmvudhaeb1kkx0zci1wrhitdwfsc-stock-price009200:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhae41kkv0zcixhtiot3r1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-10-29009200009200KR7009200007무림페이퍼KOSPI1,358원-25원-1.81%1,400원1,400원1,331원25,3763423.3만원41,609,310주565억원
cmvudhada1kkk0zci26nlnbd2fsc-stock-price009190:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudhad41kki0zcii73qn6nz1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-10-29009190009190KR7009190000대양금속KOSPI830원0원0.00%0원0원0원00원44,939,175주372.9억원
cmvudha8x1kiy0zci1xa24rbwfsc-stock-price0088D0:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha8s1kiw0zcimxzkigd51——2026-10-290088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,055원0원0.00%2,055원2,055원2,040원10,1692077.6만원5,795,000주119억원
cmvudha8j1kis0zcirwbpfi2dfsc-stock-price008870:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha8b1kiq0zcippj7gbx41
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-10-29008870008870KR7008870008금비KOSPI38,050원100원0.26%37,800원38,450원36,800원3211223.5만원1,000,000주380.5억원
cmvudha7z1kil0zciwiua5edsfsc-stock-price008830:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha7r1kij0zci9fhh10we1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-10-29008830008830KR7008830002대동기어KOSDAQ5,560원-230원-3.97%5,800원6,240원5,430원614,51735.5억원19,181,916주1066.5억원
cmvudha7g1kif0zcigdniuu6cfsc-stock-price008775:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha761kic0zcig8a8wi9m1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-10-29008775008775KR7008771008호텔신라우KOSPI27,200원50원0.18%27,350원27,350원26,650원7512037.5만원751,879주204.5억원
cmvudha4x1khi0zcikatv19vzfsc-stock-price008490:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha4q1khg0zcizfi7knvi1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-10-29008490008490KR7008490005서흥KOSPI17,980원130원0.73%17,850원18,060원17,590원10,6361.8억원11,569,113주2080.1억원
cmvudha4j1khd0zci2hpebvckfsc-stock-price008470:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha4c1kha0zcij44tcum81
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-10-29008470008470KR7008470007부스타KOSDAQ1,566원-13원-0.82%1,570원1,588원1,527원64,7111억원16,809,600주263.2억원
cmvudha431kh70zciri7ep9i6fsc-stock-price008420:202610292026-10-29dayperiod2026-10-30 11:48:092026-10-30 11:48:09cmvudha3y1kh40zcibmb886z91
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-10-29008420008420KR7008420002문배철강KOSPI1,916원-38원-1.94%1,956원1,956원1,900원46,8599001.2만원20,503,505주392.8억원
cmvudh9y21kf00zcimg2cgsubfsc-stock-price00781K:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9xu1kex0zci4ty0oulh1——2026-10-2900781K—KR700781K015코리아써키트2우BKOSPI15,120원-240원-1.56%15,370원15,370원14,550원218328.2만원783,699주118.4억원
152,185건 중 11,001–11,050← 이전221 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬