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
cmw1g37qb01id10cis1wuhq5dfsc-stock-price009155:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37q701ib10cihe5bmwi31
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-11-02009155009155KR7009151002삼성전기우KOSPI415,000원0원0.00%403,000원418,000원398,000원18,52176억원2,906,984주1.2조원
cmw1g37ri01it10civmttc8yrfsc-stock-price0091W0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37re01is10ciymil6lxn1——2026-11-020091W0—KR70091W0006신영스팩11호KOSDAQ2,055원10원0.49%2,045원2,055원2,045원7,0301442.3만원6,068,000주124.6억원
cmw1g37p801hx10ci6ebs0ej6fsc-stock-price008970:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37p301hv10ci66w0piby1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-11-02008970008970KR7008970006KBI동양철관KOSPI1,167원67원6.09%1,100원1,173원1,097원2,502,37028.8억원103,766,907주1210.9억원
cmw1g37mz01h310cikcq57muwfsc-stock-price008770:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37mu01h110cisczq37tq1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-11-02008770008770KR7008770000호텔신라KOSPI35,800원1,200원3.47%34,250원36,000원33,850원110,00839.1억원39,248,121주1.4조원
cmw1g37pi01i110cilcmim2zyfsc-stock-price009070:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37pd01hz10cik6txwjrl1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-11-02009070009070KR7009070004KCTCKOSPI3,725원45원1.22%3,635원3,755원3,635원78,4022.9억원30,000,000주1117.5억원
cmw1g37vw01kd10cispy6417gfsc-stock-price009460:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g37vr01kb10ci58ahxozu1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-11-02009460009460KR7009460007한창제지KOSPI2,450원-25원-1.01%2,475원2,475원2,375원5,8981445.3만원12,339,686주302.3억원
cmw1g382o01mt10ci29k7wjpvfsc-stock-price010060:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g382j01mr10cig2hfc1yn1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-11-02010060010060KR7010060002OCI홀딩스KOSPI185,000원18,400원11.04%161,600원187,300원161,000원364,463658.7억원18,670,232주3.4조원
cmw1g37it01fl10cisy4hgz5mfsc-stock-price00806K:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37in01fj10ci7pddsij61——2026-11-0200806K—KR700806K010대덕1우KOSPI10,560원60원0.57%10,450원10,680원10,400원639672.6만원1,212,357주128억원
cmw1g37hw01f910cilcal0oydfsc-stock-price007980:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37hs01f710cie0pwmkby1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-11-02007980007980KR7007980006TPKOSPI1,569원29원1.88%1,508원1,569원1,508원46,9227294.7만원46,897,350주735.8억원
cmw1g37j601fp10ci2pigzg6ffsc-stock-price008250:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37j001fo10cipw0k10mp1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-11-02008250008250KR7008250003이건산업KOSPI2,915원100원3.55%2,805원2,920원2,800원15,4414435.1만원10,952,635주319.2억원
cmw1g37h201ex10ci72mojlegfsc-stock-price00781K:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37gy01ev10cicbcs9m571——2026-11-0200781K—KR700781K015코리아써키트2우BKOSPI14,700원650원4.63%14,050원14,700원14,050원4159.3만원783,699주115.2억원
cmw1g37mp01gz10ci873ga7j2fsc-stock-price008730:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37mj01gx10cimqftljja1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-11-02008730008730KR7008730004율촌화학KOSPI12,130원-60원-0.49%11,970원12,360원11,970원37,8054.6억원24,800,000주3008.2억원
cmw1g37he01f110cik6b499gbfsc-stock-price007820:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37h901f010cig6tdc2oi1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-11-02007820007820KR7007820004엠엑스로보틱스KOSDAQ2,875원60원2.13%2,720원2,890원2,720원40,8111.1억원23,323,419주670.5억원
cmw1g37jh01ft10cisgrfdkdpfsc-stock-price008260:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jc01fr10cie12j0knp1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-11-02008260008260KR7008260002NI스틸KOSPI3,120원70원2.30%3,035원3,125원3,030원16,9575239.3만원28,600,117주892.3억원
cmw1g37l701gf10cic8zn97h1fsc-stock-price008420:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37l201ge10cijizbqb4h1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-11-02008420008420KR7008420002문배철강KOSPI1,951원39원2.04%1,902원1,951원1,880원9,4331823.6만원20,503,505주400억원
cmw1g37cr01dc10ci0a5j5svpfsc-stock-price007540:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37cm01da10cisn9y7kk31
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-11-02007540007540KR7007540008샘표KOSPI55,600원12,800원29.91%55,600원55,600원55,600원34,82419.3억원2,015,468주1120.6억원
cmw1g37lj01gj10ci13b06qfkfsc-stock-price008470:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37lf01gi10cielzr91dh1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-11-02008470008470KR7008470007부스타KOSDAQ1,533원-17원-1.10%1,525원1,543원1,500원59,3919027.1만원16,809,600주257.6억원
cmw1g37ai01ck10ciq21tysewfsc-stock-price007310:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ad01ci10cio6say0kd1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-11-02007310007310KR7007310006오뚜기KOSPI315,000원-2,500원-0.79%318,000원323,000원313,500원3,86112.2억원4,007,830주1.2조원
cmw1g37as01co10ci67w8mhvkfsc-stock-price007330:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37an01cm10cii53b9r811
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-11-02007330007330KR7007330004푸른저축은행KOSDAQ9,980원60원0.60%9,920원10,000원9,920원5,9215883.1만원15,082,800주1505.2억원
cmw1g379k01c710ci2fcxc2x2fsc-stock-price007210:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g379f01c510ciqc1798471
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-11-02007210007210KR7007210008벽산KOSPI1,266원37원3.01%1,221원1,272원1,219원99,4801.2억원65,360,000주827.4억원
cmw1g37lt01gn10cidws25ztbfsc-stock-price008490:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37lo01gl10ci43qe8sbs1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-11-02008490008490KR7008490005서흥KOSPI18,070원500원2.85%17,360원18,100원17,350원7,4821.3억원11,569,113주2090.5억원
cmw1g37js01fx10ci8k3iyc9gfsc-stock-price0082N0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jm01fv10cid3b9uncf1——2026-11-020082N0—KR70082N0008카나프테라퓨틱스KOSDAQ9,330원230원2.53%8,710원9,580원8,710원22,2452억원13,300,580주1240.9억원
cmw1g378e01br10ciqangpgljfsc-stock-price007110:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g378901bp10ci6590g90v1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-11-02007110007110KR7007110000일신석재KOSPI2,310원5원0.22%2,250원2,395원2,165원54,3591.2억원15,491,322주357.8억원
cmw1g377j01bg10civl8vgheofsc-stock-price006980:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g377d01be10ci4buawdmk1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-11-02006980006980KR7006980007우성KOSPI18,730원280원1.52%18,570원19,500원18,570원2,6274976만원3,090,000주578.7억원
cmw1g378n01bv10cid4kbglfffsc-stock-price007120:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g378j01bt10ciff841mni1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-11-02007120007120KR7007120009미래아이앤지KOSPI990원8원0.81%986원1,010원960원21,0752065.9만원27,323,114주270.4억원
cmw1g35dw00pl10ciiayu1y9yfsc-stock-price002995:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35ds00pj10cid6tracsj1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-11-02002995002995KR7002991008금호건설우KOSPI13,150원520원4.12%12,590원13,290원12,590원4,7266204.9만원292,266주38.4억원
cmw1g35cz00p910cibs7m844ufsc-stock-price002920:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35cu00p810cir95yps5z1
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-11-02002920002920KR7002920007유성기업KOSPI1,572원1원0.06%1,555원1,614원1,555원4,182658.3만원25,947,500주407.8억원
cmw1g35e900pp10civk0xiu45fsc-stock-price003000:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35e500po10cinxhao4yl1
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-11-02003000003000KR7003000007부광약품KOSPI3,695원25원0.68%3,630원3,730원3,630원139,3885.1억원98,664,671주3645.6억원
cmw1g378y01bz10ciebdw1b63fsc-stock-price007160:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g378t01bx10ciu6n1jqaa1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-11-02007160007160KR7007160005사조산업KOSPI40,500원-350원-0.86%40,750원41,800원40,300원1,4776025.1만원5,000,000주2025억원
cmw1g35bq00ot10ciettyyjmxfsc-stock-price002840:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35bm00or10ci8bmy8psy1
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-11-02002840002840KR7002840007미원상사KOSPI135,200원-2,700원-1.96%137,900원140,000원134,200원4,2245.7억원4,500,000주6084억원
cmw1g35af00od10ci9ea8fnc3fsc-stock-price00279K:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35a900ob10civdjeg6nv1——2026-11-0200279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI20,800원400원1.96%20,300원21,000원20,300원13,9782.9억원7,092,200주1475.1억원
cmw1g35c100ox10ci0wzw7lp4fsc-stock-price002870:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35bv00ov10ciz8qcdq9n1
{ "value": "002870", "scheme": "krx_code" }
{
  "value": "002870",
  "scheme": "krx_code"
}
—2026-11-02002870002870KR7002870004신풍KOSPI964원-14원-1.43%975원975원946원82,9667938.8만원34,958,700주337억원
cmw1g356a00mx10ciofblthlqfsc-stock-price002630:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g356600mv10ci81qh0o3b1
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-11-02002630002630KR7002630002오리엔트바이오KOSPI1,210원20원1.68%1,222원1,225원1,155원16,1061937.5만원29,645,751주358.7억원
cmw1g37k601g210cimss9782jfsc-stock-price008350:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37jz01g010ciuvtnbgks1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-11-02008350008350KR7008350001남선알미늄KOSPI1,090원12원1.11%1,082원1,102원1,076원326,9823.5억원129,079,090주1406.9억원
cmw1g35cb00p110cis71pb26yfsc-stock-price002880:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g35c500oz10cinz5hrhl31
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-11-02002880002880KR7002880003디와이에이KOSPI3,390원215원6.77%3,180원3,470원3,120원23,4427800.7만원9,354,799주317.1억원
cmw1g358000ni10cim3w4c997fsc-stock-price002720:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g357w00ng10ci9s25p85b1
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-11-02002720002720KR7002720001국제약품KOSPI3,430원85원2.54%3,265원3,450원3,265원294,3119.9억원21,159,832주725.7억원
cmw1g379a01c310ciw590kwukfsc-stock-price0071M0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g379601c210ci9lv15gvi1——2026-11-020071M0—KR70071M0002삼성스팩11호KOSDAQ1,998원-7원-0.35%2,005원2,005원1,989원15530.9만원5,760,000주115억원
cmw1g387701oh10cik5vu8fssfsc-stock-price010690:202611022026-11-02dayperiod2026-11-04 10:35:352026-11-04 10:35:35cmw1g387201of10ciuamobejv1
{ "value": "010690", "scheme": "krx_code" }
{
  "value": "010690",
  "scheme": "krx_code"
}
—2026-11-02010690010690KR7010690006화신KOSPI6,360원50원0.79%6,200원6,440원6,200원89,3525.6억원34,920,410주2220.9억원
cmw1g353y00m410ciyv8k7vtrfsc-stock-price002390:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g353r00m210cia8vpsq3b1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-11-02002390002390KR7002390003한독KOSPI8,180원-30원-0.37%8,200원8,380원8,140원4,0743336.5만원13,763,533주1125.8억원
cmw1g35op00sw10cis0gkroaofsc-stock-price003520:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35oj00su10cih1w3en7t1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-11-02003520003520KR7003520004영진약품KOSPI947원16원1.72%916원947원916원195,3671.8억원182,892,731주1731.9억원
cmw1g354900m810ciag8zwt07fsc-stock-price002410:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g354500m610ciq662xies1
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-11-02002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmw1g35n900sh10ci9bcqj2g6fsc-stock-price003475:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35n500sg10civ39xli5c1
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-11-02003475003475KR7003471000유안타증권우KOSPI3,880원60원1.57%3,820원3,880원3,800원3,5481360.8만원12,811,370주497억원
cmw1g35nm00sl10ci20zelx3ifsc-stock-price003480:202611022026-11-02dayperiod2026-11-04 10:35:322026-11-04 10:35:32cmw1g35ne00sj10ci132svjg81
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-11-02003480003480KR7003480001한진중공업홀딩스KOSPI4,285원85원2.02%4,110원4,305원4,110원40,4181.7억원29,529,812주1265.3억원
cmw1g354l00mb10ci0s7vi3kvfsc-stock-price002420:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g354f00ma10cim521mudq1
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-11-02002420002420KR7002420008우양피앤엘KOSPI5,100원140원2.82%4,905원5,140원4,905원3,3901699만원31,167,884주1589.5억원
cmw1g3kve06by10ci05sfm1ixfsc-stock-price214610:202611022026-11-02dayperiod2026-11-04 10:35:512026-11-04 10:35:51cmw1g3kvb06bw10ci305rlt551
{ "value": "214610", "scheme": "krx_code" }
{
  "value": "214610",
  "scheme": "krx_code"
}
—2026-11-02214610214610KR7214610008롤링스톤KOSDAQ2,290원0원0.00%0원0원0원00원8,383,322주191.9억원
cmw1g358u00nr10ci278hp7m7fsc-stock-price002780:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g358p00nq10ciz9yf8st61
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-11-02002780002780KR7002780005진흥기업KOSPI5,810원260원4.68%5,530원5,830원5,460원39,7992.2억원14,547,174주845.1억원
cmw1g357b00n910cibtcwh03tfsc-stock-price002700:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g357500n710cicphm7zap1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-11-02002700002700KR7002700003신일전자KOSPI949원19원2.04%930원956원921원167,1631.5억원68,547,521주650.5억원
cmw1g359200nv10cirzwe61oofsc-stock-price002785:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g358y00nt10ci4gkltxen1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-11-02002785002785KR7002781003진흥기업우BKOSPI6,040원0원0.00%0원0원0원00원85,721주5.1억원
cmw1g34z100kh10cina1e184qfsc-stock-price002150:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34yv00kf10ci6b582i881
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-11-02002150002150KR7002150001도화엔지니어링KOSPI5,150원100원1.98%5,020원5,210원5,010원61,2973.1억원33,720,000주1736.5억원
cmw1g34zn00ko10cij8z1ekvofsc-stock-price002200:202611022026-11-02dayperiod2026-11-04 10:35:312026-11-04 10:35:31cmw1g34zi00kn10ciq7frbg9y1
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-11-02002200002200KR7002200004한국수출포장KOSPI2,615원0원0.00%2,695원2,695원2,600원38,0379900.6만원33,499,941주876억원
152,185건 중 3,601–3,650← 이전73 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬