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
cmure596b3mzj109o70rl1ujlfsc-stock-price003720:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure595x3mzg109obes4naby1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-10-01003720003720KR7003720000삼영KOSPI6,470원190원3.03%6,280원6,470원6,190원125,0217.9억원34,000,000주2199.8억원
cmure59a83n1c109o7bpkv507fsc-stock-price004020:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59a43n1a109o40urrnok1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-10-01004020004020KR7004020004현대제철KOSPI30,350원350원1.17%31,050원31,050원29,950원599,441181.8억원133,445,785주4조원
cmure59aj3n1h109o2n9ds65zfsc-stock-price004060:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59ae3n1f109o6q7021651
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-10-01004060004060KR7004060000SG세계물산KOSPI2,060원10원0.49%2,045원2,095원2,045원55,9041.1억원20,242,496주416.9억원
cmure59av3n1o109oaomgtfdqfsc-stock-price004080:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59aq3n1m109o2r8l7bzd1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-10-01004080004080KR7004080008신흥KOSPI14,450원-40원-0.28%14,660원14,660원14,400원5,2467566.5만원9,300,000주1343.8억원
cmure59b43n1u109oci6cay9ffsc-stock-price004090:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59b03n1r109ojquru0fe1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-10-01004090004090KR7004090007한국석유KOSPI11,660원110원0.95%11,510원11,730원11,500원88,04910.2억원12,694,120주1480.1억원
cmure59bf3n20109ohnvq4dvvfsc-stock-price004100:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59ba3n1x109osdfz7j4q1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-10-01004100004100KR7004100004태양금속KOSPI3,165원120원3.94%3,040원3,190원3,025원498,29315.6억원36,700,000주1161.5억원
cmure59f53n40109oump0bzrgfsc-stock-price004360:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59f03n3y109o5m3sler11
{ "value": "004360", "scheme": "krx_code" }
{
  "value": "004360",
  "scheme": "krx_code"
}
—2026-10-01004360004360KR7004360004세방KOSPI13,240원-50원-0.38%13,260원13,310원13,080원17,5462.3억원19,115,603주2530.9억원
cmure59hn3n5e109omxrwig0sfsc-stock-price004450:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59hi3n5b109ofkqgosn81
{ "value": "004450", "scheme": "krx_code" }
{
  "value": "004450",
  "scheme": "krx_code"
}
—2026-10-01004450004450KR7004450003삼화왕관KOSPI28,150원-300원-1.05%28,150원28,400원27,750원1,1503238.7만원2,154,379주606.4억원
cmure58yj3mvc109ooomyxkmifsc-stock-price003460:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure58yf3mva109oa51mch951
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-10-01003460003460KR7003460003유화증권KOSPI2,980원0원0.00%2,985원2,990원2,965원8,5532549.7만원56,702,415주1689.7억원
cmure58z33mvp109oudwcu2frfsc-stock-price003470:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure58yz3mvl109oinmv21hl1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-10-01003470003470KR7003470002유안타증권KOSPI4,370원15원0.34%4,355원4,400원4,315원161,5137억원192,680,102주8420.1억원
cmure58zo3mw1109o2duvuqorfsc-stock-price003480:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure58zj3mvx109oszynxgh41
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-10-01003480003480KR7003480001한진중공업홀딩스KOSPI4,740원60원1.28%4,710원4,740원4,690원5,7432706.3만원29,529,812주1399.7억원
cmure59033mw8109ollx13aj6fsc-stock-price003490:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure58zx3mw6109o73t06gyp1
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-10-01003490003490KR7003490000대한항공KOSPI31,200원-800원-2.50%31,950원31,950원30,900원1,822,858568.3억원368,220,609주11.4조원
cmure590c3mwe109obkbpu6g0fsc-stock-price003495:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59083mwb109ovw0tvmdj1
{ "value": "003495", "scheme": "krx_code" }
{
  "value": "003495",
  "scheme": "krx_code"
}
—2026-10-01003495003495KR7003491008대한항공우KOSPI21,950원-150원-0.68%22,100원22,250원21,900원1,8093973.9만원1,110,791주243.8억원
cmure590n3mwk109o5yfa5mnefsc-stock-price003520:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure590i3mwh109obuzotpdc1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-10-01003520003520KR7003520004영진약품KOSPI1,057원33원3.22%1,035원1,059원1,022원276,4342.8억원182,892,731주1933.1억원
cmure59183mww109obsmjm3krfsc-stock-price003535:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59123mws109om9pqsgce1
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-10-01003535003535KR7003531001한화투자증권우KOSPI6,510원120원1.88%6,540원6,540원6,300원16,3051억원4,800,000주312.4억원
cmure591t3mx8109ouk6gcw77fsc-stock-price003545:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure591n3mx4109o16yx8cmv1
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-10-01003545003545KR7003541000대신증권우KOSPI19,980원0원0.00%20,050원20,100원19,950원25,6435.1억원24,383,334주4871.7억원
cmure593m3my6109ou9c7hathfsc-stock-price003580:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure593g3my3109ok6hyzbz11
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-10-01003580003580KR7003580008HLB글로벌KOSPI1,864원-96원-4.90%1,945원1,966원1,811원355,2776.5억원50,663,505주944.3억원
cmure59463myi109ov77djp8tfsc-stock-price003610:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59413mye109olqj3n6071
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-10-01003610003610KR7003610003방림KOSPI5,500원20원0.36%5,530원5,530원5,440원20,7851.1억원32,110,778주1766억원
cmure59763mzp109o3aw7u532fsc-stock-price003780:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59713mzm109o0zuhc24q1
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-10-01003780003780KR7003780004진양산업KOSPI4,175원-225원-5.11%4,360원4,360원4,070원193,6307.9억원13,000,000주542.7억원
cmure597k3mzt109o9buziolofsc-stock-price0037T0:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure597f3mzs109o8bw5gsno1——2026-10-010037T0—KR70037T0008KB제32호스팩KOSDAQ1,993원0원0.00%2,000원2,000원1,980원5,1271020.8만원6,330,000주126.1억원
cmure597u3mzz109omtt4tgsifsc-stock-price003800:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure597q3mzw109obezck5er1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-10-01003800003800KR7003800000에이스침대KOSDAQ32,150원-250원-0.77%32,400원32,600원32,100원2,3727644.4만원11,090,000주3565.4억원
cmure59833n05109ocyrw00ykfsc-stock-price003830:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure597z3n02109obcyu2y8v1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-10-01003830003830KR7003830007대한화섬KOSPI108,500원700원0.65%108,200원111,400원107,100원30326.6만원1,328,000주1440.8억원
cmure598e3n0b109okv8nztq8fsc-stock-price003850:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure598a3n08109o244i2y8n1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-10-01003850003850KR7003850005보령KOSPI8,460원100원1.20%8,360원8,520원8,320원46,3233.8억원85,787,207주7257.5억원
cmure598n3n0h109obvmx36ryfsc-stock-price003920:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure598j3n0e109oubm2cj1m1
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-10-01003920003920KR7003920006남양유업KOSPI42,350원300원0.71%42,100원42,750원41,300원4,3881.8억원5,673,447주2402.7억원
cmure598y3n0n109ogz63eh50fsc-stock-price003925:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure598t3n0k109o0fj120201
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-10-01003925003925KR7003921004남양유업우KOSPI30,300원-200원-0.66%30,650원30,700원30,100원219661.8만원1,891,149주573억원
cmure59973n0s109oofv2z07ofsc-stock-price003960:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59923n0q109o90bq0vv61
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-10-01003960003960KR7003960002사조대림KOSPI27,050원-550원-1.99%27,550원27,550원26,800원4,9741.3억원9,164,467주2478.9억원
cmure599w3n16109o100klk4kfsc-stock-price004000:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure599r3n12109oftiffbko1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-10-01004000004000KR7004000006롯데정밀화학KOSPI42,600원-600원-1.39%43,100원43,450원42,450원35,56415.1억원25,800,000주1조원
cmure59br3n26109o608znhqmfsc-stock-price004105:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59bm3n24109o4xmay6te1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-10-01004105004105KR7004101002태양금속우KOSPI4,450원300원7.23%4,130원4,525원4,085원206,0189.1억원3,300,000주146.8억원
cmure59c13n2c109ojcqq0xyxfsc-stock-price004140:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59bw3n29109oopz8a1iu1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-10-01004140004140KR7004140000동방KOSPI1,793원4원0.22%1,795원1,799원1,772원25,9314645.1만원47,971,766주860.1억원
cmure59cb3n2h109oi4cqxgpdfsc-stock-price004150:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59c73n2f109ob897etq81
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-10-01004150004150KR7004150009한솔홀딩스KOSPI3,605원55원1.55%3,580원3,610원3,505원89,5523.1억원41,026,620주1479억원
cmure59da3n2z109o2roiyt4ffsc-stock-price0041J0:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59d43n2x109onwlo4ij21——2026-10-010041J0—KR70041J0004엘에스스팩1호KOSDAQ1,996원0원0.00%1,996원1,998원1,985원2,505498.5만원4,110,000주82억원
cmure59du3n3b109oj8nfd3znfsc-stock-price004250:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59dp3n38109oe09znlvr1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-10-01004250004250KR7004250007NPCKOSPI2,865원20원0.70%2,860원2,865원2,825원2,630749만원36,720,000주1052억원
cmure599i3n0y109o7538cjnhfsc-stock-price0039P0:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure599d3n0w109oc4ld21431——2026-10-010039P0—KR70039P0000매드업KOSDAQ7,980원-520원-6.12%8,310원8,380원7,850원1,024,67982.1억원18,807,400주1500.8억원
cmure59ck3n2n109o90h7hhjlfsc-stock-price004170:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59ch3n2k109oc3ym7nil1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-10-01004170004170KR7004170007신세계KOSPI333,500원-3,000원-0.89%335,500원336,000원323,500원47,455156.7억원9,445,181주3.1조원
cmure59cv3n2s109o07xwtnktfsc-stock-price0041B0:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:46cmure59cr3n2q109ohzfxa0sd1——2026-10-010041B0—KR70041B0002교보18호스팩KOSDAQ2,015원5원0.25%2,010원2,015원2,010원5,7171151.5만원5,040,000주101.5억원
cmure59dk3n36109ov017a8mrfsc-stock-price0041L0:202610012026-10-01dayperiod2026-10-03 05:03:462026-10-03 05:03:47cmure59df3n32109ote5pjzvn1——2026-10-010041L0—KR70041L0000하나35호스팩KOSDAQ1,997원-2원-0.10%1,999원1,999원1,981원6,0081197.8만원6,030,000주120.4억원
cmure59ed3n3o109ojyd6e1qcfsc-stock-price004270:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59e93n3k109og7c2nv5j1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-10-01004270004270KR7004270005남성KOSPI5,570원70원1.27%5,500원5,690원5,400원7,6344244.9만원4,560,128주253.9억원
cmure59h13n52109ofvek244ffsc-stock-price004430:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59gy3n50109oblgfx7f21
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-10-01004430004430KR7004430005송원산업KOSPI11,150원-40원-0.36%11,260원11,320원10,990원81,4789억원24,000,000주2676억원
cmure59ij3n5x109o0cfx9t5pfsc-stock-price004540:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59id3n5t109oo64v82aa1
{ "value": "004540", "scheme": "krx_code" }
{
  "value": "004540",
  "scheme": "krx_code"
}
—2026-10-01004540004540KR7004540001깨끗한나라KOSPI1,244원-3원-0.24%1,239원1,249원1,232원8,8301096.3만원37,240,693주463.2억원
cmure59n73n8m109ob9iy6zjdfsc-stock-price004910:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59n33n8j109ov0a24h6a1
{ "value": "004910", "scheme": "krx_code" }
{
  "value": "004910",
  "scheme": "krx_code"
}
—2026-10-01004910004910KR7004910006조광페인트KOSPI3,395원30원0.89%3,365원3,410원3,340원4,8071619.8만원12,800,000주434.5억원
cmure59nt3n8y109oxu66es65fsc-stock-price004960:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59no3n8u109oxjoz5n861
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-10-01004960004960KR7004960001한신공영KOSPI11,100원400원3.74%10,830원11,100원10,680원12,3821.3억원11,570,702주1284.3억원
cmure59od3n99109otictdbmwfsc-stock-price004980:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59o83n96109ohruv03721
{ "value": "004980", "scheme": "krx_code" }
{
  "value": "004980",
  "scheme": "krx_code"
}
—2026-10-01004980004980KR7004980009성신양회KOSPI8,210원-40원-0.48%8,260원8,290원8,160원17,8231.4억원24,516,073주2012.7억원
cmure59ox3n9m109oem8tc8h5fsc-stock-price004990:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ot3n9j109o5u9jgirr1
{ "value": "004990", "scheme": "krx_code" }
{
  "value": "004990",
  "scheme": "krx_code"
}
—2026-10-01004990004990KR7004990008롯데지주KOSPI23,700원-350원-1.46%23,950원24,100원23,550원68,24716.1억원99,663,776주2.3조원
cmure59pc3n9t109o6zqoxo2afsc-stock-price00499K:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59p53n9p109o4w50epjl1——2026-10-0100499K—KR700499K014롯데지주우KOSPI24,650원-50원-0.20%24,700원24,950원24,250원66163.7만원805,603주198.5억원
cmure59pm3n9z109oa8ccu4xgfsc-stock-price005010:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ph3n9x109owahsdljv1
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-10-01005010005010KR7005010004휴스틸KOSPI4,035원-165원-3.93%4,460원4,460원3,945원1,785,07073.5억원56,188,075주2267.1억원
cmure59pw3na5109onyvwn48efsc-stock-price005030:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59pr3na2109otkqx4b4f1
{ "value": "005030", "scheme": "krx_code" }
{
  "value": "005030",
  "scheme": "krx_code"
}
—2026-10-01005030005030KR7005030002부산주공KOSPI40원-4원-9.09%50원51원40원15,921,4887.2억원92,782,988주37.1억원
cmure59q63nab109oregcsbfcfsc-stock-price005070:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59q13na8109o3tmnzco31
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-10-01005070005070KR7005070008코스모신소재KOSPI44,600원1,350원3.12%42,800원44,650원42,700원107,68347.4억원33,214,571주1.4조원
cmure59qg3nah109opplrhn2nfsc-stock-price005090:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59qb3nae109ojbucsca81
{ "value": "005090", "scheme": "krx_code" }
{
  "value": "005090",
  "scheme": "krx_code"
}
—2026-10-01005090005090KR7005090006SGC에너지KOSPI48,450원450원0.94%48,300원49,000원47,700원39,22418.9억원14,409,333주6981.3억원
cmure59qp3nan109o5fv6pqpwfsc-stock-price005110:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59ql3nak109o7jct9r7i1
{ "value": "005110", "scheme": "krx_code" }
{
  "value": "005110",
  "scheme": "krx_code"
}
—2026-10-01005110005110KR7005110002한창KOSPI1,254원0원0.00%0원0원0원00원21,106,407주264.6억원
cmure59r03nat109or7r9lu22fsc-stock-price005160:202610012026-10-01dayperiod2026-10-03 05:03:472026-10-03 05:03:47cmure59qv3naq109ow23s6b631
{ "value": "005160", "scheme": "krx_code" }
{
  "value": "005160",
  "scheme": "krx_code"
}
—2026-10-01005160005160KR7005160007동국산업KOSDAQ3,340원-40원-1.18%3,455원3,510원3,260원478,93816억원54,244,482주1811.7억원
120,605건 중 95,001–95,050← 이전1901 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬