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
cmtm3162s023f10bekmo5j77bfsc-stock-price00680K:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162n023c10be6lt2c8jo1——2026-09-0200680K—KR700680K019미래에셋증권2우BKOSPI10,800원-380원-3.40%10,980원11,130원10,690원174,17118.8억원127,271,150주1.3조원
cmtm31632023l10be6a4i7nv7fsc-stock-price006840:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3162x023i10be14it3t5n1
{ "value": "006840", "scheme": "krx_code" }
{
  "value": "006840",
  "scheme": "krx_code"
}
—2026-09-02006840006840KR7006840003AK홀딩스KOSPI7,550원50원0.67%7,410원7,550원7,330원7,9585895.5만원13,247,561주1000.1억원
cmtm3163c023r10bek2gz8633fsc-stock-price006880:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31637023o10bewk9tn7yx1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-09-02006880006880KR7006880009신송홀딩스KOSPI4,370원-80원-1.80%4,435원4,460원4,355원19,5338600.9만원11,828,858주516.9억원
cmtm3163l023v10benxk9cyzqfsc-stock-price006890:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3163h023u10bemdcf7xiu1
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-09-02006890006890KR7006890008태경케미컬KOSPI5,150원-90원-1.72%5,240원5,250원5,110원17,1998851.5만원11,600,000주597.4억원
cmtm31641024210bef1t5dtmifsc-stock-price0068Y0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3163u024010be4k60dz5k1——2026-09-020068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,983원-2원-0.10%1,988원1,989원1,976원5,1791026.4만원4,310,000주85.4억원
cmtm3164m024f10bexp7x9dcsfsc-stock-price006920:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164h024b10bew7zgzbzn1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-09-02006920006920KR7006920003모헨즈KOSDAQ3,335원10원0.30%3,295원3,450원3,275원121,3854.1억원10,920,000주364.1억원
cmtm31650024m10beopdl0dymfsc-stock-price006980:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3164v024k10beyg26kx8c1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-09-02006980006980KR7006980007우성KOSPI15,790원0원0.00%15,800원15,800원15,520원425667.4만원3,090,000주487.9억원
cmtm3165b024s10beq45n3d9cfsc-stock-price007070:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm31656024q10beltbku1mk1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-02007070007070KR7007070006GS리테일KOSPI25,950원-400원-1.52%26,100원26,200원25,700원107,04627.7억원83,607,415주2.1조원
cmtm3165k024y10bebtj5mkv2fsc-stock-price0070X0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3165f024v10bezqaom36o1——2026-09-020070X0—KR70070X0000에스테크엠KONEX10,000원-250원-2.44%9,960원10,000원9,960원102101.5만원1,510,000주151억원
cmtm315xo020o10bex1dydqwdfsc-stock-price006280:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xk020m10ben63khxnd1
{ "value": "006280", "scheme": "krx_code" }
{
  "value": "006280",
  "scheme": "krx_code"
}
—2026-09-02006280006280KR7006280002녹십자KOSPI127,000원-1,100원-0.86%127,800원131,900원126,700원19,18124.7억원11,686,538주1.4조원
cmtm315xz020t10be8q1hsa6mfsc-stock-price006340:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315xu020r10bebg3pb9iw1
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-09-02006340006340KR7006340004대원전선KOSPI12,730원-550원-4.14%12,800원13,240원12,730원1,313,493169.7억원78,414,416주9982.1억원
cmtm315yb020z10bey3rts34nfsc-stock-price006345:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315y6020x10bevnq1vv8c1
{ "value": "006345", "scheme": "krx_code" }
{
  "value": "006345",
  "scheme": "krx_code"
}
—2026-09-02006345006345KR7006341002대원전선우KOSPI9,850원60원0.61%9,470원10,270원9,470원93,1179.3억원2,621,200주258.1억원
cmtm315ym021510beyf8zizc2fsc-stock-price006360:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315yh021310be46k2s8zb1
{ "value": "006360", "scheme": "krx_code" }
{
  "value": "006360",
  "scheme": "krx_code"
}
—2026-09-02006360006360KR7006360002GS건설KOSPI32,250원-1,050원-3.15%32,200원32,950원31,450원1,573,393503.8억원85,581,490주2.7조원
cmtm315yw021b10bejza9aoijfsc-stock-price006370:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315yr021810be44w7nyu71
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-09-02006370006370KR7006370001대구백화점KOSPI3,715원-225원-5.71%3,940원3,940원3,575원109,5874억원10,821,611주402억원
cmtm315z4021h10be546ebkb2fsc-stock-price006380:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315z0021e10betea675mu1
{ "value": "006380", "scheme": "krx_code" }
{
  "value": "006380",
  "scheme": "krx_code"
}
—2026-09-02006380006380KR7006380000카프로KOSPI3,660원0원0.00%0원0원0원00원168,999,996주6185.3억원
cmtm315zi021n10be2ekjrth4fsc-stock-price006400:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm315zd021k10beu7x54lah1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI2026-09-02006400006400KR7006400006삼성SDIKOSPI538,000원-31,000원-5.45%553,000원569,000원536,000원462,1832534.3억원80,585,530주43.3조원
cmtm315zs021t10bebel3syb7fsc-stock-price006405:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:07cmtm315zn021q10berw5dqc7k1
{ "value": "006405", "scheme": "krx_code" }
{
  "value": "006405",
  "scheme": "krx_code"
}
—2026-09-02006405006405KR7006401004삼성SDI우KOSPI214,500원-11,000원-4.88%220,000원224,000원212,500원6,74414.6억원1,617,896주3470.3억원
cmtm31604021z10bexu0jnhuzfsc-stock-price006490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm315zx021w10be4e7np4e71
{ "value": "006490", "scheme": "krx_code" }
{
  "value": "006490",
  "scheme": "krx_code"
}
—2026-09-02006490006490KR7006490007프리티KOSPI898원0원0.00%0원0원0원00원29,577,223주265.6억원
cmtm3160f022510bek1quegeqfsc-stock-price006570:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160a022210be0pqfz8md1
{ "value": "006570", "scheme": "krx_code" }
{
  "value": "006570",
  "scheme": "krx_code"
}
—2026-09-02006570006570KR7006570006대림통상KOSPI1,886원-2원-0.11%1,888원2,000원1,838원23,7544463.5만원15,225,000주287.1억원
cmtm3160q022b10beo4r7s0hzfsc-stock-price006620:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160l022810betrtb4zdt1
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-09-02006620006620KR7006620009동구바이오제약KOSDAQ3,590원-35원-0.97%3,615원3,640원3,535원63,4462.2억원28,464,992주1021.8억원
cmtm31610022h10befbqqkt1cfsc-stock-price006650:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm3160v022e10beinj8t58g1
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-09-02006650006650KR7006650006대한유화KOSPI92,000원-6,600원-6.69%95,600원98,500원91,900원39,27336.7억원6,500,000주5980억원
cmtm316el029s10bew6lf9m8qfsc-stock-price007820:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316eg029o10be5nao0li01
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-02007820007820KR7007820004엠엑스로보틱스KOSDAQ3,755원-160원-4.09%3,870원3,880원3,700원194,3327.3억원20,033,946주752.2억원
cmtm316h902b010befy9mdnwsfsc-stock-price008260:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316h302aw10bevwe5jhzs1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-02008260008260KR7008260002NI스틸KOSPI3,420원-160원-4.47%3,560원3,560원3,410원111,1793.8억원28,600,117주978.1억원
cmtm316ht02bc10beo5fxlbhefsc-stock-price0082N0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316hn02b810bejhmw6i631——2026-09-020082N0—KR70082N0008카나프테라퓨틱스KOSDAQ15,780원-530원-3.25%16,230원16,890원15,100원64,85310.2억원13,300,580주2098.8억원
cmtm316ic02bn10be0pxn95wlfsc-stock-price008355:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316i802bl10be3fnjyjx01
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-02008355008355KR7008351009남선알미우KOSPI7,500원-200원-2.60%8,090원8,090원7,500원540409.7만원307,890주23억원
cmtm316ix02bz10bed3q0gf6vfsc-stock-price008420:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316is02bx10bel2hm0q771
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-09-02008420008420KR7008420002문배철강KOSPI2,155원-25원-1.15%2,180원2,180원2,140원35,6197687.6만원20,503,505주441.8억원
cmtm316jh02cb10be8xhntlclfsc-stock-price008490:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316jd02c910bexlkhiu921
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-09-02008490008490KR7008490005서흥KOSPI21,400원-900원-4.04%21,950원22,000원21,350원14,0953억원11,569,113주2475.7억원
cmtm316kw02d510betrekpsbkfsc-stock-price008775:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ks02d310beltn2kbp91
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-02008775008775KR7008771008호텔신라우KOSPI29,050원-150원-0.51%29,350원29,400원28,950원319928.2만원751,879주218.4억원
cmtm316lg02dh10bexp7q3pvcfsc-stock-price008870:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lb02df10bepbyvmscl1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-02008870008870KR7008870008금비KOSPI40,400원750원1.89%38,850원40,900원38,850원46185.5만원1,000,000주404억원
cmtm316lp02dn10beu1kmmvgpfsc-stock-price0088D0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316ll02dl10be4z0bc8sv1——2026-09-020088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원5원0.24%2,065원2,080원2,065원21845.1만원5,795,000주120.5억원
cmtm316m302dt10bedavul6b6fsc-stock-price0088M0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316lx02dr10bezthonqhn1——2026-09-020088M0—KR70088M0003메쥬KOSDAQ12,650원-210원-1.63%12,620원13,130원12,450원33,3204.2억원9,881,750주1250억원
cmtm316mp02e610bekc2t5o1afsc-stock-price008970:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316mk02e210beipbjhgkv1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-02008970008970KR7008970006KBI동양철관KOSPI1,053원-25원-2.32%1,065원1,080원1,053원212,4602.2억원103,766,907주1092.6억원
cmtm316n902ei10betaguk3gsfsc-stock-price009140:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316n502ee10bei8gkbz3l1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-02009140009140KR7009140005경인전자KOSPI22,450원-200원-0.88%22,600원22,600원21,650원1,1532533.7만원1,570,797주352.6억원
cmtm316uf02ig10ber7togm7ifsc-stock-price009580:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ua02id10be33fvpojd1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-02009580009580KR7009580002무림P&PKOSPI1,635원-6원-0.37%1,659원1,659원1,618원22,0983594.2만원62,368,324주1019.7억원
cmtm316ut02in10be6j3rmezpfsc-stock-price009620:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316um02ij10beskuy3saq1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-02009620009620KR7009620006삼보산업KOSDAQ870원0원0.00%0원0원0원00원17,473,048주152억원
cmtm316vd02iz10be4ttz4ekbfsc-stock-price0096B0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316v702iv10bedud35syw1——2026-09-020096B0—KR70096B0006삼성스팩12호KOSDAQ1,982원1원0.05%1,982원1,994원1,982원6,6101311.1만원6,580,000주130.4억원
cmtm316vo02j510beaayqylx3fsc-stock-price0096D0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316vk02j310belybtfya51——2026-09-020096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,983원3원0.15%1,982원1,983원1,975원1,018201.4만원5,500,000주109억원
cmtm316y702kj10beujuaj493fsc-stock-price009900:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316y102kg10be2mp7u5gd1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-02009900009900KR7009900002명신산업KOSPI7,900원-600원-7.06%8,090원8,140원7,880원132,47310.6억원52,470,133주4145.1억원
cmtm316yi02kp10be0tqvgc5tfsc-stock-price009970:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316yd02kn10bepuml9lwl1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-02009970009970KR7009970005영원무역홀딩스KOSPI168,400원1,400원0.84%163,700원170,800원163,400원7,73713억원12,953,817주2.1조원
cmtm316yx02kx10begrgwiea4fsc-stock-price0099W0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ys02ku10be7glzrfy51——2026-09-020099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,987원-11원-0.55%1,997원1,997원1,987원23947.6만원7,000,000주139억원
cmtm316z702l310be5nxb2ifufsc-stock-price0099X0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316z202l010be36zsbloa1——2026-09-020099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtm316zh02l910beftwigo06fsc-stock-price010040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zc02l610beypv5l07q1
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-02010040010040KR7010040004한국내화KOSPI1,620원22원1.38%1,598원1,658원1,572원52,5298573.2만원41,067,062주665.2억원
cmtm316zr02lf10beadnkbq5cfsc-stock-price010060:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zm02lc10bezr9n8kbe1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-02010060010060KR7010060002OCI홀딩스KOSPI241,000원-22,500원-8.54%254,500원256,500원239,500원309,483754.2억원18,670,232주4.4조원
cmtm3170102ll10beyyt8c7fofsc-stock-price010100:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316zx02li10beo0quwjsd1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-02010100010100KR7010100006한국무브넥스KOSPI3,530원-120원-3.29%3,620원3,620원3,515원55,6741.9억원30,450,420주1074.8억원
cmtm3170b02lr10bevjip2lnvfsc-stock-price010120:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170702lo10be62huqyac1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-02010120010120KR7010120004LS ELECTRICKOSPI195,700원-8,800원-4.30%197,800원203,500원195,600원383,535758.2억원150,000,000주29.3조원
cmtm3170m02lx10be1slb0u0nfsc-stock-price010130:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170h02lu10ben3rqa96e1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-02010130010130KR7010130003고려아연KOSPI1,216,000원-35,000원-2.80%1,209,000원1,218,000원1,178,000원29,879356.8억원20,872,969주25.3조원
cmtm3170w02m310bexi4auj65fsc-stock-price010140:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3170r02m010be02a82frc1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-02010140010140KR7010140002삼성중공업KOSPI19,940원-1,060원-5.05%20,350원20,400원19,940원2,773,459556.7억원880,000,000주17.5조원
cmtm3171702m910be0vy5xdugfsc-stock-price010170:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171202m610bexsb964sx1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-09-02010170010170KR7010170009대한광통신KOSDAQ13,570원260원1.95%12,660원13,825원12,600원6,762,337907.1억원155,485,660주2.1조원
cmtm3171h02mf10bejb7cr33bfsc-stock-price0101C0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171c02mc10be3l68yf1r1——2026-09-020101C0—KR70101C0008하나36호스팩KOSDAQ1,981원-6원-0.30%1,980원1,987원1,980원80,4391.5억원7,740,000주153.3억원
cmtm3171s02mk10bebm9zf8rdfsc-stock-price010240:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3171m02mi10be52i1g6861
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-02010240010240KR7010240000흥국KOSDAQ5,340원-120원-2.20%5,470원5,470원5,340원24,7151.3억원11,706,000주625.1억원
83,286건 중 46,051–46,100← 이전922 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬