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
cmux3wu8v418a109o211xjp6rfsc-stock-price041830:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu8q4186109owcculyyq1
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
—2026-10-02041830041830KR7041830001인바디KOSDAQ52,100원-1,300원-2.43%54,200원54,200원50,800원90,46846.7억원13,480,882주7023.5억원
cmux3wu9d418l109oooatae9wfsc-stock-price041920:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu9a418j109o3sv8a7ac1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
—2026-10-02041920041920KR7041920000메디아나KOSDAQ10,160원30원0.30%10,080원10,290원10,000원67,4066.8억원18,598,223주1889.5억원
cmux3wu9y418x109odrq11lfhfsc-stock-price041960:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu9u418v109ob8t8xvk71
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-10-02041960041960KR7041960006코미팜KOSDAQ9,880원60원0.61%9,820원9,980원9,780원89,6918.8억원74,618,201주7372.2억원
cmux3wuai4199109o55axmv3wfsc-stock-price042040:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuaf4197109o3o6rlxev1
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-10-02042040042040KR7042040006케이피엠테크KOSDAQ4,985원-15원-0.30%4,950원5,110원4,900원2,0591025만원8,670,991주432.2억원
cmux3wub4419m109ovg2quba9fsc-stock-price042370:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuaz419i109o7eqr0nni1
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-10-02042370042370KR7042370007비츠로테크KOSDAQ11,340원340원3.09%11,000원11,400원10,920원1,205,869135.5억원26,200,025주2971억원
cmux3wubo419y109ofkuypgiufsc-stock-price042500:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wubj419u109ocf9saqlc1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-10-02042500042500KR7042500009링네트KOSDAQ4,240원20원0.47%4,220원4,260원4,205원77,8543.2억원22,291,144주945.1억원
cmux3wuc941a9109o25zt4tksfsc-stock-price042520:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuc441a7109oucc5m7bm1
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-10-02042520042520KR7042520007한스바이오메드KOSDAQ21,250원-1,300원-5.76%22,700원22,700원21,000원77,50116.7억원14,261,367주3030.5억원
cmux3wucu41am109oh66nak0dfsc-stock-price042660:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wucp41ai109oqt6x1ppf1
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-10-02042660042660KR7042660001한화오션KOSPI78,800원300원0.38%78,600원78,800원77,800원535,858419.2억원306,413,394주24.1조원
cmux3wudd41ay109oy7kdx6ugfsc-stock-price042940:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wud941au109odvfd6yfh1
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-10-02042940042940KR7042940007상지건설KOSDAQ5,320원0원0.00%5,250원5,430원5,210원15,2398102.3만원6,828,712주363.2억원
cmux3wudx41b9109o6d3sd722fsc-stock-price043150:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wudt41b7109obcsx7ai21
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-10-02043150043150KR7043150002바텍KOSDAQ17,780원-70원-0.39%17,960원17,980원17,760원15,2342.7억원14,854,256주2641억원
cmux3wueu41br109ogjt5b2tcfsc-stock-price043260:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wueq41bo109o78tvh3l91
{ "value": "043260", "scheme": "krx_code" }
{
  "value": "043260",
  "scheme": "krx_code"
}
—2026-10-02043260043260KR7043260009성호전자KOSDAQ31,200원2,700원9.47%29,800원32,900원29,300원9,363,8212944.6억원75,451,848주2.3조원
cmux3wuf441bx109og8g42xkjfsc-stock-price043340:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuf041bu109obbxh00pf1
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-10-02043340043340KR7043340009에쎈테크KOSDAQ589원3원0.51%599원599원580원22,6691332.7만원47,500,000주279.7억원
cmux3wu8k4184109oe694lsajfsc-stock-price041650:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu8f4180109od2u4b6w91
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-10-02041650041650KR7041650003상신브레이크KOSPI2,180원0원0.00%2,210원2,210원2,140원2,522549.5만원21,471,450주468억원
cmux3wu94418f109ofhwj1u71fsc-stock-price041910:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu90418d109o8lutv2fg1
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-10-02041910041910KR7041910001폴라리스AI파마KOSDAQ5,470원-60원-1.08%5,600원5,600원5,460원22,5741.2억원13,283,350주726.5억원
cmux3wu9o418s109o71thhtwefsc-stock-price041930:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wu9k418o109odyjpn25b1
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-10-02041930041930KR7041930009SY동아KOSDAQ4,985원-35원-0.70%5,020원5,040원4,980원9,1784599.2만원15,200,000주757.7억원
cmux3wm0c3wkr109o5bb59hqyfsc-stock-price000050:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm083wko109ogqjc45861
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-10-02000050000050KR7000050005경방KOSPI7,960원40원0.51%7,950원7,960원7,870원14,5381.1억원27,415,270주2182.2억원
cmux3wua94194109og2l7oinffsc-stock-price042000:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wua44190109oq6i0iak81
{ "value": "042000", "scheme": "krx_code" }
{
  "value": "042000",
  "scheme": "krx_code"
}
—2026-10-02042000042000KR7042000000카페24KOSDAQ20,700원-500원-2.36%21,200원21,600원17,860원1,414,991279.3억원24,178,169주5004.8억원
cmux3wuas419f109oy7yho5rmfsc-stock-price042110:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuap419d109ol7o5g1wj1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-10-02042110042110KR7042110007에스씨디KOSDAQ1,022원42원4.29%980원1,029원974원322,3053.2억원48,329,564주493.9억원
cmux3wube419s109o4g45bvphfsc-stock-price042420:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wub9419o109ogbqda1vt1
{ "value": "042420", "scheme": "krx_code" }
{
  "value": "042420",
  "scheme": "krx_code"
}
—2026-10-02042420042420KR7042420000네오위즈홀딩스KOSDAQ22,300원-450원-1.98%22,750원23,000원22,150원8,6211.9억원8,142,283주1815.7억원
cmux3wubz41a4109oizxw26ntfsc-stock-price042510:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wubu41a0109ojt5piujc1
{ "value": "042510", "scheme": "krx_code" }
{
  "value": "042510",
  "scheme": "krx_code"
}
—2026-10-02042510042510KR7042510008라온시큐어KOSDAQ11,440원450원4.09%11,190원11,490원10,960원437,26050.1억원11,105,828주1270.5억원
cmux3wucj41af109o4id3qhq6fsc-stock-price042600:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuce41ad109ozlwr5uro1
{ "value": "042600", "scheme": "krx_code" }
{
  "value": "042600",
  "scheme": "krx_code"
}
—2026-10-02042600042600KR7042600007새로닉스KOSDAQ11,140원-1,010원-8.31%12,110원12,110원10,600원133,67014.6억원12,423,574주1383.9억원
cmux3wud441ar109opx9o13smfsc-stock-price042700:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wucz41ao109og2ollu761
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-10-02042700042700KR7042700005한미반도체KOSPI272,000원3,500원1.30%274,500원281,000원267,500원659,0701810.6억원95,312,200주25.9조원
cmux3wudn41b4109olemzw6u8fsc-stock-price043100:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wudj41b0109olvcnhmo71
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-10-02043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmux3wue741bf109oemxb8br6fsc-stock-price043200:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wue441bc109o9jn9fbqk1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-10-02043200043200KR7043200005파루KOSDAQ1,245원-4원-0.32%1,248원1,248원1,222원36,2574491.1만원20,902,157주260.2억원
cmux3wueh41bl109o93b7jme8fsc-stock-price043220:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wued41bi109o9h6v50yx1
{ "value": "043220", "scheme": "krx_code" }
{
  "value": "043220",
  "scheme": "krx_code"
}
—2026-10-02043220043220KR7043220003티에스넥스젠KOSDAQ1,710원0원0.00%0원0원0원00원16,486,023주281.9억원
cmux3wugj41cl109opk0o0u16fsc-stock-price043610:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuge41ci109owg8fjs6v1
{ "value": "043610", "scheme": "krx_code" }
{
  "value": "043610",
  "scheme": "krx_code"
}
—2026-10-02043610043610KR7043610005KT지니뮤직KOSDAQ1,055원0원0.00%0원0원0원00원58,115,438주613.1억원
cmux3wuhk41d3109ojjose56afsc-stock-price043910:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuhh41d1109oemde58ro1
{ "value": "043910", "scheme": "krx_code" }
{
  "value": "043910",
  "scheme": "krx_code"
}
—2026-10-02043910043910KR7043910009자연과환경KOSDAQ3,185원5원0.16%3,180원3,215원3,150원11,6213690.6만원11,339,145주361.1억원
cmux3wuie41dg109opmi07hm3fsc-stock-price044340:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wui741dc109oxymb2ysq1
{ "value": "044340", "scheme": "krx_code" }
{
  "value": "044340",
  "scheme": "krx_code"
}
—2026-10-02044340044340KR7044340008위닉스KOSDAQ2,890원125원4.52%2,790원2,945원2,780원103,2042.9억원17,873,425주516.5억원
cmux3wuiz41ds109o4qa6xy75fsc-stock-price044450:202610022026-10-02dayperiod2026-10-07 05:03:552026-10-07 05:03:55cmux3wuiu41do109ofev287w81
{ "value": "044450", "scheme": "krx_code" }
{
  "value": "044450",
  "scheme": "krx_code"
}
—2026-10-02044450044450KR7044450005KSS해운KOSPI11,910원-80원-0.67%12,000원12,170원11,760원97,51711.5억원22,577,525주2688.9억원
cmux3wm603wob109olxzjrm71fsc-stock-price000215:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm5v3wo7109ojp2f35fz1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-10-02000215000215KR7000211003DL우KOSPI24,200원0원0.00%24,250원24,250원24,050원131316.8만원1,686,115주408억원
cmux3wm0t3wl1109ofpelwtzsfsc-stock-price000070:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm0m3wkw109oh3pn506v1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-10-02000070000070KR7000070003삼양홀딩스KOSPI57,500원-100원-0.17%57,600원57,800원56,000원22,08212.4억원7,763,191주4463.8억원
cmux3wm183wlb109o525rzoaqfsc-stock-price000080:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm133wl7109okisahotl1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-10-02000080000080KR7000080002하이트진로KOSPI14,770원0원0.00%14,760원14,820원14,680원31,1124.5억원70,133,611주1조원
cmux3wm1j3wlh109oulr3jz18fsc-stock-price000087:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm1e3wlf109oj50sb3ql1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-10-02000087000087KR7000082008하이트진로2우BKOSPI12,400원50원0.40%12,280원12,400원12,220원405499.4만원1,130,138주140.1억원
cmux3wm433wn2109owgof7c0lfsc-stock-price000155:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm3x3wmz109o5uqo6eyo1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-10-02000155000155KR7000151001두산우KOSPI452,500원-14,000원-3.00%471,000원471,000원435,500원13,82061.8억원3,996,462주1.8조원
cmux3wm9z3wqz109o31q1cbr1fsc-stock-price000370:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wm9t3wqx109oivf6nlvq1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-10-02000370000370KR7000370007한화손해보험KOSPI7,330원50원0.69%7,260원7,360원7,140원270,03019.6억원116,738,915주8556.9억원
cmux3wmai3wra109olp9waxccfsc-stock-price000390:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wmab3wr6109os8ffwc0c1
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-10-02000390000390KR7000390005SP삼화KOSPI7,030원-60원-0.85%7,100원7,170원7,010원27,7241.9억원27,203,469주1912.4억원
cmux3wmaw3wri109ow3ci1sh7fsc-stock-price000400:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wmar3wrg109o3gzerg5j1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-10-02000400000400KR7000400002롯데손해보험KOSPI2,205원85원4.01%2,135원2,285원2,130원1,055,71423.4억원310,336,320주6842.9억원
cmux3wmdj3wt0109o14fo9dyrfsc-stock-price0004Y0:202610022026-10-02dayperiod2026-10-07 05:03:442026-10-07 05:03:44cmux3wmdb3wsv109or1750dc71——2026-10-020004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,005원0원0.00%2,005원2,005원2,000원5,2501051만원5,315,000주106.5억원
cmux3wmjb3wwe109on92bcey0fsc-stock-price0007C0:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmj53wwb109oty9gv0yi1——2026-10-020007C0—KR70007C0003아크릴KOSDAQ18,480원-310원-1.65%19,000원19,000원18,430원66,27912.3억원8,030,324주1484억원
cmux3wmjl3wwk109oa6rekzr9fsc-stock-price0007J0:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmjh3wwi109ozym5d8rr1——2026-10-020007J0—KR70007J0006인벤테라KOSDAQ9,760원-1,020원-9.46%10,600원10,600원9,670원244,94524.4억원7,865,714주767.6억원
cmux3wmjy3wwt109opb9qbp85fsc-stock-price000810:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmjt3wwq109o7ck3o9n91
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-10-02000810000810KR7000810002삼성화재KOSPI626,000원0원0.00%628,000원631,000원619,000원41,613259.8억원44,647,473주27.9조원
cmux3wmkd3wx2109odedzmwsofsc-stock-price000815:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmk93wwy109ofs9k2eex1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-10-02000815000815KR7000811000삼성화재우KOSPI390,500원-500원-0.13%395,000원395,000원386,500원8,58733.4억원3,007,020주1.1조원
cmux3wmkp3wxa109orm0b3eljfsc-stock-price000850:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmkk3wx6109oo5lsq3uf1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-10-02000850000850KR7000850008화천기공KOSPI37,250원-200원-0.53%37,600원37,600원36,850원1,5485748.8만원2,200,000주819.5억원
cmux3wmqd3x0n109oy86u4hsdfsc-stock-price00104K:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmq43x0i109odqczl1xi1——2026-10-0200104K—KR700104K010CJ4우(전환)KOSPI128,800원0원0.00%127,300원129,100원126,700원3,1254억원4,226,512주5443.7억원
cmux3wmqn3x0t109oaw5huw66fsc-stock-price001060:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmqi3x0q109obtevz6431
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-10-02001060001060KR7001060003JW중외제약KOSPI26,750원-400원-1.47%27,000원27,400원26,600원21,1755.6억원23,285,930주6228.9억원
cmux3wmrp3x1h109oaluakxqqfsc-stock-price001070:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmrm3x1d109o8c47yb8q1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-10-02001070001070KR7001070002대한방직KOSPI5,790원40원0.70%5,700원5,850원5,660원8,3554770만원5,300,000주306.8억원
cmux3wmsg3x1w109ob10gevjafsc-stock-price0010F0:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmsa3x1s109o1ojvtrac1——2026-10-020010F0—KR70010F0005보원케미칼KOSDAQ3,050원-125원-3.94%3,140원3,350원3,050원1,250,27339.9억원11,143,601주339.8억원
cmux3wmuj3x32109og8fqpcqvfsc-stock-price0011A0:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmud3x2z109o23u9hvo81——2026-10-020011A0—KR70011A0009액스비스KOSDAQ11,960원440원3.82%11,480원12,030원11,200원247,40828.8억원9,333,740주1116.3억원
cmux3wmuu3x39109omj0a7jnifsc-stock-price0011T0:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmup3x36109oo6jvbasv1——2026-10-020011T0—KR70011T0008채비KOSDAQ5,400원10원0.19%5,310원5,530원5,280원115,6636.2억원46,949,591주2535.2억원
cmux3wmv83x3i109oyk6fxag3fsc-stock-price001200:202610022026-10-02dayperiod2026-10-07 05:03:452026-10-07 05:03:45cmux3wmv33x3e109ojv245mt51
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-10-02001200001200KR7001200005유진투자증권KOSPI4,090원5원0.12%4,085원4,110원4,055원182,3097.4억원96,866,418주3961.8억원
126,338건 중 97,951–98,000← 이전1960 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬