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
cmvudh5681ipe0zciavlb4y1mfsc-stock-price001060:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh5611ipa0zcijrr9dddt1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-10-29001060001060KR7001060003JW중외제약KOSPI23,150원-50원-0.22%23,300원23,500원22,700원32,1167.3억원24,581,534주5690.6억원
cmvudh55u1ip60zci2x787v0afsc-stock-price00104K:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh55n1ip40zcigsapg5a81——2026-10-2900104K—KR700104K010CJ4우(전환)KOSPI111,800원-2,000원-1.76%114,300원114,300원109,000원5,4656억원4,226,512주4725.2억원
cmvudh5511iov0zcijmjoo1c4fsc-stock-price001045:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh54t1ior0zci2oii705a1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-10-29001045001045KR7001041003CJ우KOSPI55,700원-300원-0.54%56,300원56,300원54,200원24,60913.4억원2,260,223주1258.9억원
cmvudh53w1ioe0zcierenzptwfsc-stock-price001020:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh53o1ioa0zcimzz22x0d1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-10-29001020001020KR7001020007페이퍼코리아KOSPI1,799원-39원-2.12%1,856원1,856원1,798원6,9481267.2만원35,596,662주640.3억원
cmvudh50v1in40zcij7yi7yq7fsc-stock-price000950:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh50p1in10zci5ncuf5j11
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-10-29000950000950KR7000950006전방KOSPI30,200원300원1.00%30,450원30,500원29,150원7592271.3만원1,680,000주507.3억원
cmvudh4xo1ilo0zcitmxlb1tvfsc-stock-price000860:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh4xi1ilm0zciwm2tdrow1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-10-29000860000860KR7000860007강남제비스코KOSPI12,340원60원0.49%12,340원12,340원11,980원3,5874339.5만원13,000,000주1604.2억원
cmvudh4w11ikx0zciqtkw7p1afsc-stock-price000810:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh4vw1ikv0zcind5emotx1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-10-29000810000810KR7000810002삼성화재KOSPI651,000원14,000원2.20%658,000원659,000원625,000원127,664821.6억원44,647,473주29조원
cmvudh4tk1ijy0zciv0qfyqi5fsc-stock-price000725:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh4tc1ijv0zcigcm9yz3b1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-10-29000725000725KR7000721001현대건설우KOSPI43,250원-2,400원-5.26%45,600원45,600원42,800원10,6744.6억원1,054,693주456.1억원
cmvudh4t61ijs0zcidcsp5hnpfsc-stock-price000720:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh4t11ijp0zciccc908c31
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-10-29000720000720KR7000720003현대건설KOSPI91,400원-4,100원-4.29%94,800원95,400원85,000원1,404,0171237.5억원111,355,765주10.1조원
cmvudh4sn1ijk0zci6x1hbvtffsc-stock-price000700:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh4si1ijh0zcir9trld4h1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-10-29000700000700KR7000700005유수홀딩스KOSPI6,020원40원0.67%5,910원6,080원5,900원20,8431.2억원26,041,812주1567.7억원
cmvudh4k11ig30zcij45w0yzgfsc-stock-price000480:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4jt1ig00zcit36c7gb01
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-10-29000480000480KR7000480004CR홀딩스KOSPI4,140원-30원-0.72%4,250원4,260원4,135원12,2685111.2만원46,890,490주1941.2억원
cmvudh4ic1ifg0zcizbfibkhofsc-stock-price000400:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4i61ifb0zcifm8htl141
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-10-29000400000400KR7000400002롯데손해보험KOSPI2,455원55원2.29%2,400원2,535원2,370원721,06317.7억원310,336,320주7618.7억원
cmvudh4gm1ien0zcil95zzvx2fsc-stock-price000325:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4gg1iek0zci224kjlgy1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-10-29000325000325KR7000321000노루홀딩스우KOSPI27,950원100원0.36%27,950원27,950원27,950원513.9만원243,559주68억원
cmvudh4ef1idn0zcipp00643tfsc-stock-price000250:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4e91idj0zci4chpmmqy1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-10-29000250000250KR7000250001삼천당제약KOSDAQ188,600원-1,400원-0.74%189,100원190,900원182,400원81,117151.3억원23,457,472주4.4조원
cmvudh4du1idd0zcieem5b8esfsc-stock-price000240:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4dm1ida0zcimsm77uj31
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-10-29000240000240KR7000240002한국앤컴퍼니KOSPI22,900원100원0.44%22,600원23,150원22,600원54,57412.4억원94,935,240주2.1조원
cmvudh6uy1jc70zci8hp7nolafsc-stock-price002990:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6up1jc30zcixfumb84e1
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-10-29002990002990KR7002990000금호건설KOSPI8,870원-310원-3.38%9,200원10,900원8,730원3,405,188325.7억원37,259,974주3304.9억원
cmvudh6qz1jax0zci3fzdhdavfsc-stock-price002810:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6qm1jat0zci1z75p0151
{ "value": "002810", "scheme": "krx_code" }
{
  "value": "002810",
  "scheme": "krx_code"
}
—2026-10-29002810002810KR7002810000삼영무역KOSPI20,100원130원0.65%19,970원20,250원19,870원19,4983.9억원18,466,948주3711.8억원
cmvudh6qc1jar0zcips5xdngefsc-stock-price002800:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6q01jao0zci8iwz256b1
{ "value": "002800", "scheme": "krx_code" }
{
  "value": "002800",
  "scheme": "krx_code"
}
—2026-10-29002800002800KR7002800001신신제약KOSDAQ4,035원-25원-0.62%4,080원4,080원3,950원30,8611.2억원15,170,500주612.1억원
cmvudh6oh1ja70zcibonmeij3fsc-stock-price002790:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6o91ja30zci7e5998611
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-10-29002790002790KR7002790004아모레퍼시픽홀딩스KOSPI23,650원0원0.00%23,450원23,750원23,150원83,28519.5억원76,458,180주1.8조원
cmvudh6o01ja10zciydlkr17afsc-stock-price002787:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6ns1j9x0zcic9ii5x2k1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-10-29002787002787KR7002782001진흥기업2우BKOSPI8,090원0원0.00%0원0원0원00원29,480주2.3억원
cmvudh6ly1j9a0zci4c5vvy93fsc-stock-price002720:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6lr1j980zcixqblfbv01
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-10-29002720002720KR7002720001국제약품KOSPI3,400원-15원-0.44%3,420원3,460원3,300원358,51012억원21,159,832주719.4억원
cmvudh6jk1j8i0zci82j1qloufsc-stock-price002680:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6jd1j8g0zcibu250tmb1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-10-29002680002680KR7002680007한탑KOSDAQ3,060원160원5.52%2,900원3,100원2,835원13,6854078.2만원7,756,030주237.3억원
cmvudh6ei1j6s0zcitfzuqcsmfsc-stock-price002360:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6ea1j6q0zcihtrera7b1
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-10-29002360002360KR7002360006SH에너지화학KOSPI3,730원-130원-3.37%3,950원3,950원3,690원78,1972.9억원11,113,373주414.5억원
cmvudh6e21j6m0zcit959v7ppfsc-stock-price002355:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6dw1j6k0zci34co1nip1
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-10-29002355002355KR7002351005넥센타이어1우BKOSPI3,910원0원0.00%3,935원3,940원3,830원4,9041899만원6,500,000주254.1억원
cmvudh6dn1j6h0zcigt1zsj4kfsc-stock-price002350:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6di1j6e0zcinoob106h1
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-10-29002350002350KR7002350007넥센타이어KOSPI5,650원100원1.80%5,590원5,750원5,580원87,5394.9억원97,667,877주5518.2억원
cmvudh67x1j4l0zcikejvchg4fsc-stock-price002140:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh67m1j4g0zcio54mcn6i1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-10-29002140002140KR7002140002고려산업KOSPI1,779원-15원-0.84%1,797원1,818원1,751원53,2509401.2만원24,939,425주443.6억원
cmvudh66p1j470zcisgj6k2v9fsc-stock-price002070:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh66j1j440zci6am4hm431
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-10-29002070002070KR7002070001비비안KOSPI3,415원0원0.00%3,415원3,490원3,340원20,1136815.7만원4,801,800주163.9억원
cmvudh6361j320zci7h57wkdcfsc-stock-price001820:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh62y1j2y0zciycezz4u51
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-10-29001820001820KR7001820000삼화콘덴서KOSPI113,200원-2,700원-2.33%114,700원119,700원109,800원431,489494.4억원10,395,000주1.1조원
cmvudh62i1j2u0zci8nv4ypddfsc-stock-price001810:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh62b1j2r0zciet5wsj9c1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-10-29001810001810KR7001810001무림SPKOSDAQ994원7원0.71%993원994원980원40,9944033.7만원22,137,500주220억원
cmvudh6231j2o0zcitum52k6jfsc-stock-price001800:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh61w1j2m0zci5031lhrd1
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-10-29001800001800KR7001800002오리온홀딩스KOSPI22,850원250원1.11%22,350원22,900원22,300원39,8228.9억원60,156,652주1.3조원
cmvudh5z81j1p0zci3xhon2c4fsc-stock-price001755:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5yx1j1m0zcieecau2mh1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-10-29001755001755KR7001751007한양증권우KOSPI18,940원-60원-0.32%19,000원19,000원18,940원35.6만원472,870주89.5억원
cmvudh5wi1j0t0zcipdkstb9yfsc-stock-price001680:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5wa1j0s0zciqsydg6fv1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-10-29001680001680KR7001680008대상KOSPI16,650원250원1.52%16,280원16,670원16,280원79,51313.1억원34,648,025주5768.8억원
cmvudh5g31ito0zciynihe3xafsc-stock-price001290:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5fx1itm0zcit584ytwh1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-10-29001290001290KR7001290006상상인증권KOSPI4,080원-70원-1.69%4,145원4,145원3,900원73,7012.9억원21,667,424주884억원
cmvudh5fl1itf0zcij7ssmp5dfsc-stock-price001275:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5ff1itc0zcila7ozo2u1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-10-29001275001275KR7001271006부국증권우KOSPI29,950원-50원-0.17%30,300원30,300원29,700원107318.5만원3,000,000주898.5억원
cmvudh59q1iqx0zciwb0t0evmfsc-stock-price0010V0:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh59j1iqu0zcie5gtdsec1——2026-10-290010V0—KR70010V0005제이피아이헬스케어KOSDAQ7,770원-50원-0.64%7,720원7,880원7,540원2,9832288.4만원5,105,400주396.6억원
cmvudh56q1ipk0zcip0j28igmfsc-stock-price001065:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh56i1iph0zci9kmbhk3c1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-10-29001065001065KR7001061001JW중외제약우KOSPI21,100원-100원-0.47%20,800원21,100원20,600원102212.4만원341,951주72.1억원
cmvudh54i1ion0zcimne6wr4zfsc-stock-price001040:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh54a1iok0zcixwqcj85q1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-10-29001040001040KR7001040005CJKOSPI112,800원-2,200원-1.91%113,600원115,800원111,000원99,623111.9억원29,176,998주3.2조원
cmvudh5211inm0zcirlj6w7hifsc-stock-price000990:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh51s1ing0zcigymmkugu1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-10-29000990000990KR7000990002DB하이텍KOSPI99,000원-1,200원-1.20%98,000원99,800원95,600원350,424343억원43,504,588주4.3조원
cmvudh4bh1ice0zcijf9pqfa1fsc-stock-price000220:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4ba1ica0zciiyzkue501
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-10-29000220000220KR7000220004유유제약KOSPI3,650원-40원-1.08%3,650원3,685원3,640원56,0262억원15,747,462주574.7억원
cmvudhfnn1mim0zci7965r7rxfsc-stock-price03481K:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfng1mik0zci5lwt1gq81——2026-10-2903481K—KR703481K019해성산업1우KOSDAQ5,750원70원1.23%5,690원5,800원5,690원13075.2만원1,377,453주79.2억원
cmvudhdll1lqh0zcia9ljsxeyfsc-stock-price0209J0:202610292026-10-29dayperiod2026-10-30 11:48:132026-10-30 11:48:13cmvudhdlg1lqe0zciz3tz9nrz1——2026-10-290209J0—KR70209J0002KB제34호스팩KOSDAQ1,895원-4원-0.21%1,896원1,899원1,894원17,9043393.2만원7,210,000주136.6억원
cmvudhfmt1mia0zciagquyp58fsc-stock-price03473K:202610292026-10-29dayperiod2026-10-30 11:48:162026-10-30 11:48:16cmvudhfml1mi80zci45blslf01——2026-10-2903473K—KR703473K016SK우KOSPI383,000원5,500원1.46%384,000원392,500원370,000원8853.3억원566,135주2168.2억원
cmvudhbzq1l5h0zciyhauveybfsc-stock-price0134X0:202610292026-10-29dayperiod2026-10-30 11:48:112026-10-30 11:48:11cmvudhbzj1l5e0zci40s8vv1t1——2026-10-290134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,989원-5원-0.25%1,990원1,990원1,983원1,762350.1만원6,740,000주134억원
cmvudh49j1ibk0zcifnu48jm0fsc-stock-price0001A0:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh49c1ibi0zci8ayhslpq1——2026-10-290001A0—KR70001A0001덕양에너젠KOSDAQ6,770원-190원-2.73%6,960원7,020원6,690원43,7642.9억원25,468,962주1724.2억원
cmvudh4a91ibv0zciotu70m5xfsc-stock-price000210:202610292026-10-29dayperiod2026-10-30 11:48:012026-10-30 11:48:01cmvudh4a21ibs0zci9wqickts1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-10-29000210000210KR7000210005DLKOSPI41,300원-650원-1.55%41,500원42,450원40,200원33,06713.5억원20,955,884주8654.7억원
cmvudh6mf1j9h0zci121jsjjpfsc-stock-price002760:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6m91j9e0zci68dioy1b1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-10-29002760002760KR7002760007보락KOSPI980원0원0.00%969원995원965원149,5941.4억원59,900,000주587억원
cmvudh9nf1kb60zciq7otbr8efsc-stock-price0072Z0:202610292026-10-29dayperiod2026-10-30 11:48:082026-10-30 11:48:08cmvudh9n51kb20zci0d9rvkkv1——2026-10-290072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,968원-5원-0.25%1,973원1,973원1,968원1,185233.6만원7,885,000주155.1억원
cmvsy1gwv1a6k0zcijbos9ej9fsc-stock-price0120G0:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1gwn1a6h0zcidk97544l1——2026-10-280120G0—KR70120G0001삼양바이오팜KOSPI41,550원-450원-1.07%42,200원43,850원41,400원25,02910.5억원7,435,870주3089.6억원
cmvsy265b1h6x0zciz4qbcj1afsc-stock-price36328K:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy264y1h6v0zciacgo2e971——2026-10-2836328K—KR736328K013티와이홀딩스우KOSPI2,755원-10원-0.36%2,725원2,765원2,715원1,243340.2만원1,174,949주32.3억원
cmvsy1g6r19x60zcinjx1wvoffsc-stock-price0099X0:202610282026-10-28dayperiod2026-10-29 11:48:102026-10-29 11:48:10cmvsy1g6j19x30zcijp4bwa9z1——2026-10-280099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,110원-30원-1.40%2,130원2,140원2,030원73,0141.5억원5,980,000주126.1억원
157,937건 중 17,201–17,250← 이전345 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬