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
cmw1g37be01cw10cib0vyiw3qfsc-stock-price007370:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37b901cu10ciu8skneit1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-11-02007370007370KR7007370000진양제약KOSDAQ3,460원55원1.62%3,345원3,475원3,345원16,6295709.9만원14,134,587주489억원
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
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
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
cmw1g34i400f610cizmb2xt9kfsc-stock-price001440:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34hz00f410ci42x9w9pt1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-11-02001440001440KR7001440007대한전선KOSPI20,550원760원3.84%19,350원20,900원19,260원1,118,498226.7억원195,992,596주4조원
cmw1g34iy00fg10cig3fshny6fsc-stock-price001460:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34is00fe10ci37qzu8og1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-11-02001460001460KR7001460005BYCKOSPI34,300원-100원-0.29%34,500원35,050원34,100원2,3157963.8만원6,246,150주2142.4억원
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
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
cmw1g34fn00ef10ciq0lurkd1fsc-stock-price001380:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34ff00ed10ciavb5bpcm1
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-11-02001380001380KR7001380005SG글로벌KOSPI776원-4원-0.51%751원788원742원55,0684224.5만원22,482,071주174.4억원
cmw1g346x00c010ciae3px2ikfsc-stock-price001065:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g346q00by10cias6lngsh1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-11-02001065001065KR7001061001JW중외제약우KOSPI20,900원0원0.00%20,900원20,900원20,900원36.2만원341,951주71.4억원
cmw1g343400ax10cizbzopvpvfsc-stock-price000970:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g342z00av10cilaji8cj71
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-11-02000970000970KR7000970004한국주철관KOSPI6,310원50원0.80%6,240원6,310원6,240원6,2793944.3만원22,800,500주1438.7억원
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
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
cmw1g36or014v10ciaxug63a2fsc-stock-price005710:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36on014u10ciouj77ux31
{ "value": "005710", "scheme": "krx_code" }
{
  "value": "005710",
  "scheme": "krx_code"
}
—2026-11-02005710005710KR7005710009대원산업KOSDAQ10,170원-50원-0.49%9,960원10,270원9,950원11,2831.1억원20,037,600주2037.8억원
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
cmw1g33lv005x10cio5i1ux8efsc-stock-price000230:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33lp005v10ci78f4kyst1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-11-02000230000230KR7000230003일동홀딩스KOSPI5,690원30원0.53%5,650원5,700원5,530원11,6676568.6만원11,540,400주656.6억원
cmw1g33my006910ciapnexjw9fsc-stock-price000270:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ms006810ci79bmicmf1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-11-02000270000270KR7000270009기아KOSPI95,700원100원0.10%92,500원96,900원87,900원1,619,4431522.5억원390,412,998주37.3조원
cmw1g344500b910ciogm3y4e5fsc-stock-price001000:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g344000b710cisk80jvdh1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-11-02001000001000KR7001000009신라섬유KOSDAQ2,345원25원1.08%2,475원2,475원2,185원160,1963.6억원4,855,508주113.8억원
cmw1g34e500e110cikurkvyy1fsc-stock-price001290:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34dw00dz10ci8kdoefw81
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-11-02001290001290KR7001290006상상인증권KOSPI4,150원115원2.85%3,945원4,150원3,900원24,7551억원21,667,424주899.1억원
cmw1g33mj006510ci22u523ijfsc-stock-price000250:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33md006310cipp97ara81
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-11-02000250000250KR7000250001삼천당제약KOSDAQ183,900원1,200원0.66%180,000원187,700원170,700원101,934187.3억원23,457,472주4.3조원
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
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
cmw1g34cs00dp10cixin9kgvefsc-stock-price001260:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34cm00do10cix2y1h3bp1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-11-02001260001260KR7001260009남광토건KOSPI7,720원180원2.39%7,500원7,840원7,380원18,4311.4억원9,832,572주759억원
cmw1g33m6006110cifczv5j6qfsc-stock-price000240:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33m3005z10cidc17besv1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-11-02000240000240KR7000240002한국앤컴퍼니KOSPI23,400원350원1.52%23,050원23,500원22,700원44,61210.3억원94,935,240주2.2조원
cmw1g36v3017310cicjrivz0jfsc-stock-price005960:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36uy017210cibg9ie3ei1
{ "value": "005960", "scheme": "krx_code" }
{
  "value": "005960",
  "scheme": "krx_code"
}
—2026-11-02005960005960KR7005960000동부건설KOSPI7,780원260원3.46%7,520원7,870원7,330원46,9913.6억원22,946,663주1785.2억원
cmw1g33xt009f10ciieimrs3dfsc-stock-price000760:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33xn009d10cile4skypp1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-11-02000760000760KR7000760009이화산업KOSPI11,890원-250원-2.06%12,130원12,130원11,780원345414.2만원2,800,000주332.9억원
cmw1g34do00dx10cit7nkf65dfsc-stock-price001275:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34di00dw10ciiz711lv31
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-11-02001275001275KR7001271006부국증권우KOSPI30,100원400원1.35%30,150원30,200원29,750원3295.8만원3,000,000주903억원
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
cmw1g33zu00a010cim9zne5l4fsc-stock-price000850:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33zn009y10ci7faep07q1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-11-02000850000850KR7000850008화천기공KOSPI36,300원2,000원5.83%34,300원36,300원34,300원9,9653.5억원2,200,000주798.6억원
cmw1g33wm009210cidu2vwnq6fsc-stock-price000700:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33wd009010cinjs6ayg51
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-11-02000700000700KR7000700005유수홀딩스KOSPI5,980원80원1.36%5,810원6,120원5,810원17,6311억원26,041,812주1557.3억원
cmw1g345j00bm10ci1ulww7axfsc-stock-price001045:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g345d00bk10cidlacsyru1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-11-02001045001045KR7001041003CJ우KOSPI56,500원1,100원1.99%55,100원56,600원54,500원3,7482억원2,260,223주1277억원
cmw1g33w3008x10cih5nu04gwfsc-stock-price000680:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33vy008v10cihaql32n21
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-11-02000680000680KR7000680009LS네트웍스KOSPI2,680원40원1.52%2,680원2,725원2,610원23,2976222.4만원78,803,016주2111.9억원
cmw1g33vs008t10cix4c821s5fsc-stock-price000670:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33vm008r10ci95ik8lo51
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-11-02000670000670KR7000670000영풍KOSPI31,000원50원0.16%30,150원31,600원30,150원22,9407.1억원18,410,683주5707.3억원
cmw1g33zd009v10civdd8fut6fsc-stock-price000815:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33z6009t10cizfh8ndcu1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-11-02000815000815KR7000811000삼성화재우KOSPI391,500원-7,000원-1.76%396,000원398,000원389,000원8,31732.6억원3,007,020주1.1조원
cmw1g340900a410ciy3k05tbsfsc-stock-price000860:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g340200a210ci28jk6x611
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-11-02000860000860KR7000860007강남제비스코KOSPI12,270원80원0.66%11,820원12,270원11,820원11,3541.3억원13,000,000주1595.1억원
cmw1g33yk009n10cixvt07fbrfsc-stock-price0007J0:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ye009l10ci1q977dgq1——2026-11-020007J0—KR70007J0006인벤테라KOSDAQ7,840원-80원-1.01%7,670원7,990원7,640원21,8931.7억원7,865,714주616.6억원
cmw1g345500bi10cipq0r43hefsc-stock-price001040:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g344z00bh10cina5ssn3p1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-11-02001040001040KR7001040005CJKOSPI114,800원3,800원3.42%109,200원116,600원107,300원83,31595.5억원29,176,998주3.3조원
cmw1g33yy009r10cicn2ptttxfsc-stock-price000810:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g33yt009p10ci7tbzjxcg1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-11-02000810000810KR7000810002삼성화재KOSPI651,000원-8,000원-1.21%658,000원661,000원645,000원70,648460.2억원44,647,473주29조원
cmw1g343e00b110ci3belnjokfsc-stock-price000990:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g343900az10ciqoe85onq1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-11-02000990000990KR7000990002DB하이텍KOSPI94,500원2,500원2.72%89,700원95,000원89,600원367,605344.2억원43,504,588주4.1조원
cmw1g33vh008p10cifny4i9fjfsc-stock-price000660:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33va008n10ciufh6x8he1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-11-02000660000660KR7000660001SK하이닉스KOSPI1,472,000원54,000원3.81%1,402,000원1,498,000원1,389,000원2,594,5363.7조원730,492,365주1075.2조원
cmw1g347a00c410ci50qb2dm9fsc-stock-price001067:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g347500c210cizwf63cqe1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-11-02001067001067KR7001062009JW중외제약2우BKOSPI49,100원-500원-1.01%48,500원49,150원48,500원69335.9만원209,973주103억원
cmw1g346200br10cizginw21jfsc-stock-price00104K:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g345w00bp10cil8qs2j3z1——2026-11-0200104K—KR700104K010CJ4우(전환)KOSPI114,000원4,100원3.73%108,400원114,800원107,800원3,0313.4억원4,226,512주4818.2억원
cmw1g348q00cl10ci4rh29rwmfsc-stock-price0010S0:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g348j00ci10ci23nix4r31——2026-11-020010S0—KR70010S0000와이즈플래닛컴퍼니KOSDAQ7,070원300원4.43%6,650원7,280원6,640원73,1405.1억원10,020,030주708.4억원
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
cmw1g36vp017b10ci9c13gxyrfsc-stock-price005990:202611022026-11-02dayperiod2026-11-04 10:35:332026-11-04 10:35:33cmw1g36vk017910cij9up2bhn1
{ "value": "005990", "scheme": "krx_code" }
{
  "value": "005990",
  "scheme": "krx_code"
}
—2026-11-02005990005990KR7005990007매일홀딩스KOSDAQ9,850원10원0.10%9,670원9,930원9,670원175172.6만원13,298,304주1309.8억원
cmw1g39bi022810cisld20wscfsc-stock-price016450:202611022026-11-02dayperiod2026-11-04 10:35:362026-11-04 10:35:36cmw1g39be022710citug9mudt1
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-11-02016450016450KR7016450009한세예스24홀딩스KOSPI4,315원-5원-0.12%4,250원4,350원4,250원19,9898626.2만원40,000,000주1726억원
cmw1g342t00at10ciy65mv4j0fsc-stock-price000950:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g342l00ar10cis5s9m64x1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-11-02000950000950KR7000950006전방KOSPI30,650원1,100원3.72%28,900원31,450원28,850원6661980.7만원1,680,000주514.9억원
cmw1g34ce00dl10ci2khot4e8fsc-stock-price001250:202611022026-11-02dayperiod2026-11-04 10:35:302026-11-04 10:35:30cmw1g34c600dj10ciwz3f407v1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-11-02001250001250KR7001250000GS글로벌KOSPI2,580원55원2.18%2,480원2,590원2,480원219,4115.6억원82,533,764주2129.3억원
152,185건 중 3,551–3,600← 이전72 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬