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
cmure5bis3oan109orswuhflofsc-stock-price011370:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bio3oak109oegq7xj851
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-10-01011370011370KR7011370004서한KOSDAQ3,710원45원1.23%3,660원3,720원3,650원12,8564755.4만원20,178,973주748.6억원
cmure5bmf3ocl109o09ul21lxfsc-stock-price0117P0:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bmb3ocj109o7k9jkatb1——2026-10-010117P0—KR70117P0005피스피스스튜디오KOSDAQ5,600원200원3.70%5,400원5,630원5,320원83,8044.6억원14,168,911주793.4억원
cmure5bn13ocy109otdl572jifsc-stock-price011930:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bmv3ocv109osk534nc71
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-10-01011930011930KR7011930005신성이엔지KOSPI18,770원960원5.39%17,810원18,860원17,640원379,72770.5억원20,306,182주3811.4억원
cmure5boj3odt109oz9fdeu13fsc-stock-price012200:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bod3odp109o29aqxyyp1
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-10-01012200012200KR7012200002계양전기KOSPI3,120원120원4.00%3,000원3,260원2,970원1,044,71532.6억원35,422,829주1105.1억원
cmure5bou3odz109ow4z03vxwfsc-stock-price012205:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5boq3odx109oo856gzeo1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-10-01012205012205KR7012201000계양전기우KOSPI4,900원0원0.00%4,995원5,080원4,900원3,0491525.8만원1,169,079주57.2억원
cmure5bp43oe5109o3p273kiffsc-stock-price012210:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5boz3oe2109o14n2nyig1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-10-01012210012210KR7012210001삼미금속KOSDAQ11,900원-290원-2.38%12,620원13,300원11,800원2,347,106291.1억원23,051,579주2743.1억원
cmure5bpf3oeb109ocv1gd6lzfsc-stock-price012280:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bp93oe8109o6ew08zjo1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-10-01012280012280KR7012280004영화금속KOSPI3,485원80원2.35%3,450원3,485원3,410원13,1254530.2만원9,904,901주345.1억원
cmure5bpo3oeh109on04e1n7tfsc-stock-price012320:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bpj3oee109opurzk6571
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-10-01012320012320KR7012320008경동인베스트KOSPI43,800원450원1.04%43,100원43,800원43,100원2,8711.2억원2,365,023주1035.8억원
cmure5bpy3oen109o6g1acde9fsc-stock-price012330:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bpt3oek109ow5mik4g41
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-10-01012330012330KR7012330007현대모비스KOSPI382,000원15,000원4.09%382,500원391,000원371,500원472,2501797.4억원89,820,585주34.3조원
cmure5bq83oet109oxfr27wgrfsc-stock-price012340:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bq33oeq109olbs5gje41
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-10-01012340012340KR7012340006뉴인텍KOSDAQ389원-15원-3.71%408원409원350원492,9231.8억원22,044,793주85.7억원
cmure5bqs3of5109ox9a4n8a2fsc-stock-price012610:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bqn3of1109oft0ic6621
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-10-01012610012610KR7012610002경인양행KOSPI3,350원110원3.40%3,250원3,350원3,230원173,1885.7억원41,616,365주1394.1억원
cmure5br63ofc109oyudytaapfsc-stock-price012620:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5br13ofa109o477ev4dz1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-10-01012620012620KR7012620001원일특강KOSDAQ7,150원100원1.42%7,000원7,210원6,990원4,4053161.3만원4,400,000주314.6억원
cmure5brh3ofi109otcoedq21fsc-stock-price012630:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5brc3ofg109om7vr7rt11
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-10-01012630012630KR7012630000HDCKOSPI24,750원-400원-1.59%25,400원25,900원24,600원60,02014.9억원59,741,721주1.4조원
cmure5brr3ofo109o84n4ljzsfsc-stock-price012690:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5brm3ofl109oo1s319301
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-10-01012690012690KR7012690004모나리자KOSPI1,416원6원0.43%1,414원1,419원1,396원25,4453584.6만원36,571,255주517.8억원
cmure5bs13oft109ozwo9n704fsc-stock-price0126Z0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5brw3ofr109oqvqdy9581——2026-10-010126Z0—KR70126Z0002삼성에피스홀딩스KOSPI373,500원27,500원7.95%348,000원378,000원345,000원96,655355.3억원24,883,049주9.2조원
cmure5bsf3og1109osdn7mft8fsc-stock-price012700:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bs83ofx109omwugqxsp1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-10-01012700012700KR7012700001리드코프KOSDAQ2,895원0원0.00%2,915원2,915원2,870원6,4081848.3만원25,994,852주752.5억원
cmure5bsr3og7109o1o7tqoddfsc-stock-price012750:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bsl3og4109op3tsriy71
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-10-01012750012750KR7012750006에스원KOSPI83,200원600원0.73%83,400원85,700원82,600원39,61833억원37,999,178주3.1조원
cmure5btb3ogi109ou47uqvpxfsc-stock-price012800:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bt53ogf109ob66witko1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-10-01012800012800KR7012800009대창KOSPI1,196원21원1.79%1,173원1,196원1,170원267,8083.1억원91,140,499주1090억원
cmure5btk3ogn109ouh40re7dfsc-stock-price012860:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5btf3ogl109o4jdag0281
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-10-01012860012860KR7012860003모베이스전자KOSDAQ2,365원75원3.28%2,350원2,375원2,285원339,0707.9억원73,233,457주1731.9억원
cmure5btv3ogt109ovgaigsipfsc-stock-price0129K0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5btq3ogr109oubgg8vg71——2026-10-010129K0—KR70129K0006신한제18호스팩KOSDAQ1,972원-6원-0.30%1,982원1,982원1,972원1,181233.4만원5,620,000주110.8억원
cmure5bu53ogz109oyjhhur3yfsc-stock-price013000:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bu03ogw109oumzp18e51
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-10-01013000013000KR7013000005세우글로벌KOSPI1,200원-1원-0.08%1,199원1,205원1,145원87,3901억원28,705,031주344.4억원
cmure5bue3oh5109ofbf7j83afsc-stock-price013030:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bua3oh2109o5pysatwx1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-10-01013030013030KR7013030002하이록코리아KOSDAQ36,350원-50원-0.14%36,700원37,200원35,900원23,6788.6억원11,768,144주4277.7억원
cmure5bup3ohb109oruqxhsg7fsc-stock-price0130D0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5buk3oh8109o4fgtb44p1——2026-10-010130D0—KR70130D0002신한제17호스팩KOSDAQ1,959원3원0.15%1,970원1,973원1,958원1,312257만원5,340,000주104.6억원
cmure5bjr3ob6109og4ulpczzfsc-stock-price011500:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bjn3ob4109ohw6st5gw1
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-10-01011500011500KR7011500006한농화성KOSPI14,550원160원1.11%14,400원14,590원14,010원117,35816.8억원15,637,042주2275.1억원
cmure5bk23obc109o70zo2beefsc-stock-price011560:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bjx3oba109o4cnfxswi1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-10-01011560011560KR7011560000세보엠이씨KOSDAQ25,950원2,300원9.73%23,800원26,600원23,450원310,14680.2억원10,084,872주2617억원
cmure5bkb3obh109oenn2het6fsc-stock-price0115H0:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bk73obf109o1ote7im01——2026-10-010115H0—KR70115H0007삼성스팩13호KOSDAQ1,982원3원0.15%1,996원1,996원1,970원2,950584.9만원7,350,000주145.6억원
cmure5bkn3obn109ozln6m8lnfsc-stock-price011690:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bkj3obk109o0s9ub6ip1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-10-01011690011690KR7011690005와이투솔루션KOSPI3,635원255원7.54%3,400원3,900원3,340원1,121,59541.2억원36,698,762주1333.9억원
cmure5bky3obt109o4c280etcfsc-stock-price011700:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bks3obq109o6e54j55k1
{ "value": "011700", "scheme": "krx_code" }
{
  "value": "011700",
  "scheme": "krx_code"
}
—2026-10-01011700011700KR7011700002한신기계KOSPI2,530원70원2.85%2,505원2,560원2,435원174,3474.3억원32,446,151주820.8억원
cmure5bl83obz109oa03yqz7bfsc-stock-price011760:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bl33obw109olmzmcqs81
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-10-01011760011760KR7011760006현대코퍼레이션KOSPI25,150원450원1.82%24,850원25,250원24,550원27,3146.7억원13,228,966주3327억원
cmure5blh3oc4109o1xk1kcmbfsc-stock-price011780:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bld3oc2109oy5g5us9l1
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-10-01011780011780KR7011780004금호석유화학KOSPI115,800원500원0.43%115,900원116,500원114,500원46,66153.8억원25,157,325주2.9조원
cmure5blu3oca109oxu2bgqxbfsc-stock-price011785:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5blo3oc7109o8a76njgp1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-10-01011785011785KR7011781002금호석유화학우KOSPI49,350원-350원-0.70%49,800원49,800원49,250원1,4897358.9만원3,023,486주1492억원
cmure5bm53ocf109oec0sizqefsc-stock-price011790:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bm03ocd109ohui2lzvs1
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-10-01011790011790KR7011790003SKCKOSPI104,800원5,500원5.54%97,400원106,300원95,500원485,832495.7억원49,598,298주5.1조원
cmure5bmp3ocr109orjoyqfe0fsc-stock-price011810:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bml3ocp109omm7z63r01
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-10-01011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmure5bo53odm109o9vwz2tetfsc-stock-price012170:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bo13odi109ohaoxvkt91
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-10-01012170012170KR7012170007아센디오KOSPI2,905원-15원-0.51%2,920원3,075원2,895원15,5984630.6만원7,296,721주211.9억원
cmure5bt03ogd109obkfkcxlnfsc-stock-price012790:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bsw3oga109om0bmdnpg1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-10-01012790012790KR7012790002신일제약KOSDAQ6,440원160원2.55%6,220원6,510원6,080원40,1202.5억원11,986,415주771.9억원
cmure5c573ong109oi39vc427fsc-stock-price014940:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c533ond109odyh77bfe1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-10-01014940014940KR7014940001오리엔탈정공KOSDAQ4,500원85원1.93%4,460원4,500원4,390원68,3943억원45,573,661주2050.8억원
cmure5c5g3onl109o06gupr6qfsc-stock-price014950:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c5c3onj109os06zbvva1
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-10-01014950014950KR7014950000삼익제약KOSDAQ8,740원170원1.98%8,560원8,860원8,450원526,00845.4억원10,067,588주879.9억원
cmure5c613ony109oqvd37oavfsc-stock-price014990:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c5w3onu109owb685fou1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-10-01014990014990KR7014990006인디에프KOSPI3,935원200원5.35%3,800원3,980원3,745원245,7609.5억원15,022,599주591.1억원
cmure5c6l3ooa109ozz41r9aufsc-stock-price015230:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c6g3oo6109ovkqsvqf21
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-10-01015230015230KR7015230006대창단조KOSPI6,450원20원0.31%6,450원6,500원6,360원33,4102.1억원27,143,620주1750.7억원
cmure5c753oom109opkilaqp9fsc-stock-price015360:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c703ooi109oyzhbuipx1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-10-01015360015360KR7015360001INVENIKOSPI14,690원-10원-0.07%14,600원14,900원14,600원19,1462.8억원26,250,000주3856.1억원
cmure5c7p3ooy109otnqp6pqofsc-stock-price0155E0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7k3oou109ogqv2gnmy1——2026-10-010155E0—KR70155E0001해치텍KOSDAQ12,130원-10원-0.08%12,100원12,240원11,820원147,18017.7억원5,487,150주665.5억원
cmure5c883opa109oazudzsu0fsc-stock-price015710:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c843op6109okd8hi49r1
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-10-01015710015710KR7015710007코콤KOSDAQ2,905원0원0.00%2,910원2,920원2,850원4,2871242.3만원17,530,500주509.2억원
cmure5c8u3opl109o63z8oxnifsc-stock-price015760:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8p3opj109oirqxpdad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-10-01015760015760KR7015760002한국전력KOSPI30,150원200원0.67%30,150원30,350원29,950원667,493200.7억원641,964,077주19.3조원
cmure5c943opr109oigh9kqq4fsc-stock-price015860:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8z3opo109owwhoplvn1
{ "value": "015860", "scheme": "krx_code" }
{
  "value": "015860",
  "scheme": "krx_code"
}
—2026-10-01015860015860KR7015860000일진홀딩스KOSPI7,180원80원1.13%7,070원7,190원6,990원86,3146.1억원49,347,483주3543.1억원
cmure5c9e3opx109o6fufm5znfsc-stock-price015890:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c993opu109oouec9kac1
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-10-01015890015890KR7015890007태경산업KOSPI4,745원30원0.64%4,715원4,795원4,695원18,3598670.2만원29,228,750주1386.9억원
cmure5c9p3oq3109ojq1zak6qfsc-stock-price016090:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c9k3oq0109ohsmec27g1
{ "value": "016090", "scheme": "krx_code" }
{
  "value": "016090",
  "scheme": "krx_code"
}
—2026-10-01016090016090KR7016090003대현KOSPI1,402원2원0.14%1,403원1,410원1,394원37,9365311.4만원44,282,310주620.8억원
cmure5c9z3oq9109oycbm6kkwfsc-stock-price016100:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c9u3oq6109ofultnoex1
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-10-01016100016100KR7016100000리더스코스메틱KOSDAQ1,278원-30원-2.29%1,286원1,442원1,176원182,6982.3억원19,100,894주244.1억원
cmure5bnm3oda109o9ztmz49vfsc-stock-price0120G0:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bnh3od7109ol7dhmow51——2026-10-010120G0—KR70120G0001삼양바이오팜KOSPI49,200원2,650원5.69%46,450원49,300원45,850원36,21117.4억원7,435,870주3658.4억원
cmure5bnv3odf109ofla0sr6mfsc-stock-price012160:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bnr3odd109ormzc969l1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-10-01012160012160KR7012160008영흥KOSPI2,075원25원1.22%2,025원2,135원2,020원8,3971747.2만원15,620,703주324.1억원
cmure5bqi3oey109oexz8ae9mfsc-stock-price012450:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bqd3oew109o3e6z60qo1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-10-01012450012450KR7012450003한화에어로스페이스KOSPI1,034,000원27,000원2.68%1,027,000원1,043,000원1,009,000원85,238877.1억원51,563,401주53.3조원
123,471건 중 95,101–95,150← 이전1903 / 2470 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬