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
cmtm3148n013110beeua577lafsc-stock-price002390:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3148h012y10be2weujslm1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-09-02002390002390KR7002390003한독KOSPI9,630원30원0.31%9,600원9,640원9,450원10,1959744.1만원13,763,533주1325.4억원
cmtm31457011610be7jbhq1m5fsc-stock-price002210:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144z011210beo0d8oyfh1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-02002210002210KR7002210003동성제약KOSPI1,417원-63원-4.26%1,480원1,485원1,417원85,9241.2억원96,619,507주1369억원
cmtm3144o010x10be5pysiwyqfsc-stock-price002200:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144l010u10beor07dat51
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-09-02002200002200KR7002200004한국수출포장KOSPI2,710원0원0.00%2,720원2,745원2,680원42,2101.1억원33,499,941주907.8억원
cmtm3144e010r10befk02x8xxfsc-stock-price002170:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31447010o10bevvcrs69f1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-02002170002170KR7002170009SYTSKOSPI55,000원-2,900원-5.01%57,500원57,500원55,000원6,4693.6억원3,000,000주1650억원
cmtm31440010k10betofadyg0fsc-stock-price002150:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3143u010i10bejnue7jby1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-09-02002150002150KR7002150001도화엔지니어링KOSPI5,210원-50원-0.95%5,260원5,260원5,130원21,6101.1억원33,720,000주1756.8억원
cmtm3142a00zq10be84yugiq1fsc-stock-price002025:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142600zo10befz71kynx1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-09-02002025002025KR7002021004코오롱우KOSPI13,380원-60원-0.45%13,490원13,540원12,750원11,8551.5억원1,160,437주155.2억원
cmtm3142000zl10bey15630b9fsc-stock-price002020:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141u00zi10becf9h4npm1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-09-02002020002020KR7002020006코오롱KOSPI25,100원-1,250원-4.74%26,000원26,000원24,850원23,7665.9억원12,907,680주3239.8억원
cmtm3141o00zf10beiioxun6jfsc-stock-price001940:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141j00zc10bewobha1uv1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-09-02001940001940KR7001940006KISCO홀딩스KOSPI27,250원-600원-2.15%27,800원27,900원27,150원12,1203.3억원14,176,380주3863억원
cmtm3141e00z910belxsj9fbtfsc-stock-price001840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141700z610begwkozao61
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-02001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtm3141000z110beccsn58emfsc-stock-price001820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140v00yy10bee1sc04nb1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-09-02001820001820KR7001820000삼화콘덴서KOSPI111,500원-1,000원-0.89%107,900원123,000원107,300원1,236,2181445.9억원10,395,000주1.1조원
cmtm3140m00yt10bed0d89p5jfsc-stock-price001810:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140h00yr10be9792x1mw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-02001810001810KR7001810001무림SPKOSDAQ1,173원-27원-2.25%1,195원1,204원1,172원24,2592894.8만원22,137,500주259.6억원
cmtm3140c00yn10be59f8n7ldfsc-stock-price001800:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140800yk10be3qu5tcj51
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-09-02001800001800KR7001800002오리온홀딩스KOSPI25,550원50원0.20%25,400원25,800원25,200원60,51915.4억원60,156,652주1.5조원
cmtm313xl00x610be22gjulvnfsc-stock-price001755:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xg00x310behl34v3ko1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-02001755001755KR7001751007한양증권우KOSPI19,290원-470원-2.38%19,690원19,690원19,210원1,7233324.7만원472,870주91.2억원
cmtm313w400wb10bem027pmdzfsc-stock-price001685:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vz00w710be0slv9l3z1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-02001685001685KR7001681006대상우KOSPI14,680원0원0.00%14,690원14,690원14,560원8021177.1만원1,370,223주201.1억원
cmtm313vs00w410be2hhni3uvfsc-stock-price001680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vl00w010behe7s0q4h1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-02001680001680KR7001680008대상KOSPI18,570원-170원-0.91%18,420원18,700원18,250원137,56425.4억원34,648,025주6434.1억원
cmtm313u900v910befb3ymaevfsc-stock-price0015N0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313u200v510beqagdz0s21——2026-09-020015N0—KR70015N0000아로마티카KOSDAQ10,030원-420원-4.02%10,200원10,760원9,970원397,54041.1억원12,576,922주1261.4억원
cmtm313tv00v110be1c7ojzc0fsc-stock-price0015G0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313to00ux10be32byne5c1——2026-09-020015G0—KR70015G0009그린광학KOSDAQ14,000원-700원-4.76%14,300원14,680원13,900원33,5284.7억원11,702,541주1638.3억원
cmtm313tc00us10beypq59s4mfsc-stock-price001570:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313t300up10beejpkt8hz1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-09-02001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtm313nk00rm10bedhqkcgixfsc-stock-price001450:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313nf00ri10belsew5kup1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-02001450001450KR7001450006현대해상KOSPI52,400원-1,000원-1.87%53,100원54,000원51,400원486,941255.5억원85,248,250주4.4조원
cmtm313v100vp10be7th4i739fsc-stock-price001620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uv00vl10be5wdiy2qk1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-09-02001620001620KR7001620004케이비아이동국실업KOSPI2,200원40원1.85%2,180원2,200원2,135원24,7545348.8만원22,258,606주489.6억원
cmtm313un00vh10behf0zwieufsc-stock-price0015S0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uh00ve10behrtejshx1——2026-09-020015S0—KR70015S0005페스카로KOSDAQ6,940원-320원-4.41%7,260원7,260원6,910원10,1117076.3만원9,866,730주684.7억원
cmtm313s100u410beqjou8trlfsc-stock-price001540:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313rw00u210bejvmc2u7g1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-09-02001540001540KR7001540004안국약품KOSDAQ10,980원-30원-0.27%11,020원11,060원10,820원25,2382.7억원13,042,420주1432억원
cmtm313rn00tw10beylrsx9u1fsc-stock-price001530:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ri00tu10be5v560o6w1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-09-02001530001530KR7001530005DI동일KOSPI28,050원350원1.26%27,700원28,350원26,700원69,80719.5억원20,715,621주5810.7억원
cmtm313rb00tq10be38wyhj6lfsc-stock-price001527:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313r500tm10becxfaa4721
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-09-02001527001527KR7001522002동양2우BKOSPI6,160원-330원-5.08%6,480원6,480원6,160원511320.4만원205,705주12.6억원
cmtm313pl00st10bew7d2bo8ofsc-stock-price001510:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313pe00sp10be97l7zjmt1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-02001510001510KR7001510007SK증권KOSPI2,430원-105원-4.14%2,460원2,600원2,430원2,610,44964.4억원231,295,085주5620.4억원
cmtm313p800sl10beavbacrpwfsc-stock-price001500:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313p100sh10bed7ui48c51
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-09-02001500001500KR7001500008현대차증권KOSPI7,840원-250원-3.09%8,010원8,070원7,810원106,6598.4억원61,833,044주4847.7억원
cmtm313ot00sd10be8bw45m3zfsc-stock-price001470:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313oo00s910bewslz6wlu1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-09-02001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmtm313of00s410be62cbjgcsfsc-stock-price001465:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313o700s010be9idmc6kl1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-09-02001465001465KR7001461003BYC우KOSPI27,050원-100원-0.37%26,700원27,300원26,700원1,9585299만원2,153,850주582.6억원
cmtm313kp00q010beq1ekqr42fsc-stock-price001360:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313kl00px10befodiqbz11
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-02001360001360KR7001360007삼성제약KOSPI1,331원-31원-2.28%1,379원1,379원1,325원173,5932.3억원94,162,079주1253.2억원
cmtm313hq00oa10berile1yhrfsc-stock-price001210:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313hj00o510be42rh459l1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-09-02001210001210KR7001210004금호전기KOSPI13,300원230원1.76%13,300원14,120원12,500원7,870,7871058.2억원12,376,016주1646억원
cmtm313hc00o210bexjtnofdvfsc-stock-price001200:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313h300nx10beoujp6ygc1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-02001200001200KR7001200005유진투자증권KOSPI4,300원-145원-3.26%4,350원4,410원4,300원404,89617.5억원96,866,418주4165.2억원
cmtm31nft09w210bet652cp6yfsc-stock-price373200:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nfq09w010benextia4i1
{ "value": "373200", "scheme": "krx_code" }
{
  "value": "373200",
  "scheme": "krx_code"
}
—2026-09-02373200373200KR7373200005엑스플러스KOSDAQ1,720원-25원-1.43%1,727원1,730원1,586원52,1298589.3만원25,043,237주430.7억원
cmtm31ng509w610be0o7l6guqfsc-stock-price373220:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31ng009w410be1ycnimcq1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션2026-09-02373220373220KR7373220003LG에너지솔루션KOSPI347,500원-19,500원-5.31%359,500원364,500원345,500원423,6431487.6억원234,000,000주81.3조원
cmtm31nge09wa10bekrq658hafsc-stock-price375500:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nga09w810bexre9zy2v1
{ "value": "375500", "scheme": "krx_code" }
{
  "value": "375500",
  "scheme": "krx_code"
}
—2026-09-02375500375500KR7375500006DL이앤씨KOSPI70,000원-1,500원-2.10%69,200원71,200원68,600원363,471254.8억원38,693,623주2.7조원
cmtm31ngp09we10be1u4k9dzzfsc-stock-price37550K:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31ngk09wc10ber5fllsgx1——2026-09-0237550K—KR737550K011DL이앤씨우KOSPI24,400원-200원-0.81%24,650원24,650원24,050원3,9149515만원2,113,885주515.7억원
cmtm31ngz09wi10be59n3iof7fsc-stock-price37550L:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31ngu09wg10be4graomak1——2026-09-0237550L—KR737550K029DL이앤씨2우(전환)KOSPI45,650원-1,600원-3.39%47,250원47,250원45,200원15,3136.9억원2,111,951주964.1억원
cmtm31nha09wm10beuewwfmshfsc-stock-price376180:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nh509wk10bec9z5a29n1
{ "value": "376180", "scheme": "krx_code" }
{
  "value": "376180",
  "scheme": "krx_code"
}
—2026-09-02376180376180KR7376180006피코그램KOSDAQ1,460원-55원-3.63%1,500원1,516원1,390원37,5495542.3만원18,561,038주270.9억원
cmtm31nhj09wq10be5r5rcgjtfsc-stock-price376270:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nhf09wo10begxl8zkej1
{ "value": "376270", "scheme": "krx_code" }
{
  "value": "376270",
  "scheme": "krx_code"
}
—2026-09-02376270376270KR7376270005HEM파마KOSDAQ37,750원-1,700원-4.31%40,350원40,400원37,500원11,7634.4억원7,219,147주2725.2억원
cmtm31nht09wu10be33o4rkqifsc-stock-price376290:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nhp09ws10beup4yheyw1
{ "value": "376290", "scheme": "krx_code" }
{
  "value": "376290",
  "scheme": "krx_code"
}
—2026-09-02376290376290KR7376290003씨유테크KOSDAQ2,840원-20원-0.70%2,805원2,860원2,760원6,6551861.9만원17,657,500주501.4억원
cmtm31ni409wy10betifz2j8nfsc-stock-price376300:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nhz09ww10bejoweji861
{ "value": "376300", "scheme": "krx_code" }
{
  "value": "376300",
  "scheme": "krx_code"
}
—2026-09-02376300376300KR7376300000디어유KOSDAQ17,770원-880원-4.72%18,380원18,770원17,770원78,10714.2억원23,738,406주4218.3억원
cmtm31nie09x210be5hl5ihf8fsc-stock-price376900:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nia09x010be02gbz0nc1
{ "value": "376900", "scheme": "krx_code" }
{
  "value": "376900",
  "scheme": "krx_code"
}
—2026-09-02376900376900KR7376900007로킷헬스케어KOSDAQ24,600원-1,400원-5.38%25,100원25,450원24,450원81,91020.3억원17,409,290주4282.6억원
cmtm31nio09x610beee2xn77ufsc-stock-price376930:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nik09x410bevfs6zi3l1
{ "value": "376930", "scheme": "krx_code" }
{
  "value": "376930",
  "scheme": "krx_code"
}
—2026-09-02376930376930KR7376930004노을KOSDAQ334원0원0.00%0원0원0원00원51,291,323주171.3억원
cmtm31niz09xa10be9xhd10gtfsc-stock-price376980:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31niu09x810be0jamkw0o1
{ "value": "376980", "scheme": "krx_code" }
{
  "value": "376980",
  "scheme": "krx_code"
}
—2026-09-02376980376980KR7376980009원티드랩KOSDAQ3,205원-180원-5.32%3,390원3,390원3,200원5,0121635.4만원9,766,394주313억원
cmtm31nj809xe10bebqujddjvfsc-stock-price377030:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nj509xc10beayy3cekd1
{ "value": "377030", "scheme": "krx_code" }
{
  "value": "377030",
  "scheme": "krx_code"
}
—2026-09-02377030377030KR7377030002비트맥스KOSDAQ1,750원-46원-2.56%1,796원1,841원1,647원32,0425587.7만원14,291,702주250.1억원
cmtm31nji09xi10beji6fltyrfsc-stock-price377190:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nje09xg10ben6j5j5p51
{ "value": "377190", "scheme": "krx_code" }
{
  "value": "377190",
  "scheme": "krx_code"
}
—2026-09-02377190377190KR7377190004디앤디플랫폼리츠KOSPI2,210원-10원-0.45%2,220원2,240원2,190원165,9053.6억원88,400,000주1953.6억원
cmtm31njs09xm10bewy1c7z8yfsc-stock-price377220:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31njo09xk10be283qeahf1
{ "value": "377220", "scheme": "krx_code" }
{
  "value": "377220",
  "scheme": "krx_code"
}
—2026-09-02377220377220KR7377220009프롬바이오KOSDAQ2,890원-110원-3.67%2,920원2,995원2,840원20,1845843.3만원5,662,000주163.6억원
cmtm31nk409xq10beq6oid6gtfsc-stock-price377300:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31njz09xo10beo4mf1m871
{ "value": "377300", "scheme": "krx_code" }
{
  "value": "377300",
  "scheme": "krx_code"
}
—2026-09-02377300377300KR7377300009카카오페이KOSPI44,750원-1,150원-2.51%44,450원45,400원44,100원208,94293.6억원135,272,685주6조원
cmtm31nke09xu10be3ypi9xpjfsc-stock-price377330:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nk909xs10be54owwhnp1
{ "value": "377330", "scheme": "krx_code" }
{
  "value": "377330",
  "scheme": "krx_code"
}
—2026-09-02377330377330KR7377330006이지트로닉스KOSDAQ2,735원55원2.05%2,640원2,735원2,520원4,8461305.1만원8,139,954주222.6억원
cmtm31nkn09xy10ben0g69tgbfsc-stock-price377450:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nkk09xw10beb5skdo7p1
{ "value": "377450", "scheme": "krx_code" }
{
  "value": "377450",
  "scheme": "krx_code"
}
—2026-09-02377450377450KR7377450002리파인KOSDAQ16,800원90원0.54%16,710원16,820원16,620원262,71944억원17,330,000주2911.4억원
cmtm31nkx09y210bepry9s94cfsc-stock-price377460:202609022026-09-02dayperiod2026-09-04 07:14:292026-09-04 07:14:29cmtm31nkt09y010be73ppzcve1
{ "value": "377460", "scheme": "krx_code" }
{
  "value": "377460",
  "scheme": "krx_code"
}
—2026-09-02377460377460KR7377460001큐에이드KOSDAQ4,080원0원0.00%0원0원0원00원62,055,687주2531.8억원
83,286건 중 35,001–35,050← 이전701 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬