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
cmtnihc950ilb10beg1lu1y02fsc-stock-price175330:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihc900il910be2tsx1ao41
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-09-03175330175330KR7175330000JB금융지주KOSPI31,600원1,050원3.44%30,500원33,000원30,350원863,986274.1억원186,521,824주5.8조원
cmtnihc8v0il710beifjroztpfsc-stock-price175250:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihc8q0il510bezl2gv6ca1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-09-03175250175250KR7175250000아이큐어KOSDAQ2,110원-760원-26.48%2,870원3,300원2,020원3,627,20094.9억원37,558,368주792.4억원
cmtnihc8l0il310be77m6g0i5fsc-stock-price175140:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihc8g0il110be14joy0cd1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-09-03175140175140KR7175140003아고스KOSDAQ2,480원-90원-3.50%2,590원2,590원2,435원23,5665833.1만원24,944,253주618.6억원
cmtnihc8b0ikz10bedcw2ua8ffsc-stock-price174900:202609032026-09-03dayperiod2026-09-05 07:14:212026-09-05 07:14:21cmtnihc850ikx10berzp8m0bt1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-09-03174900174900KR7174900001앱클론KOSDAQ20,400원-1,900원-8.52%22,550원22,650원20,200원209,11643.7억원19,952,129주4070.2억원
cmtm31fns06v210bes8ihnbnefsc-stock-price099220:202609022026-09-02dayperiod2026-09-04 07:14:192026-09-04 07:14:19cmtm31fno06v010beet7qz97h1
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-09-02099220099220KR7099220006SDNKOSDAQ511원0원0.00%0원0원0원00원62,944,350주321.6억원
cmtm312ey002j10beqnr1kbhifsc-stock-price900110:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312et002e10bezy5akydk1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-09-02900110900110HK0000057197딥커머스KOSDAQ1,201원0원0.00%0원0원0원00원18,437,131주221.4억원
cmtm312ki005p10be586xm7qvfsc-stock-price000050:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ka005l10be9uqpyzgv1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-09-02000050000050KR7000050005경방KOSPI8,200원-150원-1.80%8,350원8,350원8,100원15,7781.2억원27,415,270주2248억원
cmtm312kt005x10be6uhuea41fsc-stock-price000070:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ko005u10be4tmu29941
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-09-02000070000070KR7000070003삼양홀딩스KOSPI60,900원-800원-1.30%61,800원61,800원60,400원3,9012.3억원7,763,191주4727.7억원
cmtm312wd00bw10belkanwf8cfsc-stock-price000370:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312w800bt10be8b5syugz1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-02000370000370KR7000370007한화손해보험KOSPI8,580원-310원-3.49%8,780원9,040원8,550원997,60188억원116,738,915주1조원
cmtm312zi00dn10be3hww2n6afsc-stock-price0004Y0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zb00dl10be61dq61kr1——2026-09-020004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ1,999원0원0.00%1,999원1,999원1,996원63,6881.2억원5,315,000주106.2억원
cmtm3130e00e810bepax6ufuxfsc-stock-price000540:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130a00e510beunn22ytk1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-02000540000540KR7000540005흥국화재KOSPI3,610원-85원-2.30%3,695원3,745원3,550원89,0183.2억원64,242,645주2319.1억원
cmtm3130p00ef10behfkgrpc6fsc-stock-price000545:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130k00ec10beu57ojw2h1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-02000545000545KR7000541003흥국화재우KOSPI5,510원-240원-4.17%5,700원5,700원5,300원3,7502063.3만원768,000주42.3억원
cmtm3131000el10belbxp22d9fsc-stock-price000590:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3130u00ej10bezfbhz61r1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-02000590000590KR7000590000CS홀딩스KOSPI66,400원-200원-0.30%66,300원66,400원65,900원132873.2만원1,154,482주766.5억원
cmtm3134k00gp10beh8ijtnc7fsc-stock-price000760:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134d00gm10bepbkaf1pq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-09-02000760000760KR7000760009이화산업KOSPI13,790원-100원-0.72%13,610원13,810원13,590원1,4802032.5만원2,800,000주386.1억원
cmtm3135400h010becoweeyyvfsc-stock-price0007C0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3134x00gw10beiozgbna41——2026-09-020007C0—KR70007C0003아크릴KOSDAQ16,440원-750원-4.36%17,030원17,200원16,020원142,95723.5억원8,030,324주1320.1억원
cmtm3135e00h710bewd0x2vxzfsc-stock-price0007J0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135a00h410be2wbr1kk61——2026-09-020007J0—KR70007J0006인벤테라KOSDAQ8,000원-280원-3.38%8,170원8,170원7,890원10,2538182.9만원7,865,714주629.2억원
cmtm3135q00he10bebp0c4b6efsc-stock-price000810:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3135k00hb10behv6g8lww1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-02000810000810KR7000810002삼성화재KOSPI657,000원-20,000원-2.95%660,000원667,000원651,000원70,224461.7억원44,647,473주29.3조원
cmtm3138600ix10be1dgalttkfsc-stock-price000890:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137y00it10bem1ps31wh1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-02000890000890KR7000890004보해양조KOSPI1,340원19원1.44%1,337원1,428원1,289원903,62712.3억원27,624,025주370.1억원
cmtm3138k00j510becmcohh34fsc-stock-price0008Z0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3138d00j110bedsnhcc2n1——2026-09-020008Z0—KR70008Z0005에스엔시스KOSDAQ23,550원-650원-2.69%23,950원24,350원23,500원15,5903.7억원9,436,564주2222.3억원
cmtm313a100k210beingtujf7fsc-stock-price000990:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3139r00jz10beok632yy21
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-02000990000990KR7000990002DB하이텍KOSPI89,200원-5,200원-5.51%90,200원93,000원89,000원301,988272.4억원43,504,588주3.8조원
cmtm313aq00ki10beombnlwb6fsc-stock-price001000:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313am00ke10bekkaglpsl1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-02001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtm313bj00kx10bee1n18roafsc-stock-price001040:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313be00kv10be2bdds69u1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-02001040001040KR7001040005CJKOSPI130,300원-3,300원-2.47%130,400원133,000원128,600원167,059217.4억원29,176,998주3.8조원
cmtm313bu00l310betr3t8mupfsc-stock-price001045:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313bo00l110beeno6tm1z1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-02001045001045KR7001041003CJ우KOSPI68,000원-1,500원-2.16%68,900원69,500원68,000원4,5073억원2,260,223주1536.9억원
cmtm313ca00lb10be3dj9blmpfsc-stock-price00104K:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313c300l910bes3k69yvq1——2026-09-0200104K—KR700104K010CJ4우(전환)KOSPI127,500원-2,400원-1.85%129,500원129,500원119,200원9,06711.4억원4,226,512주5388.8억원
cmtm313cm00lh10beji234b65fsc-stock-price001060:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ch00le10beidd0sk4h1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-09-02001060001060KR7001060003JW중외제약KOSPI27,750원-1,250원-4.31%28,500원28,500원27,700원105,33429.5억원23,285,930주6461.8억원
cmtm313d400lp10be1zm3nx2xfsc-stock-price001065:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313cs00ll10benod72qid1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-02001065001065KR7001061001JW중외제약우KOSPI22,650원100원0.44%22,800원22,800원22,500원126285.6만원341,951주77.4억원
cmtm313e600m810benyy89a1mfsc-stock-price001070:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313e100m410bebd29yq3u1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-02001070001070KR7001070002대한방직KOSPI6,030원-50원-0.82%6,080원6,080원5,840원3,5942153.3만원5,300,000주319.5억원
cmtm313ei00mg10beg97a1basfsc-stock-price001080:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ed00mc10befa3cbisl1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-09-02001080001080KR7001080001만호제강KOSPI3,980원-75원-1.85%4,120원4,120원3,955원20,4958202.8만원35,114,960주1397.5억원
cmtm313fc00mw10begiqtho1yfsc-stock-price0010V0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313f600mt10beetafpilh1——2026-09-020010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,730원-90원-1.02%8,750원8,840원8,410원2,8442426.6만원5,105,400주445.7억원
cmtm312gl003e10bewjhg35uqfsc-stock-price900270:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ga003810beguiwnlwb1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-09-02900270900270HK0000214814헝셩그룹KOSDAQ3,760원260원7.43%3,420원4,060원3,365원1,687,72264.1억원5,112,288주192.2억원
cmtm312h8003s10bewcsd8igefsc-stock-price900260:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312gy003n10bevc9ufv421
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-09-02900260900260HK0000295359로스웰KOSDAQ1,729원34원2.01%1,695원1,800원1,670원20,1073506.7만원46,029,706주795.8억원
cmtm312l7006710bet0w8xczofsc-stock-price000080:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312l0006210be553jmyc21
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-09-02000080000080KR7000080002하이트진로KOSPI15,510원-90원-0.58%15,420원15,700원15,380원90,86114.1억원70,133,611주1조원
cmtm312nb007b10bequihp7udfsc-stock-price000120:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312n3007710be0u944uul1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-02000120000120KR7000120006CJ대한통운KOSPI72,000원-1,500원-2.04%72,700원72,700원71,800원42,21430.4억원22,812,344주1.6조원
cmtm312nw007l10be0vmq31lefsc-stock-price000140:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312nl007i10bembx15o151
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-02000140000140KR7000140004하이트진로홀딩스KOSPI8,050원-140원-1.71%8,190원8,190원8,000원1,7921443.2만원23,206,765주1868.1억원
cmtm312qw009510be8oyuzruxfsc-stock-price0001A0:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312qp009110bez5c7qlu41——2026-09-020001A0—KR70001A0001덕양에너젠KOSDAQ9,270원-160원-1.70%9,420원9,980원9,230원84,8568억원25,468,962주2360.9억원
cmtm312sg009z10beneg9hxk7fsc-stock-price000225:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312s9009v10beifta4i2n1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-09-02000225000225KR7000221002유유제약1우KOSPI3,755원-5원-0.13%3,750원3,805원3,675원4,1421549.4만원2,266,930주85.1억원
cmtm312t700a710be46flnhn3fsc-stock-price000227:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312sz00a610behhxnmbl61
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-09-02000227000227KR7000222000유유제약2우BKOSPI7,390원-230원-3.02%7,580원7,580원7,350원1,4261051.3만원322,960주23.8억원
cmtm312tn00af10be1s0694tvfsc-stock-price000230:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312td00ab10bestn9eiqp1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-09-02000230000230KR7000230003일동홀딩스KOSPI6,550원50원0.77%7,100원7,760원6,410원526,33537.4억원11,540,400주755.8억원
cmtm312u400an10beyy0iuf34fsc-stock-price000240:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312tu00aj10be57wvdqpj1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-09-02000240000240KR7000240002한국앤컴퍼니KOSPI24,200원-400원-1.63%24,550원24,550원23,950원56,06413.5억원94,935,240주2.2조원
cmtm312ul00av10bel9b87r96fsc-stock-price000250:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ud00ar10bek278c0ll1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-09-02000250000250KR7000250001삼천당제약KOSDAQ159,000원-6,300원-3.81%160,000원164,400원157,100원92,107147.9억원23,457,472주3.7조원
cmtm312v200b410bev10sd1r8fsc-stock-price000270:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312ux00b210benjtrkb071
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-09-02000270000270KR7000270009기아KOSPI124,400원-6,800원-5.18%129,700원129,700원123,300원969,5331212.8억원390,412,998주48.5조원
cmtm312vd00bb10be433345klfsc-stock-price000300:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312v900b810beim7icc211
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-09-02000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmtm312w100bp10becxf02bgcfsc-stock-price000325:202609022026-09-02dayperiod2026-09-04 07:14:022026-09-04 07:14:02cmtm312vw00bn10befr6zos091
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-02000325000325KR7000321000노루홀딩스우KOSPI27,750원-50원-0.18%27,000원27,750원27,000원1027.5만원243,559주67.5억원
cmtm3130200e010beoefe8iblfsc-stock-price000520:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm312zy00dw10benujxttre1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-02000520000520KR7000520007삼일제약KOSPI6,130원-70원-1.13%6,110원6,240원6,030원35,7222.2억원21,691,811주1329.7억원
cmtm3137h00ii10be4l0u4bf9fsc-stock-price000880:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137c00ig10be14grp6b61
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-02000880000880KR7000880005한화KOSPI126,500원-1,800원-1.40%125,400원129,200원121,500원247,354312억원53,328,897주6.7조원
cmtm3137s00ip10bevmoiowqkfsc-stock-price00088K:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm3137m00im10bedkktce4s1——2026-09-0200088K—KR700088K015한화3우BKOSPI38,900원-450원-1.14%38,950원39,500원37,950원24,9009.6억원14,676,613주5709.2억원
cmtm313dm00lx10bef32twz4ifsc-stock-price001067:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313de00lt10bellrdi3fg1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-02001067001067KR7001062009JW중외제약2우BKOSPI48,800원0원0.00%47,800원48,800원47,800원39187만원209,973주102.4억원
cmtm313ev00mn10be6lj35a1afsc-stock-price0010F0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ep00mk10beqefaqiqv1——2026-09-020010F0—KR70010F0005보원케미칼KOSDAQ2,050원-60원-2.84%2,090원2,150원2,015원24,9425150.9만원11,143,601주228.4억원
cmtm313ij00oq10bemqfl4m3mfsc-stock-price001250:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ie00om10bewd4jpwax1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-09-02001250001250KR7001250000GS글로벌KOSPI2,605원-95원-3.52%2,630원2,675원2,600원264,5526.9억원82,533,764주2150억원
cmtm313j700p510be5hvgd8nofsc-stock-price001270:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313j200p010behkkzpb3q1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-02001270001270KR7001270008부국증권KOSPI53,700원-1,900원-3.42%55,200원55,900원53,700원4,1302.2억원10,369,886주5568.6억원
83,286건 중 34,451–34,500← 이전690 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬