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
cmvsy1b0x18540zci95ci9sg7fsc-stock-price001570:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b0q184z0zci2fnvgn9o1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-10-28001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmvsy1b1i185c0zci2konsv0ifsc-stock-price0015G0:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b1d185a0zciji4xl9m61——2026-10-280015G0—KR70015G0009그린광학KOSDAQ10,740원440원4.27%10,680원10,770원10,300원30,4373.2억원11,702,541주1256.8억원
cmvsy19tb17mw0zciqr4zgxm0fsc-stock-price000520:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19t517mt0zci9lghxmnr1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-10-28000520000520KR7000520007삼일제약KOSPI7,780원140원1.83%7,650원8,030원7,650원52,9534.1억원21,691,811주1687.6억원
cmvsy19z817pa0zcit3862h91fsc-stock-price000720:202610282026-10-28dayperiod2026-10-29 11:48:012026-10-29 11:48:01cmvsy19z217p70zci1v7lgnqx1
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-10-28000720000720KR7000720003현대건설KOSPI95,500원3,800원4.14%92,900원97,100원92,800원486,076463.6억원111,355,765주10.6조원
cmvsy1a0z17q40zcixxbaj6pmfsc-stock-price0007C0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a0p17pz0zci0nxsyu6v1——2026-10-280007C0—KR70007C0003아크릴KOSDAQ15,060원260원1.76%14,800원15,310원14,800원88,36113.3억원8,030,324주1209.3억원
cmvsy1a1h17qc0zci17ritipsfsc-stock-price0007J0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a1a17q90zci8i7o67pn1——2026-10-280007J0—KR70007J0006인벤테라KOSDAQ8,830원200원2.32%8,790원9,190원8,660원38,3083.3억원7,865,714주694.5억원
cmvsy1a1y17qj0zci24kanbwqfsc-stock-price000810:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a1r17qh0zcixmqwj62o1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-10-28000810000810KR7000810002삼성화재KOSPI637,000원40,000원6.70%617,000원646,000원606,000원106,953678.1억원44,647,473주28.4조원
cmvsy1a2e17qp0zcijjh7tijtfsc-stock-price000815:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a2617qm0zci8odzhsn11
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-10-28000815000815KR7000811000삼성화재우KOSPI396,000원11,500원2.99%384,500원398,000원381,000원11,67045.8억원3,007,020주1.1조원
cmvsy1a4r17rk0zciwyjqmzx7fsc-stock-price00088K:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a4m17rh0zcibway9qe41——2026-10-2800088K—KR700088K015한화3우BKOSPI27,750원300원1.09%27,850원27,950원27,250원23,8476.5억원14,676,613주4072.7억원
cmvsy1a8n17t90zcim82mi17hfsc-stock-price0009K0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a8h17t60zcidh9sv04n1——2026-10-280009K0—KR70009K0001에임드바이오KOSDAQ20,850원300원1.46%20,600원21,400원20,550원113,97523.8억원65,137,661주1.3조원
cmvsy1aam17u40zcipmmeo1iyfsc-stock-price001040:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1aae17tz0zcicrjhs95o1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-10-28001040001040KR7001040005CJKOSPI115,000원2,100원1.86%113,700원118,100원113,200원152,233175.5억원29,176,998주3.3조원
cmvsy1acw17v20zci26o1r8v3fsc-stock-price001065:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1aco17ux0zcivwl119xi1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-10-28001065001065KR7001061001JW중외제약우KOSPI21,200원50원0.24%21,250원21,250원21,200원1123.3만원341,951주72.4억원
cmvsy1afz17wd0zcilicdav2yfsc-stock-price0010S0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1afp17w80zcikoef44du1——2026-10-280010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ7,750원-200원-2.52%8,170원8,300원7,650원149,16611.8억원10,020,030주776.5억원
cmvsy1ah117ws0zciybpce5shfsc-stock-price001120:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1agu17wp0zci35mehvzw1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-10-28001120001120KR7001120005LX인터내셔널KOSPI40,250원-1,150원-2.78%41,150원41,750원39,900원123,35749.7억원38,760,000주1.5조원
cmvsy1ai917x90zci2g7uxjfufsc-stock-price0011A0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ai217x60zcictrqkkz81——2026-10-280011A0—KR70011A0009액스비스KOSDAQ10,200원550원5.70%10,200원11,280원9,810원3,466,785365.1억원9,333,740주952억원
cmvsy1aki17y70zcih755622ofsc-stock-price001230:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1akb17y50zcik3z7spxr1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-10-28001230001230KR7001230002동국홀딩스KOSPI1,890원-12원-0.63%1,902원1,940원1,883원278,2225.2억원155,507,715주2939억원
cmvsy1all17yn0zcivnyji0b6fsc-stock-price001260:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ale17yl0zci3b5zbsfs1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-10-28001260001260KR7001260009남광토건KOSPI7,870원170원2.21%7,730원7,920원7,730원18,2881.4억원9,832,572주773.8억원
cmvsy1amp17z40zci14ee20ulfsc-stock-price001275:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ami17z00zci2y1f7mrz1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-10-28001275001275KR7001271006부국증권우KOSPI30,000원400원1.35%30,000원30,050원30,000원7452235만원3,000,000주900억원
cmvsy1ans17zl0zciz8p8u7qwfsc-stock-price001340:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ank17zg0zcic3d56i2d1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-10-28001340001340KR7001340009PKCKOSPI4,735원-20원-0.42%4,795원4,870원4,650원123,8805.8억원45,028,089주2132억원
cmvsy1aof17zt0zcim8952utefsc-stock-price001360:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ao717zs0zcipr2l0eh21
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-10-28001360001360KR7001360007삼성제약KOSPI1,251원-3원-0.24%1,260원1,283원1,236원260,5013.2억원94,162,079주1177.9억원
cmvsy1aqo180q0zcixi15hlo2fsc-stock-price0013Y0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1aqi180o0zci16pgx5sy1——2026-10-280013Y0—KR70013Y0009엠에스바이오KOSDAQ10,980원-760원-6.47%12,070원12,800원10,870원7,368,307875.7억원27,202,650주2986.8억원
cmvsy1asc181i0zci51kz2myyfsc-stock-price001440:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1as6181f0zci802puc3e1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-10-28001440001440KR7001440007대한전선KOSPI22,100원800원3.76%22,000원22,200원21,800원1,172,640258.1억원195,992,596주4.3조원
cmvsy1atf181x0zciwr9wruisfsc-stock-price001460:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1at8181u0zcioyumitn51
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-10-28001460001460KR7001460005BYCKOSPI36,150원0원0.00%35,975원36,900원35,750원2,5099099.4만원6,246,150주2257.9억원
cmvsy1aw318350zcio5b3jhl6fsc-stock-price001515:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1avv18310zcieepimtsh1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-10-28001515001515KR7001511005SK증권우KOSPI3,760원-15원-0.40%3,775원3,775원3,660원14,9995587.3만원1,956,257주73.5억원
cmvsy1b4e186k0zcirx79xqxofsc-stock-price001630:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b47186h0zciaxtfb2q21
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-10-28001630001630KR7001630003종근당홀딩스KOSPI35,550원100원0.28%36,000원36,250원35,400원2,3778452.8만원5,009,861주1781억원
cmvsy1b56186s0zcitvpio0qxfsc-stock-price001680:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b4t186q0zciwnuy5rh51
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-10-28001680001680KR7001680008대상KOSPI16,400원550원3.47%15,960원16,560원15,960원86,73714.1억원34,648,025주5682.2억원
cmvsy1a8517t10zcifqe4uujqfsc-stock-price000990:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a7z17sy0zciv4eulalw1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-10-28000990000990KR7000990002DB하이텍KOSPI100,200원5,400원5.70%96,800원100,400원96,400원386,558383.8억원43,504,588주4.3조원
cmvsy1a9v17tr0zcimavam7z1fsc-stock-price001020:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1a9p17tp0zcik44xj1tf1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-10-28001020001020KR7001020007페이퍼코리아KOSPI1,838원23원1.27%1,805원1,860원1,801원1,426258.5만원35,596,662주654.2억원
cmvsy1ab217ub0zcictgglzfifsc-stock-price001045:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1aax17u70zciquiabz531
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-10-28001045001045KR7001041003CJ우KOSPI56,000원200원0.36%55,800원56,800원55,800원2,3221.3억원2,260,223주1265.7억원
cmvsy1adh17vb0zci0ov9ngi1fsc-stock-price001067:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1ad917v60zci5py05qrl1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-10-28001067001067KR7001062009JW중외제약2우BKOSPI49,600원-100원-0.20%49,600원49,600원49,600원734.7만원209,973주104.1억원
cmvsy1ae217vk0zcimqdjr0ppfsc-stock-price001070:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1adv17vh0zci9hojhm391
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-10-28001070001070KR7001070002대한방직KOSPI5,560원30원0.54%5,470원5,620원5,330원3,6222001.7만원5,300,000주294.6억원
cmvsy1aem17vs0zciwidl9j4ffsc-stock-price001080:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1aed17vp0zci8yqyryi61
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-10-28001080001080KR7001080001MH머트리얼즈KOSPI3,845원80원2.12%4,000원4,000원3,740원46,5721.7억원35,114,960주1350.1억원
cmvsy1aq6180i0zcijvtlbmycfsc-stock-price0013V0:202610282026-10-28dayperiod2026-10-29 11:48:022026-10-29 11:48:02cmvsy1apx180e0zcip87keh031——2026-10-280013V0—KR70013V0002삼진식품KOSDAQ4,860원90원1.89%4,890원4,965원4,760원12,9046301.7만원9,918,656주482억원
cmvsy1asr181p0zcigzgj1dltfsc-stock-price001450:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1asl181m0zcimaa3dkrl1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-10-28001450001450KR7001450006현대해상KOSPI42,050원100원0.24%41,950원42,900원41,400원356,074150.4억원85,248,250주3.5조원
cmvsy1aux182n0zci4pza37t2fsc-stock-price001500:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1aur182k0zcig3qd7vq61
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-10-28001500001500KR7001500008현대차증권KOSPI7,160원200원2.87%7,090원7,260원7,010원63,5544.5억원61,833,044주4427.2억원
cmvsy1ayl184b0zciy9rhk4akfsc-stock-price001540:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1ayf18490zciu5rb7npp1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-10-28001540001540KR7001540004안국약품KOSDAQ9,530원230원2.47%9,450원9,530원9,360원40,2003.8억원13,042,420주1242.9억원
cmvsy1b09184v0zci2duyp6i4fsc-stock-price001560:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1azr184r0zcin8aizrk31
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-10-28001560001560KR7001560002제일연마KOSPI8,710원40원0.46%8,920원9,140원8,710원1,6321447.4만원7,600,000주661.9억원
cmvsy1b3818630zcipch9og5wfsc-stock-price0015S0:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1b3018600zcicbxiequs1——2026-10-280015S0—KR70015S0005페스카로KOSDAQ6,600원470원7.67%6,130원6,640원6,130원44,2512.8억원9,866,730주651.2억원
cmvsy1bbw18970zcilo1q50c9fsc-stock-price001810:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bbn18940zcik5az6zrv1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-10-28001810001810KR7001810001무림SPKOSDAQ987원1원0.10%986원994원960원62,6046132.9만원22,137,500주218.4억원
cmvsy1bcg189d0zci3gmbjx8rfsc-stock-price001820:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bc9189b0zci8j4wvstz1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-10-28001820001820KR7001820000삼화콘덴서KOSPI115,900원5,500원4.98%113,900원117,500원111,600원438,654504.7억원10,395,000주1.2조원
cmvsy1bcz189k0zci46i29z75fsc-stock-price001840:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bct189h0zcito7n4uq01
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-10-28001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmvsy1bdg189p0zci3z32n1udfsc-stock-price001940:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bd8189n0zci68wfmtqm1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-10-28001940001940KR7001940006KISCO홀딩스KOSPI23,200원700원3.11%22,500원23,450원22,500원4,4711억원14,176,380주3288.9억원
cmvsy1be0189v0zcik0ykunecfsc-stock-price002020:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bdu189u0zcir2dpn8341
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-10-28002020002020KR7002020006코오롱KOSPI20,650원-50원-0.24%20,850원21,100원20,550원11,8992.4억원12,907,680주2665.4억원
cmvsy1beh18a10zcijizigieufsc-stock-price002025:202610282026-10-28dayperiod2026-10-29 11:48:032026-10-29 11:48:03cmvsy1bec18a00zci5ax5x0k81
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-10-28002025002025KR7002021004코오롱우KOSPI11,850원100원0.85%11,800원12,000원11,750원795942.2만원1,160,437주137.5억원
cmvsy1bmj18cl0zci7gru0ky7fsc-stock-price002320:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bm918ci0zci8mem33f31
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-10-28002320002320KR7002320000한진KOSPI16,510원200원1.23%16,120원16,770원16,120원13,5452.2억원15,518,616주2562.1억원
cmvsy1boi18d90zciluvvx3e8fsc-stock-price002380:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bo918d50zcij6v6dw521
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-10-28002380002380KR7002380004KCCKOSPI397,000원20,000원5.31%383,500원410,000원383,500원27,268109.5억원8,592,896주3.4조원
cmvsy1bpf18dj0zciwf77wn92fsc-stock-price002410:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bp818dg0zciyxpc0pfb1
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-10-28002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmvsy1bro18e70zciwmaylppefsc-stock-price002600:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bre18e50zci8li6z0em1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-10-28002600002600KR7002600005조흥KOSPI139,700원200원0.14%139,500원139,700원139,000원683.6만원600,000주838.2억원
cmvsy1bs918ef0zci4v26vf74fsc-stock-price002620:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bs018ec0zcil6gvslt51
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-10-28002620002620KR7002620003제일파마홀딩스KOSPI6,900원20원0.29%6,880원6,990원6,800원2,3321599만원15,973,355주1102.1억원
cmvsy1bt718er0zci6vygygt8fsc-stock-price002680:202610282026-10-28dayperiod2026-10-29 11:48:042026-10-29 11:48:04cmvsy1bsw18en0zcirmm7ucm71
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-10-28002680002680KR7002680007한탑KOSDAQ2,900원-45원-1.53%2,945원3,200원2,835원5,9041775.8만원7,756,030주224.9억원
157,937건 중 137,901–137,950← 이전2759 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬