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
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
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
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
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
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
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
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
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
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
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
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
cmw1g33v0008l10cit49gq3rmfsc-stock-price000650:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33us008i10ci3zoikdqn1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-11-02000650000650KR7000650002천일고속KOSPI181,700원-1,100원-0.60%180,000원187,800원178,500원7,78414.1억원1,429,220주2596.8억원
cmw1g33pd007010civm7w2pc2fsc-stock-price000400:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33p8006y10cidiblayw41
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-11-02000400000400KR7000400002롯데손해보험KOSPI2,405원-20원-0.82%2,410원2,425원2,365원408,9509.7억원310,336,320주7463.5억원
cmw1g33oz006v10cimocbmbjlfsc-stock-price000390:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33ou006u10ci2grc54m51
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-11-02000390000390KR7000390005SP삼화KOSPI6,450원60원0.94%6,320원6,560원6,320원47,5033억원27,203,469주1754.6억원
cmw1g33oi006r10ci9sjoj2n6fsc-stock-price000370:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33od006p10cieoh7ggiv1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-11-02000370000370KR7000370007한화손해보험KOSPI6,250원-20원-0.32%6,180원6,340원6,130원94,1225.8억원116,738,915주7296.1억원
cmw1g33ne006e10ciko4s3nwmfsc-stock-price000300:202611022026-11-02dayperiod2026-11-04 10:35:292026-11-04 10:35:29cmw1g33n7006c10cimfvg0wlq1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-11-02000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
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
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
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
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
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
152,185건 중 4,251–4,300← 이전86 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬