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
cmvudh57t1iq10zci0pgmdxqofsc-stock-price001070:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh57m1ipz0zci57t6v8kt1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-10-29001070001070KR7001070002대한방직KOSPI5,420원-140원-2.52%5,830원5,830원5,300원3,9002140.2만원5,300,000주287.2억원
cmvudh58b1iqa0zci6tef6m5xfsc-stock-price001080:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh5831iq70zci4w8t18ik1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-10-29001080001080KR7001080001MH머트리얼즈KOSPI3,780원-65원-1.69%3,960원3,960원3,730원14,7585598.9만원35,114,960주1327.3억원
cmvudh58t1iqh0zci3n4k515hfsc-stock-price0010F0:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh58n1iqg0zci87zx62iz1——2026-10-290010F0—KR70010F0005보원케미칼KOSDAQ3,430원10원0.29%3,470원3,780원3,200원6,460,246229.3억원11,143,601주382.2억원
cmvudh5971iqp0zcibc87rs60fsc-stock-price0010S0:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh58z1iql0zcimi5uhm4z1——2026-10-290010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ7,220원-530원-6.84%7,750원7,910원7,020원130,0719.4억원10,020,030주723.4억원
cmvudh5c11irw0zciuieue5qvfsc-stock-price0011T0:202610292026-10-29dayperiod2026-10-30 11:48:022026-10-30 11:48:02cmvudh5bu1irt0zci6xqf4j0q1——2026-10-290011T0—KR70011T0008채비KOSDAQ4,175원-95원-2.22%4,160원4,270원4,045원99,2974억원46,949,591주1960.1억원
cmvudh5hv1iuf0zcimwsbtleffsc-stock-price001380:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5ho1iud0zciwzwnxy221
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-10-29001380001380KR7001380005SG글로벌KOSPI800원-14원-1.72%805원817원770원56,3934398.1만원22,482,071주179.8억원
cmvudh5j41iuy0zcikqar9un2fsc-stock-price0013V0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5iw1iuw0zcim42rocw21——2026-10-290013V0—KR70013V0002삼진식품KOSDAQ4,760원-100원-2.06%4,815원4,910원4,690원24,4971.1억원9,918,656주472.1억원
cmvudh5jj1iv50zciz42fn0g5fsc-stock-price0013Y0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5je1iv40zcih2btbagz1——2026-10-290013Y0—KR70013Y0009엠에스바이오KOSDAQ9,070원-1,910원-17.40%11,190원11,630원9,040원2,803,123284.3억원27,202,650주2467.2억원
cmvudh5mi1iwh0zci5a0ux3x8fsc-stock-price001460:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5m81iwc0zci9duggdam1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-10-29001460001460KR7001460005BYCKOSPI35,600원-550원-1.52%36,250원36,300원34,650원3,7091.3억원6,246,150주2223.6억원
cmvudh5n01iwp0zci146cd0bjfsc-stock-price001465:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5mt1iwn0zci9qz6ko1e1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-10-29001465001465KR7001461003BYC우KOSPI24,900원-550원-2.16%24,550원24,950원24,400원5,0531.2억원2,153,850주536.3억원
cmvudh5nl1iwy0zcieohp05cmfsc-stock-price001470:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5nf1iww0zcihizji0zr1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-10-29001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmvudh5o11ix50zci96r6oys4fsc-stock-price001500:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5nu1ix30zci0cikqwws1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-10-29001500001500KR7001500008현대차증권KOSPI7,120원-40원-0.56%7,200원7,200원7,000원51,9113.6억원61,833,044주4402.5억원
cmvudh5oj1ixe0zciok217uzyfsc-stock-price001510:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5oc1ixc0zciozp8mwzz1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-10-29001510001510KR7001510007SK증권KOSPI1,971원-69원-3.38%2,030원2,055원1,928원3,375,15766.5억원231,295,085주4558.8억원
cmvudh5pm1ixw0zcijkdpc52pfsc-stock-price001520:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5pe1ixt0zcirqltfcxc1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-10-29001520001520KR7001520006동양KOSPI979원-19원-1.90%999원999원967원272,6792.6억원107,122,032주1048.7억원
cmvudh5qh1iya0zcisyhkxfyxfsc-stock-price001527:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5qb1iy90zcii0ejwo4u1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-10-29001527001527KR7001522002동양2우BKOSPI3,340원-145원-4.16%3,140원3,340원3,140원1,674536.7만원205,705주6.8억원
cmvudh5qv1iyi0zci7wvd18jgfsc-stock-price001530:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5qo1iye0zcigdb5d3uv1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-10-29001530001530KR7001530005DI동일KOSPI23,600원-350원-1.46%23,650원24,000원23,150원15,5523.6억원20,715,621주4888.8억원
cmvudh5uz1j0c0zciasmht2m4fsc-stock-price0015S0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5uq1j070zcis8m6rlkn1——2026-10-290015S0—KR70015S0005페스카로KOSDAQ6,000원-600원-9.09%6,590원6,590원5,940원36,4192.2억원9,866,730주592억원
cmvudh5vl1j0j0zci4265w4onfsc-stock-price001620:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5ve1j0i0zcijqm9b1y61
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-10-29001620001620KR7001620004케이비아이동국실업KOSPI1,916원-2원-0.10%1,920원1,997원1,894원34,5096586.8만원22,258,606주426.4억원
cmvudh5w11j0p0zciyuisazmofsc-stock-price001630:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5vt1j0m0zci29puvsv81
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-10-29001630001630KR7001630003종근당홀딩스KOSPI35,400원-150원-0.42%35,900원35,900원35,000원3,1481.1억원5,009,861주1773.4억원
cmvudh5x31j110zciaquszal2fsc-stock-price001685:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5wu1j0x0zcilek3o66w1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-10-29001685001685KR7001681006대상우KOSPI13,900원-210원-1.49%14,150원14,150원13,900원1,1781641.5만원1,370,223주190.4억원
cmvudh5yo1j1j0zcidt908l5jfsc-stock-price001750:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5yg1j1g0zciyh057gyq1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-10-29001750001750KR7001750009한양증권KOSPI18,780원0원0.00%18,600원18,980원18,570원6,3251.1억원15,109,486주2837.5억원
cmvudh5zl1j1u0zciy1hw5yy7fsc-stock-price001770:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5ze1j1r0zci90lppc4v1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-10-29001770001770KR7001770007SHDKOSPI3,925원0원0.00%0원0원0원00원1,214,878주47.6억원
cmvudh6co1j650zci7y4rjq5pfsc-stock-price002310:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6ch1j620zcikt5cgxfm1
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-10-29002310002310KR7002310001아세아제지KOSPI7,130원30원0.42%7,130원7,140원7,020원34,8412.4억원39,449,510주2812.7억원
cmvudh6fr1j770zcid5pp9w4yfsc-stock-price002390:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6fj1j740zci94gs5blk1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-10-29002390002390KR7002390003한독KOSPI8,380원-270원-3.12%8,500원8,770원8,320원4,2133575만원13,763,533주1153.3억원
cmvudh6g91j7d0zci3tey5vs6fsc-stock-price002410:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6g21j7c0zcil8t4l3tg1
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-10-29002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmvudh6gn1j7j0zcit3c3t7kpfsc-stock-price002420:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6gf1j7g0zciaucoj5y11
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-10-29002420002420KR7002420008우양피앤엘KOSPI5,060원-100원-1.94%5,170원5,170원5,010원3,7021873.1만원31,167,884주1577억원
cmvudh6h81j7p0zcieylhj7t6fsc-stock-price002450:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6gz1j7o0zcipmmn7ojo1
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-10-29002450002450KR7002450005삼익악기KOSPI1,027원-13원-1.25%1,030원1,043원1,025원101,4541억원90,530,915주929.7억원
cmvudh6hq1j7v0zcivnomk1esfsc-stock-price002460:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6hj1j7u0zcivnhdieek1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-10-29002460002460KR7002460004HS화성KOSPI10,770원180원1.70%10,420원10,770원10,300원6,7747077.6만원10,150,000주1093.1억원
cmvudh6i91j810zcicg51et65fsc-stock-price002600:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6i21j800zci6und6v001
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-10-29002600002600KR7002600005조흥KOSPI138,500원-1,200원-0.86%138,000원139,300원137,800원32443.2만원600,000주831억원
cmvudh6in1j870zciwi4jalobfsc-stock-price002620:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6ig1j840zcihsz3ryv91
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-10-29002620002620KR7002620003제일파마홀딩스KOSPI6,780원-120원-1.74%6,800원6,980원6,620원3,7812537.9만원15,973,355주1082.9억원
cmvudh6k61j8p0zci3l0ah9k3fsc-stock-price002690:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6jz1j8n0zci095r58cm1
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-10-29002690002690KR7002690006동일제강KOSPI1,261원2원0.16%1,320원1,320원1,200원10,9251352.8만원20,300,360주255.9억원
cmvudh6kp1j8w0zcicbsp7pfifsc-stock-price002700:202610292026-10-29dayperiod2026-10-30 11:48:042026-10-30 11:48:04cmvudh6ki1j8u0zcimkxhmzjw1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-10-29002700002700KR7002700003신일전자KOSPI954원-10원-1.04%966원966원943원222,7752.1억원68,547,521주653.9억원
cmvudh5p41ixo0zciffrvdkrlfsc-stock-price001515:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5ox1ixl0zci25umz14v1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-10-29001515001515KR7001511005SK증권우KOSPI3,695원-65원-1.73%3,840원3,840원3,650원2,622960.8만원1,956,257주72.2억원
cmvudh5q31iy50zcip2piyk91fsc-stock-price001525:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5pv1iy10zcifvd1t2sk1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-10-29001525001525KR7001521004동양우KOSPI6,400원-100원-1.54%6,500원6,500원6,400원31.9만원262,615주16.8억원
cmvudh5rf1iyq0zci84vr2ukwfsc-stock-price001540:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5r51iym0zci9lp7loc91
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-10-29001540001540KR7001540004안국약품KOSDAQ9,490원-40원-0.42%9,470원9,500원9,290원30,3272.8억원13,042,420주1237.7억원
cmvudh5rw1iyz0zciwnrgg0zzfsc-stock-price001550:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5rp1iyv0zcifwj3mrdw1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-10-29001550001550KR7001550003조비KOSPI9,450원-210원-2.17%9,680원9,680원9,410원13,2131.2억원5,192,239주490.6억원
cmvudh5sy1izf0zciuwv74wa5fsc-stock-price001570:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5sr1izd0zci8d961t8u1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-10-29001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmvudh5th1izn0zciwjds6dvmfsc-stock-price0015G0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5tb1izl0zci2uieunlf1——2026-10-290015G0—KR70015G0009그린광학KOSDAQ10,170원-570원-5.31%10,640원10,730원9,990원57,3465.8억원11,702,541주1190.1억원
cmvudh5tx1izv0zcibmbk8de4fsc-stock-price0015M0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5tr1izs0zcid0epqj0g1——2026-10-290015M0—KR70015M0001디티에스KOSDAQ17,700원-3,650원-17.10%21,100원21,150원17,700원723,789136.5억원14,881,735주2634억원
cmvudh5uf1j030zcijb5ujysffsc-stock-price0015N0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5u61izz0zcijeu1hzmc1——2026-10-290015N0—KR70015N0000아로마티카KOSDAQ9,100원-210원-2.26%9,200원9,340원8,800원151,49613.7억원12,576,922주1144.4억원
cmvudh5xp1j170zciqv5v25hkfsc-stock-price001720:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5xh1j150zciw1oprql91
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-10-29001720001720KR7001720002신영증권KOSPI123,400원-100원-0.08%125,200원125,200원120,400원4,4825.4억원16,440,000주2조원
cmvudh5y31j1d0zcidm9t6e8qfsc-stock-price001740:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh5xx1j1a0zci1xxbm9k61
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-10-29001740001740KR7001740000SK네트웍스KOSPI5,820원-30원-0.51%5,850원5,890원5,690원672,67138.9억원200,593,889주1.1조원
cmvudh6081j210zci4drwx8kcfsc-stock-price001780:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh6011j1z0zci8z52r4xs1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-10-29001780001780KR7001780006알루코KOSPI1,567원-58원-3.57%1,639원1,676원1,553원1,203,10419.1억원96,830,132주1517.3억원
cmvudh60s1j270zci7tudwwb1fsc-stock-price001790:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh60m1j260zcidb9529471
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-10-29001790001790KR7001790005대한제당KOSPI2,745원30원1.10%2,730원2,750원2,700원47,3791.2억원86,241,915주2367.3억원
cmvudh6141j2d0zci11jjy18ffsc-stock-price001795:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh60x1j2a0zcin706xbfo1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-10-29001795001795KR7001791003대한제당우KOSPI2,085원5원0.24%2,075원2,085원2,025원8,0231656.1만원6,482,760주135.1억원
cmvudh61q1j2j0zcijdn7imorfsc-stock-price0017J0:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh61i1j2i0zcifbbe6gwe1——2026-10-290017J0—KR70017J0004세미티에스KOSDAQ2,680원-280원-9.46%2,900원2,900원2,680원402,92011억원30,151,041주808억원
cmvudh63s1j390zci2eetopdhfsc-stock-price001840:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh63i1j350zciv54foec11
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-10-29001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmvudh64e1j3g0zcic8ntx0hsfsc-stock-price001940:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh6471j3e0zciydkek92w1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-10-29001940001940KR7001940006KISCO홀딩스KOSPI22,600원-600원-2.59%23,250원23,350원22,500원4,2849750.7만원14,176,380주3203.8억원
cmvudh6531j3p0zcinmzu4ujzfsc-stock-price002020:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh64s1j3l0zcipkkhntqo1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-10-29002020002020KR7002020006코오롱KOSPI20,150원-500원-2.42%20,800원20,800원19,810원35,8147.1억원12,907,680주2600.8억원
cmvudh65n1j3v0zciee6raml4fsc-stock-price002025:202610292026-10-29dayperiod2026-10-30 11:48:032026-10-30 11:48:03cmvudh65f1j3t0zcisav19u3q1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-10-29002025002025KR7002021004코오롱우KOSPI11,570원-280원-2.36%11,610원11,840원11,210원2,2742601.7만원1,160,437주134.2억원
155,061건 중 13,551–13,600← 이전272 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬