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
cmw1g37n901h710ci1mlwmtfufsc-stock-price008775:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37n401h510cih2vlu8ug1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-11-02008775008775KR7008771008호텔신라우KOSPI26,800원-150원-0.56%26,700원27,050원26,650원6321695.2만원751,879주201.5억원
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
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
cmw1g37r501ip10cicafxm5oqfsc-stock-price009190:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37r101in10cicqzkb7c81
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-11-02009190009190KR7009190000대양금속KOSPI830원0원0.00%0원0원0원00원44,939,175주372.9억원
cmw1g37qw01il10cigwa1kzkdfsc-stock-price009180:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37qr01ij10ci2nkhmmt41
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-11-02009180009180KR7009180001한솔로지스틱스KOSPI2,725원25원0.93%2,725원2,725원2,690원6,6201793.7만원28,155,825주767.2억원
cmw1g37qm01ih10ci1zhkh6iqfsc-stock-price009160:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37qg01if10ci4opu81ll1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-11-02009160009160KR7009160003SIMPACKOSPI5,010원395원8.56%4,600원5,050원4,600원190,6009.3억원65,370,968주3275억원
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
cmw1g37q101i910cirmrrc4mpfsc-stock-price009150:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37px01i710cicgp63v0n1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-11-02009150009150KR7009150004삼성전기KOSPI1,193,000원-3,000원-0.25%1,166,000원1,214,000원1,160,000원597,1197130.7억원74,693,696주89.1조원
cmw1g37ps01i510ciuu53s1ctfsc-stock-price009140:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37pm01i310cibc85jiu41
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-11-02009140009140KR7009140005케이아이이KOSPI10,210원110원1.09%9,920원10,460원9,920원4,3324406.5만원1,314,132주134.1억원
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
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
cmw1g37ox01ht10cipqyl6iigfsc-stock-price008930:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37or01hq10cimq20gbir1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-11-02008930008930KR7008930000한미사이언스KOSPI43,500원400원0.93%42,050원44,850원42,050원166,53372.7억원68,391,550주2.9조원
cmw1g37m101gq10cie3sjy4dofsc-stock-price008600:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ly01gp10cinf56ena11
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-11-02008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
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
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
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
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
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
cmw1g37ih01fh10ci50gg3snkfsc-stock-price008060:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37id01ff10ciwa3jdcxu1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-11-02008060008060KR7008060006대덕KOSPI14,090원30원0.21%13,670원14,380원13,640원42,1655.9억원31,287,098주4408.3억원
cmw1g37i801fd10ciygfyvg2mfsc-stock-price008040:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37i301fb10cixcy0o64n1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-11-02008040008040KR7008040008사조동아원KOSPI7,020원10원0.14%7,320원7,320원6,970원1,4391006.5만원14,114,460주990.8억원
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
cmw1g37ho01f510cittthtacyfsc-stock-price007860:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37hj01f310ci7e8udrqf1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-11-02007860007860KR7007860000서연KOSPI6,970원50원0.72%6,760원6,980원6,760원34,3282.3억원23,479,844주1636.5억원
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
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
cmw1g37gs01et10ci3y21g9vjfsc-stock-price007815:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37gn01er10cicemszf8u1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-11-02007815007815KR7007811003코리아써우KOSPI18,060원-100원-0.55%18,000원18,060원18,000원218393.3만원2,964,690주535.4억원
cmw1g37gi01ep10ci6icb1koofsc-stock-price007810:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ge01en10cihrgyyt2m1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-11-02007810007810KR7007810005코리아써키트KOSPI72,600원5,300원7.88%67,000원73,800원67,000원560,697398.5억원23,982,620주1.7조원
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
cmw1g37md01gv10ci57gbnb0ufsc-stock-price008700:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37m701gs10cibcb4le2c1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-11-02008700008700KR7008700007아남전자KOSPI1,219원20원1.67%1,172원1,229원1,172원163,2541.9억원77,124,820주940.1억원
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
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
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
cmw1g37ku01gb10ciovq9q06bfsc-stock-price008370:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37kq01g910cih5dzk2k31
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-11-02008370008370KR7008370009원풍KOSDAQ5,410원0원0.00%5,370원5,570원5,345원8,8554836.2만원12,000,000주649.2억원
cmw1g37kk01g710cimmdz1tyofsc-stock-price008355:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37ke01g510ciamcxlugl1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-11-02008355008355KR7008351009남선알미우KOSPI6,990원-150원-2.10%7,130원7,130원6,810원1,7931237.6만원307,890주21.5억원
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
cmw1g37ce01d810cihvkap4c0fsc-stock-price007530:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37c901d610cif2mvzwhq1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-11-02007530007530KR7007530009와이엠KOSDAQ1,718원19원1.12%1,672원1,720원1,671원16,3872777만원22,254,231주382.3억원
cmw1g37b101cs10ci1gju0pcyfsc-stock-price007340:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37aw01cq10cialm1qq761
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-11-02007340007340KR7007340003DN오토모티브KOSPI40,650원400원0.99%39,650원40,650원39,100원75,05730억원58,510,865주2.3조원
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
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
cmw1g37a901cg10ci2op3ayzifsc-stock-price0072Z0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g37a201ce10ci7ht1ye891——2026-11-020072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,968원-12원-0.61%1,961원1,987원1,961원10,5472074.9만원7,885,000주155.1억원
cmw1g379v01cb10cigon3khjlfsc-stock-price007280:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g379p01c910ci1ewbns7n1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-11-02007280007280KR7007280001한국특강KOSPI1,938원-40원-2.02%1,998원2,050원1,805원34,9586748.5만원28,646,540주555.1억원
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
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
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
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
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
cmw1g378401bn10cips9zqy46fsc-stock-price0070X0:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g377z01bl10cicx10i8f41——2026-11-020070X0—KR70070X0000에스테크엠KONEX12,100원300원2.54%13,000원13,000원11,460원102117.1만원1,510,000주182.7억원
cmw1g377u01bj10cief6qipg3fsc-stock-price007070:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g377p01bi10ciuzitx5rz1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-11-02007070007070KR7007070006GS리테일KOSPI22,550원-50원-0.22%22,500원22,950원22,350원185,65441.9억원83,607,415주1.8조원
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
cmw1g377601bb10ci2etjjx1bfsc-stock-price006920:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g377101ba10citlqhkfdh1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-11-02006920006920KR7006920003모헨즈KOSDAQ2,710원-10원-0.37%2,620원2,730원2,620원18,1444908.3만원10,920,000주295.9억원
cmw1g376v01b710ci0uqcmreffsc-stock-price006910:202611022026-11-02dayperiod2026-11-04 10:35:342026-11-04 10:35:34cmw1g376r01b610ciq2e5a8z11
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-11-02006910006910KR7006910004보성파워텍KOSDAQ5,170원180원3.61%4,920원5,200원4,890원306,14915.5억원49,129,824주2540억원
152,185건 중 4,201–4,250← 이전85 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬