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
cmure59jv3n6n109on9l2dd9gfsc-stock-price004690:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59jq3n6l109oxpk676h01
{ "value": "004690", "scheme": "krx_code" }
{
  "value": "004690",
  "scheme": "krx_code"
}
—2026-10-01004690004690KR7004690004삼천리KOSPI127,300원-1,400원-1.09%127,800원129,100원126,300원4,8476.1억원3,626,777주4616.8억원
cmure59k43n6t109o0pxiioeqfsc-stock-price004700:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59k03n6r109otphjwqc41
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-10-01004700004700KR7004700001조광피혁KOSPI67,700원2,200원3.36%65,800원67,700원65,700원5053344.8만원6,649,138주4501.4억원
cmure59ke3n6z109ouhjsh89afsc-stock-price004710:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ka3n6x109oc2wja6n01
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-10-01004710004710KR7004710000한솔테크닉스KOSPI11,830원840원7.64%10,990원11,970원10,650원1,846,771214.6억원53,043,517주6275억원
cmure59kn3n75109owovlofcafsc-stock-price004720:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59kk3n73109og7973pdi1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-10-01004720004720KR7004720009팜젠사이언스KOSPI2,885원0원0.00%2,815원2,900원2,750원8,0432290.4만원22,654,365주653.5억원
cmure59ky3n7b109opz3sd77yfsc-stock-price004770:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ku3n79109odn9sydhw1
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-10-01004770004770KR7004770004써니전자KOSPI1,988원14원0.71%1,971원1,996원1,959원453,1478.9억원35,507,438주705.8억원
cmure59l93n7h109odxsdkov9fsc-stock-price004780:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59l43n7f109ot0pvqln01
{ "value": "004780", "scheme": "krx_code" }
{
  "value": "004780",
  "scheme": "krx_code"
}
—2026-10-01004780004780KR7004780003대륙제관KOSDAQ4,200원85원2.07%4,085원4,205원4,085원27,4191.1억원15,903,199주667.9억원
cmure59lj3n7n109o2gyrur54fsc-stock-price004800:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59le3n7k109op5qxxhe81
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-10-01004800004800KR7004800009효성KOSPI155,600원-800원-0.51%158,800원158,800원153,100원6,1999.5억원16,740,407주2.6조원
cmure59ls3n7r109o7qjc7ctbfsc-stock-price004830:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59lo3n7q109o1chug5ua1
{ "value": "004830", "scheme": "krx_code" }
{
  "value": "004830",
  "scheme": "krx_code"
}
—2026-10-01004830004830KR7004830006덕성KOSPI3,285원50원1.55%3,240원3,300원3,215원12,9984252.7만원15,680,000주515억원
cmure59m03n7x109o708w3p41fsc-stock-price004835:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59lx3n7u109o2a1d8ovx1
{ "value": "004835", "scheme": "krx_code" }
{
  "value": "004835",
  "scheme": "krx_code"
}
—2026-10-01004835004835KR7004831004덕성우KOSPI4,445원5원0.11%4,490원4,490원4,230원13,8636156.3만원1,392,000주61.8억원
cmure59mc3n83109ob38dkhnbfsc-stock-price004840:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59m73n80109oahwp259r1
{ "value": "004840", "scheme": "krx_code" }
{
  "value": "004840",
  "scheme": "krx_code"
}
—2026-10-01004840004840KR7004840005DRB동일KOSPI3,970원30원0.76%3,935원3,985원3,935원5,2792093.9만원19,272,364주765.1억원
cmure59ml3n88109o0gnmc3qffsc-stock-price004870:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59mh3n86109og4d9bf8m1
{ "value": "004870", "scheme": "krx_code" }
{
  "value": "004870",
  "scheme": "krx_code"
}
—2026-10-01004870004870KR7004870002티웨이홀딩스KOSPI994원-6원-0.60%901원1,039원901원42,5814174.5만원22,632,698주224.9억원
cmure59mx3n8f109ozgwt7n0ufsc-stock-price004890:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ms3n8c109ou96e0l481
{ "value": "004890", "scheme": "krx_code" }
{
  "value": "004890",
  "scheme": "krx_code"
}
—2026-10-01004890004890KR7004890000동일산업KOSPI35,000원400원1.16%34,850원35,100원34,350원4671613.3만원2,425,215주848.8억원
cmure59nh3n8r109o93msdkrhfsc-stock-price004920:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ne3n8p109offo8ej0o1
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-10-01004920004920KR7004920005씨아이테크KOSPI907원0원0.00%0원0원0원00원52,179,872주473.2억원
cmure59o33n94109ocij0my2vfsc-stock-price004970:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ny3n90109op79fbihc1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-10-01004970004970KR7004970000신라교역KOSPI9,050원20원0.22%9,010원9,050원8,950원2,2672044.2만원16,000,000주1448억원
cmure59oo3n9g109o66r0o666fsc-stock-price004985:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59oj3n9c109oxvhte92k1
{ "value": "004985", "scheme": "krx_code" }
{
  "value": "004985",
  "scheme": "krx_code"
}
—2026-10-01004985004985KR7004981007성신양회우KOSPI9,020원40원0.45%9,190원9,190원8,900원703626.4만원735,645주66.3억원
cmure59sz3nbr109ozx1gdi55fsc-stock-price005305:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59sw3nbp109ol05kp4dh1
{ "value": "005305", "scheme": "krx_code" }
{
  "value": "005305",
  "scheme": "krx_code"
}
—2026-10-01005305005305KR7005301007롯데칠성우KOSPI66,100원0원0.00%66,500원66,500원65,500원5463604.9만원775,310주512.4억원
cmure59tb3nbx109ov2nzsczdfsc-stock-price005320:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59t63nbv109ovebmbi5y1
{ "value": "005320", "scheme": "krx_code" }
{
  "value": "005320",
  "scheme": "krx_code"
}
—2026-10-01005320005320KR7005320007온타이드KOSPI1,324원54원4.25%1,270원1,324원1,242원200,0252.6억원34,187,845주452.6억원
cmure59tx3nca109oatxfklgofsc-stock-price005380:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59tt3nc8109oawgn02xq1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차2026-10-01005380005380KR7005380001현대차KOSPI349,000원4,000원1.16%348,500원349,000원343,500원347,4621205.1억원203,466,492주71조원
cmure59u73ncg109o4is42yq1fsc-stock-price005385:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59u23ncd109on3kn1wt01
{ "value": "005385", "scheme": "krx_code" }
{
  "value": "005385",
  "scheme": "krx_code"
}
—2026-10-01005385005385KR7005381009현대차우KOSPI174,900원1,000원0.58%175,800원176,500원173,700원33,23958.1억원22,839,037주3.9조원
cmure59ui3ncm109ob6wdn693fsc-stock-price005387:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ud3ncj109otrspnlo81
{ "value": "005387", "scheme": "krx_code" }
{
  "value": "005387",
  "scheme": "krx_code"
}
—2026-10-01005387005387KR7005382007현대차2우BKOSPI175,400원400원0.23%176,200원177,500원175,200원88,916156.5억원34,257,047주6조원
cmure5a7h3njz109ogmq81e41fsc-stock-price006260:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5a7c3njx109op71z8vwj1
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-10-01006260006260KR7006260004LSKOSPI298,000원-10,500원-3.40%307,000원307,000원293,000원186,912554.4억원31,200,000주9.2조원
cmure5a813nkc109osme2a6gbfsc-stock-price006340:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5a7w3nk9109otj8j4xti1
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-10-01006340006340KR7006340004대원전선KOSPI13,100원110원0.85%12,980원13,160원12,710원1,106,696143.6억원78,414,416주1조원
cmure5a9k3nl7109oue4qdqz1fsc-stock-price006405:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5a9e3nl3109ottalh0n01
{ "value": "006405", "scheme": "krx_code" }
{
  "value": "006405",
  "scheme": "krx_code"
}
—2026-10-01006405006405KR7006401004삼성SDI우KOSPI207,500원2,500원1.22%204,000원209,500원200,500원3,6307.4억원1,617,896주3357.1억원
cmure5a9w3nld109o1nr0qfmdfsc-stock-price006490:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5a9r3nlb109oacgz1hli1
{ "value": "006490", "scheme": "krx_code" }
{
  "value": "006490",
  "scheme": "krx_code"
}
—2026-10-01006490006490KR7006490007프리티KOSPI1,423원64원4.71%1,361원1,424원1,330원74,1061억원17,746,333주252.5억원
cmure5aa63nlj109oosohr0e4fsc-stock-price006570:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aa13nlg109opg3povj41
{ "value": "006570", "scheme": "krx_code" }
{
  "value": "006570",
  "scheme": "krx_code"
}
—2026-10-01006570006570KR7006570006대림통상KOSPI1,929원59원3.16%1,870원1,948원1,817원43,5378131.4만원15,225,000주293.6억원
cmure5aam3nlp109o05zieih4fsc-stock-price006620:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aai3nlo109o05anpbl51
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-10-01006620006620KR7006620009동구바이오제약KOSDAQ3,580원95원2.73%3,480원3,600원3,480원79,0172.8억원28,464,992주1019억원
cmure5aav3nlv109oqmdi8b5ifsc-stock-price006650:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aar3nls109oodycy54a1
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-10-01006650006650KR7006650006대한유화KOSPI88,700원200원0.23%88,900원90,200원87,700원18,01515.9억원6,500,000주5765.5억원
cmure5ab63nm1109oz2vj16cffsc-stock-price006660:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ab13nly109o9yhfwske1
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-10-01006660006660KR7006660005삼성공조KOSPI13,090원600원4.80%12,490원13,580원12,490원723,15095.4억원8,126,314주1063.7억원
cmure5abg3nm7109olx0s8q9dfsc-stock-price006730:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5abb3nm4109oreh8bxzl1
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-10-01006730006730KR7006730006서부T&DKOSDAQ10,860원270원2.55%10,610원11,000원10,580원433,45347.2억원64,276,923주6980.4억원
cmure5abr3nmd109okhginuynfsc-stock-price006740:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5abl3nma109okvf1ofyd1
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-10-01006740006740KR7006740005블루산업개발KOSPI4,840원85원1.79%4,805원4,900원4,715원4,1882027만원5,950,959주288억원
cmure5ac13nmj109oq6ky81wmfsc-stock-price006800:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5abw3nmg109osvp66rr01
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-10-01006800006800KR7006800007미래에셋증권KOSPI32,150원1,200원3.88%30,750원32,150원30,300원759,771237.8억원543,021,051주17.4조원
cmure5acb3nmp109ovhfopt1efsc-stock-price006805:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ac63nmm109od5arvklk1
{ "value": "006805", "scheme": "krx_code" }
{
  "value": "006805",
  "scheme": "krx_code"
}
—2026-10-01006805006805KR7006801005미래에셋증권우KOSPI11,250원20원0.18%11,270원11,310원11,090원36,4354억원13,454,133주1513.5억원
cmure5acl3nmv109opfvb2vicfsc-stock-price00680K:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5acg3nms109o0968ivwp1——2026-10-0100680K—KR700680K019미래에셋증권2우BKOSPI10,250원10원0.10%10,170원10,330원9,900원304,17830.6억원127,271,150주1.3조원
cmure5acw3nn1109opvi0yytnfsc-stock-price006840:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5acq3nmy109o5lbpgh811
{ "value": "006840", "scheme": "krx_code" }
{
  "value": "006840",
  "scheme": "krx_code"
}
—2026-10-01006840006840KR7006840003AK홀딩스KOSPI6,990원160원2.34%6,830원7,060원6,710원7,5875208.4만원13,247,561주926억원
cmure5ad53nn7109o55izkxeafsc-stock-price006880:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ad13nn4109o5g6ixqwr1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-10-01006880006880KR7006880009신송홀딩스KOSPI4,220원0원0.00%4,290원4,290원4,150원19,3848137.3만원11,828,858주499.1억원
cmure5adf3nnd109oyuyz7de8fsc-stock-price006890:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5adb3nna109o223j0geo1
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-10-01006890006890KR7006890008태경케미컬KOSPI4,845원40원0.83%4,800원4,880원4,795원15,3047362.1만원11,600,000주562억원
cmure5adp3nnj109o5g81xptbfsc-stock-price0068Y0:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5adl3nng109olghfvpep1——2026-10-010068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,985원0원0.00%1,990원1,990원1,973원10,7292131.5만원4,310,000주85.5억원
cmure5adz3nnp109o7wis4rnefsc-stock-price006910:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5adv3nnm109ogy8i481p1
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-10-01006910006910KR7006910004보성파워텍KOSDAQ7,200원30원0.42%7,350원7,370원7,110원570,97741.2억원49,129,824주3537.3억원
cmure5ae93nnv109oaehszynpfsc-stock-price006920:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ae43nns109ork564xgh1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-10-01006920006920KR7006920003모헨즈KOSDAQ2,985원20원0.67%2,960원2,990원2,950원16,9915048.8만원10,920,000주325.9억원
cmure5aep3no1109o6lckzdtpfsc-stock-price006980:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aej3no0109op5i4lpws1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-10-01006980006980KR7006980007우성KOSPI16,830원-330원-1.92%17,130원17,160원16,000원1,8813156.8만원3,090,000주520억원
cmure5aey3no7109oy2iej78wfsc-stock-price007070:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aet3no4109ocnt28g1k1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-10-01007070007070KR7007070006GS리테일KOSPI22,100원-350원-1.56%22,400원22,550원21,950원119,41226.4억원83,607,415주1.8조원
cmure5af73nod109o5dxu3hiifsc-stock-price0070X0:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5af33noa109o5vzsnecu1——2026-10-010070X0—KR70070X0000에스테크엠KONEX11,500원0원0.00%13,000원13,000원11,170원103115.3만원1,510,000주173.6억원
cmure5afi3noj109oszv147offsc-stock-price007110:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5afd3nog109oznwoc5o61
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-10-01007110007110KR7007110000일신석재KOSPI2,800원-215원-7.13%3,180원3,300원2,790원355,46510.5억원15,491,322주433.7억원
cmure5afs3nop109ogbwasgadfsc-stock-price007120:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5afn3nom109o105ypp101
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-10-01007120007120KR7007120009미래아이앤지KOSPI980원-36원-3.54%1,016원1,020원895원179,7261.7억원27,323,114주267.7억원
cmure5ag33nou109okavsdxkafsc-stock-price007160:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5afy3nos109o4jid60l81
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-10-01007160007160KR7007160005사조산업KOSPI47,150원-200원-0.42%47,150원47,350원45,600원1,6947911.3만원5,000,000주2357.5억원
cmure5agd3np0109o2wwcy35lfsc-stock-price0071M0:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ag83nox109oawwobw0a1——2026-10-010071M0—KR70071M0002삼성스팩11호KOSDAQ1,994원3원0.15%1,990원1,994원1,987원3,162629.1만원5,760,000주114.8억원
cmure5agn3np5109otak3lelmfsc-stock-price007210:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5agi3np3109o1af09ua01
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-10-01007210007210KR7007210008벽산KOSPI1,433원4원0.28%1,429원1,435원1,403원42,9876119.6만원65,360,000주936.6억원
cmure5agz3npb109otju73z8cfsc-stock-price007280:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ags3np8109osuk8l10a1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-10-01007280007280KR7007280001한국특강KOSPI2,255원15원0.67%2,345원2,345원2,215원11,8082704.3만원28,646,540주645.9억원
cmure5ah93nph109oorjbyxn7fsc-stock-price0072Z0:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ah43npe109o7cldsewd1——2026-10-010072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,975원9원0.46%1,967원1,977원1,966원7,4841476.8만원7,885,000주155.7억원
cmure5ahj3npm109oc1m5s9mqfsc-stock-price007310:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ahd3npk109o7ur6ha3m1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-10-01007310007310KR7007310006오뚜기KOSPI313,000원-2,000원-0.63%318,000원318,500원311,500원2,0836.5억원4,007,830주1.2조원
120,605건 중 94,801–94,850← 이전1897 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬