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
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
cmure5aht3nps109owdu0q179fsc-stock-price007330:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aho3npp109oqjq5cw4w1
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-10-01007330007330KR7007330004푸른저축은행KOSDAQ9,940원-100원-1.00%10,000원10,000원9,900원9,4979434만원15,082,800주1499.2억원
cmure5ai33npx109o4e8xib3lfsc-stock-price007340:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ahy3npv109ozo86t62s1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-10-01007340007340KR7007340003DN오토모티브KOSPI49,650원950원1.95%48,000원49,900원47,700원137,33167.8억원58,510,865주2.9조원
cmure5ain3nq9109o6xkiz70cfsc-stock-price007390:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aii3nq7109oqq9i4aks1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-10-01007390007390KR7007390008네이처셀KOSDAQ25,100원950원3.93%24,050원25,100원23,850원235,20158.1억원64,435,056주1.6조원
cmure5aix3nqe109osyyxebonfsc-stock-price007460:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ais3nqc109ol08dtfxr1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-10-01007460007460KR7007460009에이프로젠KOSPI1,976원50원2.60%1,923원1,977원1,875원125,4892.4억원25,650,015주506.8억원
cmure5aj73nqj109o4ul67bphfsc-stock-price007530:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aj23nqh109onp8riboi1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-10-01007530007530KR7007530009와이엠KOSDAQ1,702원-2원-0.12%1,749원1,749원1,696원3,577614.2만원22,254,231주378.7억원
cmure5ajh3nqp109ou0fle4qdfsc-stock-price007540:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ajc3nqn109oir1kugkd1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-10-01007540007540KR7007540008샘표KOSPI46,550원350원0.76%46,050원46,550원45,850원6,0192.7억원2,015,468주938.2억원
cmure5ajr3nqv109oh8157gthfsc-stock-price007570:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ajm3nqs109o4ri5zz7c1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-10-01007570007570KR7007570005일양약품KOSPI8,110원90원1.12%8,140원8,140원8,010원10,7628711.8만원19,085,664주1547.8억원
cmure5ak23nr1109o16dj5fy5fsc-stock-price007575:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ajx3nqy109o9y09f2qv1
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-10-01007575007575KR7007571003일양약품우KOSPI8,050원100원1.26%7,950원8,050원7,760원10785.1만원445,080주35.8억원
cmure5akc3nr7109o5fh8kop4fsc-stock-price007590:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ak73nr4109oyp5al7f61
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-10-01007590007590KR7007590003동방아그로KOSPI5,580원-10원-0.18%5,600원5,610원5,560원240133.6만원13,617,577주759.8억원
cmure5akm3nrd109op88iy9l6fsc-stock-price007610:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5akh3nra109o8fvosspn1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-10-01007610007610KR7007610009선도전기KOSPI4,320원20원0.47%4,305원4,345원4,200원540,10623.8억원18,000,000주777.6억원
cmure5akw3nrj109oz474xo96fsc-stock-price007660:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aks3nrg109ozmwg7a1y1
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-10-01007660007660KR7007660004이수페타시스KOSPI123,400원8,300원7.21%115,300원123,500원113,400원905,7721086.6억원73,409,219주9조원
cmure5al53nrp109oq172agwwfsc-stock-price007680:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5al13nrm109oal4ohafu1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-10-01007680007680KR7007680002대원KOSDAQ3,025원-80원-2.58%3,090원3,245원2,870원40,2861.2억원13,222,738주399.9억원
cmure5alh3nrv109o5ahxzbcvfsc-stock-price007690:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5alb3nrs109olvcmjqnr1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-10-01007690007690KR7007690001국도화학KOSPI38,300원650원1.73%38,000원38,400원37,500원12,3574.6억원9,260,832주3546.8억원
cmure5alr3ns1109o6rtv4e80fsc-stock-price007700:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5alm3nry109op92fx3ik1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-10-01007700007700KR7007700008F&F홀딩스KOSPI13,350원-30원-0.22%13,450원13,450원13,300원6,6198835.7만원39,114,367주5221.7억원
cmure5am03ns7109obsjq2pncfsc-stock-price007720:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5alv3ns4109o5k019lv71
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-10-01007720007720KR7007720006소노스퀘어KOSDAQ1,099원-35원-3.09%1,133원1,165원1,073원66,0807256.3만원20,160,090주221.5억원
cmure5aoq3nto109ozc3sv8xqfsc-stock-price008060:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aok3ntl109o6bvht1l41
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-10-01008060008060KR7008060006대덕KOSPI16,110원990원6.55%15,000원16,600원15,000원172,40427.2억원31,287,098주5040.3억원
cmure5ap33ntu109onh1doh0ofsc-stock-price00806K:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5aov3ntr109o3tc19mcg1——2026-10-0100806K—KR700806K010대덕1우KOSPI10,980원370원3.49%10,650원11,050원10,590원9,4921억원1,212,357주133.1억원
cmure5apd3ntz109obnpu1jftfsc-stock-price008250:202610012026-10-01dayperiod2026-10-03 05:03:482026-10-03 05:03:48cmure5ap83ntx109o7e7njp1j1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-10-01008250008250KR7008250003이건산업KOSPI3,100원-25원-0.80%3,095원3,145원3,090원17,8455577.3만원10,952,635주339.5억원
cmure5axz3nyu109o15shdal9fsc-stock-price009240:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5axu3nyr109osjh53nk41
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-10-01009240009240KR7009240003한샘KOSPI39,000원-50원-0.13%39,500원39,500원38,650원21,8928.5억원23,533,928주9178.2억원
cmure5ayi3nz5109o5pcjkxt8fsc-stock-price009290:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5aye3nz3109onb3nu8er1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-10-01009290009290KR7009290008광동제약KOSPI6,580원160원2.49%6,430원6,600원6,400원162,41810.5억원49,799,808주3276.8억원
cmure5az43nzh109oaupi6l4qfsc-stock-price009310:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5az03nzf109ou5v3eneq1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-10-01009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmure5azt3nzu109o6f7heg3nfsc-stock-price0093G0:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5azl3nzq109ozfipn0be1——2026-10-010093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,965원3원0.15%1,981원1,981원1,964원234.5만원6,400,000주125.7억원
cmure5b0e3o06109odhp4ws1wfsc-stock-price009415:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5b093o03109oe76fi2nk1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-10-01009415009415KR7009411000태영건설우KOSPI6,170원60원0.98%6,170원6,250원6,020원1,325819.2만원649,974주40.1억원
cmure5b0x3o0j109oimgrne62fsc-stock-price009440:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5b0t3o0f109o4tvx3mfi1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-10-01009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmure5b1h3o0v109op7u5wruffsc-stock-price009460:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5b1d3o0r109og5y49kvw1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-10-01009460009460KR7009460007한창제지KOSPI2,740원0원0.00%2,740원2,795원2,600원6,8201862.3만원12,339,686주338.1억원
cmure5b233o17109opp0eheamfsc-stock-price009520:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5b1y3o13109ovmnwmc9g1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-10-01009520009520KR7009520008포스코엠텍KOSDAQ12,680원200원1.60%12,550원12,700원12,350원101,36412.7억원41,642,703주5280.2억원
126,338건 중 96,751–96,800← 이전1936 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬