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
cmw1g36dg010v10cictxcibwofsc-stock-price004890:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36da010t10cisrnyvvqz1
{ "value": "004890", "scheme": "krx_code" }
{
  "value": "004890",
  "scheme": "krx_code"
}
—2026-11-02004890004890KR7004890000동일산업KOSPI34,150원350원1.04%34,400원34,400원32,950원6642228.6만원2,425,215주828.2억원
cmw1g35tu00ub10cistl98sx6fsc-stock-price003620:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35tn00u910ci4zrie3de1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-11-02003620003620KR7003620002KG모빌리티KOSPI2,400원-35원-1.44%2,405원2,450원2,390원475,65411.4억원202,374,912주4856.9억원
cmw1g35u400uf10cipt5ocaxofsc-stock-price003650:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35tz00ud10cig27whfhw1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-11-02003650003650KR7003650009미창석유KOSPI115,600원-300원-0.26%116,000원117,400원114,100원9611.1억원1,739,672주2011억원
cmw1g35ud00uj10cicrmfwsjmfsc-stock-price003670:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35u800uh10cizjmki3xb1
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-11-02003670003670KR7003670007포스코퓨처엠KOSPI168,900원6,800원4.19%160,500원171,300원158,000원426,098704.6억원88,946,220주15조원
cmw1g35up00uo10ci2264aa4lfsc-stock-price003680:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35um00um10ci6ww36mdv1
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-11-02003680003680KR7003680006한성기업KOSPI3,730원0원0.00%0원0원0원00원6,209,515주231.6억원
cmw1g35v100us10cijcao336cfsc-stock-price003690:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35uw00uq10cixxkr8fcb1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-11-02003690003690KR7003690005코리안리KOSPI13,750원-210원-1.50%13,950원13,950원13,650원87,75712억원176,721,031주2.4조원
cmw1g35vg00uw10cikz0lcfbefsc-stock-price003720:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35v900uv10citqwtfrpt1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-11-02003720003720KR7003720000삼영KOSPI5,090원100원2.00%4,855원5,180원4,855원153,9267.7억원34,000,000주1730.6억원
cmw1g35vq00v010ci25ycg6axfsc-stock-price003780:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35vl00uy10ciz5k255y11
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-11-02003780003780KR7003780004진양산업KOSPI6,260원-230원-3.54%6,430원6,700원6,170원1,071,10568.7억원13,000,000주813.8억원
cmw1g35w300v410ciw1c6pk2cfsc-stock-price0037T0:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35vw00v210ciz0geh2ds1——2026-11-020037T0—KR70037T0008KB제32호스팩KOSDAQ2,000원3원0.15%2,005원2,010원1,987원11,9922400.9만원6,330,000주126.6억원
cmw1g35wi00v910ciicrdjwsqfsc-stock-price003800:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35wa00v610cia9dbqpje1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-11-02003800003800KR7003800000에이스침대KOSDAQ31,700원200원0.63%31,750원31,850원31,500원1,1993800.5만원11,090,000주3515.5억원
cmw1g35wv00vd10cia5a36r6yfsc-stock-price003830:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35wr00vb10cixjhkdhl31
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-11-02003830003830KR7003830007대한화섬KOSPI104,700원200원0.19%104,400원105,800원103,100원1581650.3만원1,328,000주1390.4억원
cmw1g35x700vh10citj69p6gmfsc-stock-price003850:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35x100vf10ciqnr0jfil1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-11-02003850003850KR7003850005보령KOSPI8,290원-20원-0.24%8,260원8,370원8,260원56,4314.6억원85,787,207주7111.7억원
cmw1g35xh00vk10cid6fa2njafsc-stock-price003920:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35xc00vi10ciby3s43pm1
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-11-02003920003920KR7003920006남양유업KOSPI41,000원200원0.49%40,850원41,750원40,800원2,6861.1억원5,673,447주2326.1억원
cmw1g35xp00vo10ci3kfs3kjrfsc-stock-price003925:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35xl00vm10cie7hfzby91
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-11-02003925003925KR7003921004남양유업우KOSPI29,250원0원0.00%29,000원30,000원28,500원2,5857629.6만원1,891,149주553.1억원
cmw1g35y000vr10ciny0zydn8fsc-stock-price003960:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35xv00vq10ci505zwolw1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-11-02003960003960KR7003960002사조대림KOSPI24,600원500원2.07%24,050원24,850원23,900원6431573.2만원9,164,467주2254.4억원
cmw1g35yc00vv10cip4ki7y8efsc-stock-price0039P0:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35y800vu10cimn185xgc1——2026-11-020039P0—KR70039P0000매드업KOSDAQ5,450원70원1.30%5,290원5,500원5,280원130,9397억원18,820,400주1025.7억원
cmw1g35ym00vz10cii4kuls4mfsc-stock-price004000:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35yh00vx10ciu06k78nm1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-11-02004000004000KR7004000006롯데정밀화학KOSPI35,200원-200원-0.56%35,300원35,600원34,500원55,38619.4억원25,800,000주9081.6억원
cmw1g35yz00w310ciwdqpfrcnfsc-stock-price004020:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35yu00w210cijsh8vykp1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-11-02004020004020KR7004020004현대제철KOSPI28,850원3,000원11.61%25,500원29,550원25,500원1,067,401305.8억원133,445,785주3.8조원
cmw1g35zd00w810ci90wprbi5fsc-stock-price004060:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35z700w610cic973utxi1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-11-02004060004060KR7004060000SG세계물산KOSPI2,030원84원4.32%1,921원2,080원1,921원70,0421.4억원20,242,496주410.9억원
cmw1g35zp00wc10cim77bnplkfsc-stock-price004080:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35zj00wa10ci9o1kz43e1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-11-02004080004080KR7004080008신흥KOSPI14,440원-40원-0.28%14,410원14,450원14,390원1,0301488.2만원9,200,000주1328.4억원
cmw1g360300wg10ciugs6ahv1fsc-stock-price004090:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35zy00we10civt7o1rtl1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-11-02004090004090KR7004090007한국석유KOSPI11,160원90원0.81%10,910원11,240원10,900원59,5666.6억원12,694,120주1416.6억원
cmw1g360f00wj10cix5ghhw0bfsc-stock-price004100:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g360900wi10ciojs29g9y1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-11-02004100004100KR7004100004태양금속KOSPI2,915원290원11.05%2,665원2,950원2,655원543,45515.5억원36,700,000주1069.8억원
cmw1g360w00wn10cimzi6dpglfsc-stock-price004105:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g360o00wm10ci1hn64lb61
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-11-02004105004105KR7004101002태양금속우KOSPI4,130원550원15.36%3,640원4,465원3,595원161,9976.5억원3,300,000주136.2억원
cmw1g361b00ws10cidfoqsgkrfsc-stock-price004140:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g361500wq10cib1fgncax1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-11-02004140004140KR7004140000동방KOSPI1,573원73원4.87%1,498원1,577원1,497원56,9898780.7만원47,971,766주754.5억원
cmw1g361n00ww10cicfzjx385fsc-stock-price004150:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g361h00wu10ciap8s0ttm1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-11-02004150004150KR7004150009한솔홀딩스KOSPI3,115원-25원-0.80%3,070원3,130원3,065원78,2582.4억원41,026,620주1277.9억원
cmw1g361x00wz10cikxnqetg3fsc-stock-price004170:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g361s00wy10cipy9g31ri1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-11-02004170004170KR7004170007신세계KOSPI262,000원17,000원6.94%240,500원263,000원238,500원65,042167.3억원9,445,181주2.4조원
cmw1g362c00x310ciinqtc2ltfsc-stock-price0041B0:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g362500x210cits4ya0h61——2026-11-020041B0—KR70041B0002교보18호스팩KOSDAQ2,005원-5원-0.25%2,007원2,010원2,005원6,0621218.2만원5,040,000주101억원
cmw1g362v00x910cigpgd9np2fsc-stock-price0041J0:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g362m00x610ciwss19vt01——2026-11-020041J0—KR70041J0004엘에스스팩1호KOSDAQ1,995원2원0.10%1,986원1,996원1,986원8416.2만원4,110,000주81.9억원
cmw1g363a00xd10cia2u3dwmbfsc-stock-price0041L0:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g363300xb10ci36loagut1——2026-11-020041L0—KR70041L0000하나35호스팩KOSDAQ1,999원2원0.10%2,000원2,000원1,996원926184.9만원6,030,000주120.5억원
cmw1g363m00xh10cidhyz2oiqfsc-stock-price004250:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g363i00xg10ci0uke9bnd1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-11-02004250004250KR7004250007NPCKOSPI2,505원65원2.66%2,455원2,520원2,455원20,9125209.9만원36,720,000주919.8억원
cmw1g363z00xl10ci4aim9lizfsc-stock-price004255:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g363s00xj10cicrzrqzgv1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-11-02004255004255KR7004251005NPC우KOSPI1,849원-11원-0.59%1,884원1,884원1,830원1,297239.9만원5,280,000주97.6억원
cmw1g364a00xp10ci18uq04gkfsc-stock-price004270:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g364500xn10cis27csu231
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-11-02004270004270KR7004270005남성KOSPI4,920원20원0.41%4,830원5,040원4,780원32,8631.6억원4,560,128주224.3억원
cmw1g364m00xt10cirdtdcjw7fsc-stock-price004310:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g364h00xr10ciumrmfg6t1
{ "value": "004310", "scheme": "krx_code" }
{
  "value": "004310",
  "scheme": "krx_code"
}
—2026-11-02004310004310KR7004310009현대약품KOSPI6,600원30원0.46%6,380원6,690원6,350원259,53917.1억원32,000,000주2112억원
cmw1g365300xy10citron0b59fsc-stock-price004360:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g364y00xw10ciq7ko41kq1
{ "value": "004360", "scheme": "krx_code" }
{
  "value": "004360",
  "scheme": "krx_code"
}
—2026-11-02004360004360KR7004360004세방KOSPI12,900원160원1.26%12,760원13,050원12,500원20,7432.6억원19,115,603주2465.9억원
cmw1g36a700zq10cillqxytzafsc-stock-price004700:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36a300zo10cijfc0wav21
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-11-02004700004700KR7004700001조광피혁KOSPI65,000원-500원-0.76%66,300원66,300원64,300원6854451.6만원6,649,138주4321.9억원
cmw1g36ah00zt10cizbaj0pjifsc-stock-price004710:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36ac00zs10cih0ll1wr91
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-11-02004710004710KR7004710000한솔테크닉스KOSPI8,600원260원3.12%8,140원8,830원8,130원425,24436.2억원53,043,517주4561.7억원
cmw1g36as00zx10cig8pfha7ffsc-stock-price004720:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36ap00zw10ci6qrlciaa1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-11-02004720004720KR7004720009팜젠사이언스KOSPI2,830원65원2.35%2,825원2,855원2,750원22,3226259.4만원22,654,365주641.1억원
cmw1g36b4010110cilwmzibz4fsc-stock-price004770:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36az010010cizb8hkjlh1
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-11-02004770004770KR7004770004써니전자KOSPI1,520원-13원-0.85%1,507원1,530원1,500원144,6912.1억원35,507,438주539.7억원
cmw1g36bi010610cilwiyvw2rfsc-stock-price004780:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36bc010410ciyn8l03le1
{ "value": "004780", "scheme": "krx_code" }
{
  "value": "004780",
  "scheme": "krx_code"
}
—2026-11-02004780004780KR7004780003대륙제관KOSDAQ4,180원130원3.21%3,995원4,185원3,990원56,4582.3억원15,903,199주664.7억원
cmw1g36bt010a10cilh6f8znrfsc-stock-price004800:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36bo010810ciposzujo11
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-11-02004800004800KR7004800009효성KOSPI125,700원7,200원6.08%115,500원128,700원114,900원20,78825.8억원16,740,407주2.1조원
cmw1g36c2010e10cibq0offxafsc-stock-price004830:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36by010c10cihci7vsk71
{ "value": "004830", "scheme": "krx_code" }
{
  "value": "004830",
  "scheme": "krx_code"
}
—2026-11-02004830004830KR7004830006덕성KOSPI2,975원10원0.34%2,970원3,025원2,900원52,7601.5억원15,680,000주466.4억원
cmw1g36cc010i10cib230w4rzfsc-stock-price004835:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36c8010g10cifqo7rax91
{ "value": "004835", "scheme": "krx_code" }
{
  "value": "004835",
  "scheme": "krx_code"
}
—2026-11-02004835004835KR7004831004덕성우KOSPI4,390원110원2.57%4,100원4,395원4,100원7,6803277.6만원1,392,000주61.1억원
cmw1g36ea011610ci5256u9m7fsc-stock-price004960:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36e5011410cil9gdnlkb1
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-11-02004960004960KR7004960001한신공영KOSPI10,590원210원2.02%10,460원10,670원10,370원21,0432.2억원11,570,702주1225.3억원
cmw1g36ex011e10cipr7ppreefsc-stock-price004980:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36et011c10cizk7881061
{ "value": "004980", "scheme": "krx_code" }
{
  "value": "004980",
  "scheme": "krx_code"
}
—2026-11-02004980004980KR7004980009성신양회KOSPI7,350원60원0.82%7,190원7,380원7,130원27,5152억원24,516,073주1801.9억원
cmw1g36f7011h10cifv50btlvfsc-stock-price004985:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36f2011g10cifcvfg1zd1
{ "value": "004985", "scheme": "krx_code" }
{
  "value": "004985",
  "scheme": "krx_code"
}
—2026-11-02004985004985KR7004981007성신양회우KOSPI8,490원-110원-1.28%8,370원8,610원8,150원655552.5만원735,645주62.4억원
cmw1g36fi011l10cidfnse239fsc-stock-price004990:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36fc011j10civo7jfhgp1
{ "value": "004990", "scheme": "krx_code" }
{
  "value": "004990",
  "scheme": "krx_code"
}
—2026-11-02004990004990KR7004990008롯데지주KOSPI22,400원850원3.94%21,150원22,550원21,150원102,21022.6억원99,663,776주2.2조원
cmw1g36fx011q10ciurah92bhfsc-stock-price00499K:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36ft011p10ci5yk8wtgc1——2026-11-0200499K—KR700499K014롯데지주우KOSPI22,400원0원0.00%22,050원22,650원22,050원206458.8만원805,603주180.4억원
cmw1g36g8011u10ci1jpionr2fsc-stock-price005010:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36g4011s10ci0gsskpj61
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-11-02005010005010KR7005010004휴스틸KOSPI3,475원175원5.30%3,250원3,475원3,250원135,1124.6억원56,188,075주1952.5억원
cmw1g36gl011y10cibatixqi5fsc-stock-price005070:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36ge011w10ci8zf02ldz1
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-11-02005070005070KR7005070008코스모신소재KOSPI38,500원1,100원2.94%36,300원38,900원36,300원58,50922.1억원33,214,571주1.2조원
cmw1g3bcw02st10ci2cusnkidfsc-stock-price034830:202611022026-11-02dayperiod2026-11-04 10:35:392026-11-04 10:35:39cmw1g3bcs02sr10ciqdhkzv381
{ "value": "034830", "scheme": "krx_code" }
{
  "value": "034830",
  "scheme": "krx_code"
}
—2026-11-02034830034830KR7034830000한국토지신탁KOSPI1,005원20원2.03%988원1,009원980원503,1734.9억원252,489,230주2537.5억원
157,937건 중 148,951–149,000← 이전2980 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬