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
cmw1g33lf005s10civvia98c1fsc-stock-price000227:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33l9005q10ci7m5iafwh1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-11-02000227000227KR7000222000유유제약2우BKOSPI8,190원660원8.76%7,570원8,250원7,570원597469.6만원322,960주26.4억원
cmw1g33kz005n10civhqptepwfsc-stock-price000225:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33kt005l10cihdobjz521
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-11-02000225000225KR7000221002유유제약1우KOSPI3,380원-5원-0.15%3,385원3,385원3,335원4,0301353.2만원2,266,930주76.6억원
cmw1g33kj005i10ci7yrhtmetfsc-stock-price000220:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33kb005g10ciwljzdi5f1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-11-02000220000220KR7000220004유유제약KOSPI3,690원40원1.10%3,650원3,715원3,650원34,5201.2억원15,747,462주581억원
cmw1g33k2005d10cioi88pwqifsc-stock-price000215:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33jv005b10cicsmen2n41
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-11-02000215000215KR7000211003DL우KOSPI19,900원270원1.38%20,250원20,250원19,540원3,6997323.2만원1,686,115주335.5억원
cmw1g33jn005810cixjd7vwtrfsc-stock-price000210:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33jh005610ci9z7ib5ou1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-11-02000210000210KR7000210005DLKOSPI41,350원1,050원2.61%40,350원41,750원39,750원25,84010.6억원20,955,884주8665.2억원
cmw1g33j2005310ci76dltba0fsc-stock-price0001A0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ix005110ciwrmue7ed1——2026-11-020001A0—KR70001A0001덕양에너젠KOSDAQ7,020원420원6.36%6,450원7,160원6,100원52,0243.5억원25,468,962주1787.9억원
cmw1g33in004y10cia1dei9uefsc-stock-price000180:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ih004x10cio86lne0w1
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-11-02000180000180KR7000180000성창기업지주KOSPI4,695원25원0.54%4,650원4,865원4,645원3,0031407.2만원13,950,320주654.9억원
cmw1g342000al10ciwux1cm5efsc-stock-price0008Z0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g341t00aj10cixan6ta7k1——2026-11-020008Z0—KR70008Z0005에스엔시스KOSDAQ19,350원760원4.09%18,640원19,840원18,540원27,9195.4억원9,436,564주1825.9억원
cmw1g341n00ah10ci0gnwtbvbfsc-stock-price000890:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g341h00ag10cil342o34g1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-11-02000890000890KR7000890004보해양조KOSPI1,200원45원3.90%1,176원1,233원1,163원200,1432.3억원27,624,025주331.4억원
cmw1g341700ad10cip8z2dzwifsc-stock-price00088K:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g341000ab10cijh7rz7up1——2026-11-0200088K—KR700088K015한화3우BKOSPI27,050원1,050원4.04%25,600원27,200원25,400원12,9303.4억원14,676,613주3970억원
cmw1g340q00a810ci7p5z5u8bfsc-stock-price000880:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g340i00a710ciu30h0ja31
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-11-02000880000880KR7000880005한화KOSPI92,700원4,000원4.51%87,800원93,400원86,100원130,558119.5억원53,328,897주4.9조원
cmw1g33y6009j10cixgcud7phfsc-stock-price0007C0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33xz009g10ciuedggaoq1——2026-11-020007C0—KR70007C0003아크릴KOSDAQ13,440원160원1.20%12,910원13,470원12,900원35,5214.7억원8,030,324주1079.2억원
cmw1g33xd009a10ciqce57atvfsc-stock-price000725:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33x6009810cizje3sozi1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-11-02000725000725KR7000721001현대건설우KOSPI42,900원1,650원4.00%41,100원43,100원40,550원4,6701.9억원1,054,693주452.4억원
cmw1g33x1009610ci5qn5ecpgfsc-stock-price000720:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33wv009510ci6b6is9n61
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-11-02000720000720KR7000720003현대건설KOSPI89,700원6,100원7.30%81,000원90,500원80,300원575,396508.7억원111,355,765주9.9조원
cmw1g33ul008g10ciximewt29fsc-stock-price000640:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ue008e10cilrqtmie21
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-11-02000640000640KR7000640003동아제약KOSPI87,300원400원0.46%86,700원88,000원86,000원4,0313.5억원6,732,527주5877.4억원
cmw1g33u3008b10ciwuhr0rgyfsc-stock-price000590:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33tw008a10cij6iihbtk1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-11-02000590000590KR7000590000CS홀딩스KOSPI72,600원400원0.55%72,200원72,600원71,000원2,1661.5억원1,154,482주838.1억원
cmw1g33to008710cimpu2so7cfsc-stock-price000545:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33tj008610cip0j8o86g1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-11-02000545000545KR7000541003흥국화재우KOSPI5,470원170원3.21%5,300원5,470원5,300원10355.6만원768,000주42억원
cmw1g33t9008310cious2frsvfsc-stock-price000540:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33sz008110ci2tx6nd6n1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-11-02000540000540KR7000540005흥국화재KOSPI3,160원110원3.61%3,030원3,185원3,025원15,4644850.5만원64,242,645주2030억원
cmw1g33sn007y10cimc8fczi2fsc-stock-price000520:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33s8007w10cikbh71ue51
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-11-02000520000520KR7000520007삼일제약KOSPI7,440원-210원-2.75%7,660원7,730원7,350원49,6263.7억원21,691,811주1613.8억원
cmw1g33rz007t10cikf9f1771fsc-stock-price000500:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33rt007s10cinukzzyx41
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-11-02000500000500KR7000500009가온전선KOSPI242,000원14,000원6.14%219,500원244,500원219,000원109,783261.4억원29,777,607주7.2조원
cmw1g33rm007p10ciroopvh3rfsc-stock-price0004Y0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33rg007o10cikxzb03zx1——2026-11-020004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,005원5원0.25%2,010원2,010원1,998원10,9182182.6만원5,315,000주106.5억원
cmw1g33r9007l10cijygr2qbkfsc-stock-price0004V0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33r4007k10ci5j88iqkr1——2026-11-020004V0—KR70004V0003엔비알모션KOSDAQ4,415원105원2.44%4,140원4,530원4,140원68,8653억원11,010,384주486.1억원
cmw1g33qx007h10cigwe1nvahfsc-stock-price000490:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33qs007g10ci6q2ao4881
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-11-02000490000490KR7000490003대동KOSPI6,980원80원1.16%6,810원7,020원6,800원53,5903.7억원28,826,865주2012.1억원
cmw1g33qk007d10citimp0oqffsc-stock-price000480:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33qd007c10ci3trg1fih1
{ "value": "000480", "scheme": "krx_code" }
{
  "value": "000480",
  "scheme": "krx_code"
}
—2026-11-02000480000480KR7000480004CR홀딩스KOSPI4,135원0원0.00%4,210원4,210원4,100원11,7644860만원46,890,490주1938.9억원
cmw1g33q4007910ci3ykzj0icfsc-stock-price000440:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33pz007710citq0eqvlv1
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-11-02000440000440KR7000440008중앙에너비스KOSDAQ11,300원-10원-0.09%11,290원11,510원11,110원14,5621.6억원6,227,130주703.6억원
cmw1g33pt007510ci9wjyjweifsc-stock-price000430:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33pn007210ciihfesuny1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-11-02000430000430KR7000430009대원강업KOSPI3,945원-25원-0.63%3,880원3,995원3,880원40,8451.6억원62,000,000주2445.9억원
cmw1g33o7006n10cia3vcay5nfsc-stock-price000325:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33o2006l10cib3wvl1j31
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-11-02000325000325KR7000321000노루홀딩스우KOSPI27,000원-900원-3.23%27,850원27,900원27,000원366990.1만원243,559주65.7억원
cmw1g33nv006j10civb14ijp6fsc-stock-price000320:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33np006h10cigz3bzc741
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-11-02000320000320KR7000320002노루홀딩스KOSPI14,030원110원0.79%13,550원14,100원13,550원2,4433409만원13,291,151주1864.7억원
cmw1g33i8004u10ci3pk38cnafsc-stock-price000157:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33i3004s10cif21r18s01
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-11-02000157000157KR7000152009두산2우BKOSPI269,000원8,500원3.26%250,500원269,500원247,000원1814701만원845,176주2273.5억원
cmw1g33hs004q10cin61563hvfsc-stock-price000155:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33hn004o10ci8vjwu61e1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-11-02000155000155KR7000151001두산우KOSPI317,000원5,000원1.60%300,000원319,000원300,000원3,64711.3억원3,432,220주1조원
cmw1g33he004l10ci9ae7mjwefsc-stock-price000150:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33h6004k10ci04e4isj71
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-11-02000150000150KR7000150003두산KOSPI906,000원15,000원1.68%859,000원914,000원858,000원53,495482.5억원14,237,411주12.8조원
cmw1g33gv004g10cio2p3h810fsc-stock-price000145:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33gq004f10cijztjjugn1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-11-02000145000145KR7000141002하이트진로홀딩스우KOSPI8,760원-30원-0.34%8,790원8,790원8,560원281241.6만원470,810주41.2억원
cmw1g33gh004c10ci0nb3klagfsc-stock-price000140:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33g9004a10ci3src6blx1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-11-02000140000140KR7000140004하이트진로홀딩스KOSPI7,530원30원0.40%7,600원7,600원7,320원19,2401.4억원23,206,765주1747.4억원
cmw1g33fz004710ci8j3g9c7afsc-stock-price000120:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33fq004410ciccw1rin71
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-11-02000120000120KR7000120006CJ대한통운KOSPI67,000원1,000원1.52%66,000원67,800원65,600원24,93916.7억원22,812,344주1.5조원
cmw1g33fi004210civ43mp3qpfsc-stock-price000105:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33fb004110cilxiultu31
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-11-02000105000105KR7000101006유한양행우KOSPI65,700원1,700원2.66%61,100원68,200원61,100원3172074.9만원1,148,340주754.4억원
cmw1g33f1003y10cic9hd7c3zfsc-stock-price000100:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33eu003w10ci9zeqxmxn1
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-11-02000100000100KR7000100008유한양행KOSPI76,200원1,100원1.46%74,000원77,800원74,000원197,715151.8억원73,615,781주5.6조원
cmw1g33ei003s10cia0k6zmeofsc-stock-price000087:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ec003q10citpzvlrq51
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-11-02000087000087KR7000082008하이트진로2우BKOSPI12,130원30원0.25%12,030원12,130원12,030원283341.2만원1,130,138주137억원
cmw1g33e5003o10cibnrur6uifsc-stock-price000080:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33dx003m10ci6mv332kh1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-11-02000080000080KR7000080002하이트진로KOSPI15,990원50원0.31%15,940원16,250원15,760원132,83121.3억원70,133,611주1.1조원
cmw1g33dk003i10ci9vhcq3f7fsc-stock-price000070:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33df003h10cigrfdehw51
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-11-02000070000070KR7000070003삼양홀딩스KOSPI52,800원500원0.96%52,200원53,700원51,900원5,2142.7억원7,763,191주4098.9억원
cmw1g33d7003f10ciw6z1nvkxfsc-stock-price000050:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33d0003c10civjl5gpg31
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-11-02000050000050KR7000050005경방KOSPI7,690원130원1.72%7,450원7,740원7,450원27,4672억원27,415,270주2108.2억원
cmw1g33cu003a10cimyrlx2x3fsc-stock-price000040:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33cn003910ci16yasmvb1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-11-02000040000040KR7000040006KR모터스KOSPI1,225원-26원-2.08%1,251원1,282원1,205원68,2218387.9만원19,675,036주241억원
cmw1g33c8003410civypytxhjfsc-stock-price000020:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33c0003010ci122j14r01
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-11-02000020000020KR7000020008동화약품KOSPI5,230원130원2.55%5,060원5,250원5,030원85,5304.4억원27,931,470주1460.8억원
cmw1g33bn002w10ciue7damx0fsc-stock-price900340:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33bh002u10citduba3ii1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-11-02900340900340HK0000449303윙입푸드KOSDAQ1,096원-18원-1.62%1,095원1,124원1,087원16,7741851.9만원35,582,732주389.9억원
cmw1g33b9002r10civ5fen0uzfsc-stock-price900310:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33b2002p10ciu43bykd51
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-11-02900310900310HK0000341732컬러레이KOSDAQ1,889원-3원-0.16%1,928원1,928원1,796원615113.2만원12,808,335주241.9억원
cmw1g33au002m10cia58mf2z6fsc-stock-price900300:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33an002i10ciyc8iali71
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-11-02900300900300HK0000312568오가닉티코스메틱KOSDAQ2,435원90원3.84%2,345원2,440원2,345원36,1358606.8만원58,580,097주1426.4억원
cmw1g33ad002e10citg6424h7fsc-stock-price900290:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33a7002c10citqbe8zdm1
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-11-02900290900290HK0000307485GRTKOSDAQ2,765원60원2.22%2,705원2,780원2,610원203,7835.5억원92,751,685주2564.5억원
cmw1g339x002710cio79c2obrfsc-stock-price900260:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g339q002610cicd7abpzb1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-11-02900260900260HK0000295359로스웰KOSDAQ1,867원-39원-2.05%1,906원1,906원1,841원7,7121439.7만원46,029,706주859.3억원
cmw1g339e002110ciuteojm78fsc-stock-price900270:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g3395001x10ci9ltt6nmk1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-11-02900270900270HK0000214814헝셩그룹KOSDAQ2,035원-5원-0.25%2,000원2,060원1,980원35,7517189.8만원32,703,157주665.5억원
cmw1g3384001k10cijvajvf3nfsc-stock-price900110:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g337v001g10cizrc4mktm1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-11-02900110900110HK0000057197딥커머스KOSDAQ4,940원-15원-0.30%5,040원5,190원4,815원11,6735750.6만원11,062,278주546.4억원
cmvynso5y1szs0zcirlqe0z6hfsc-stock-price900270:202610302026-10-30dayperiod2026-11-02 11:48:012026-11-02 11:48:01cmvynso5q1szq0zcipweovbqc1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-10-30900270900270HK0000214814헝셩그룹KOSDAQ2,040원-80원-3.77%2,090원2,090원1,992원54,1931억원32,703,157주667.1억원
152,185건 중 5,701–5,750← 이전115 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬