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
cmtm3178a02pn10beqcqecba7fsc-stock-price011080:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178602pj10belhpydu461
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-09-02011080011080KR7011080009형지I&CKOSDAQ904원19원2.15%900원936원866원198,0901.7억원7,096,262주64.1억원
cmtm3177r02pa10bepmp1n0bxfsc-stock-price011040:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177m02p810benu0vfdua1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-02011040011040KR7011040003경동제약KOSDAQ5,060원-20원-0.39%5,080원5,870원5,020원2,783,760152.8억원30,768,766주1556.8억원
cmtm317i102v010beldc6h2mmfsc-stock-price012205:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ht02uw10beyya6p7ss1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-09-02012205012205KR7012201000계양전기우KOSPI5,300원-210원-3.81%5,360원5,360원5,200원21,3871.1억원1,169,079주61.9억원
cmtm317gs02uf10bek1f8i02qfsc-stock-price012160:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317gm02ub10be6qa9y6dl1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-09-02012160012160KR7012160008영흥KOSPI2,495원-10원-0.40%2,505원2,570원2,425원20,0234919.4만원15,620,703주389.7억원
cmtm317ey02te10bed05oop7ffsc-stock-price011790:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317et02tb10bew7yqwl651
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-02011790011790KR7011790003SKCKOSPI83,600원-5,100원-5.75%85,900원86,500원83,500원96,59881.7억원49,598,298주4.1조원
cmtm317en02t810beq4ue959yfsc-stock-price011785:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ek02t610beccoxs3x81
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-02011785011785KR7011781002금호석유화학우KOSPI51,100원-400원-0.78%51,300원51,600원50,900원1,7208792.5만원3,023,486주1545억원
cmtm3174z02ns10bevhq0n4jsfsc-stock-price010660:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174t02no10be9zd6td7u1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-09-02010660010660KR7010660009화천기계KOSPI2,870원-20원-0.69%2,865원2,930원2,835원55,9521.5억원22,000,000주631.4억원
cmtm3173d02n310bebxrq3lf4fsc-stock-price010470:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3173902n110bew2sy5fw11
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-02010470010470KR7010470003오리콤KOSDAQ4,835원35원0.73%4,800원4,850원4,745원2,1941053.1만원11,975,050주578.9억원
cmtm3172n02my10be3548dmoafsc-stock-price010400:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3172e02mu10be04h9x2vy1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-02010400010400KR7010400000우진아이엔에스KOSPI4,530원-115원-2.48%4,665원4,740원4,485원23,9331억원7,622,000주345.2억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtm317bi02rh10bea53tfwuffsc-stock-price011330:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317bd02re10befgh6s1hv1
{ "value": "011330", "scheme": "krx_code" }
{
  "value": "011330",
  "scheme": "krx_code"
}
—2026-09-02011330011330KR7011330008유니켐KOSPI4,360원-70원-1.58%4,395원4,465원4,300원73,1093.1억원10,018,783주436.8억원
cmtm317b802rb10beg6no0f1wfsc-stock-price011320:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317b402r810be281yoi9g1
{ "value": "011320", "scheme": "krx_code" }
{
  "value": "011320",
  "scheme": "krx_code"
}
—2026-09-02011320011320KR7011320009유니크KOSDAQ3,745원-75원-1.96%3,800원3,800원3,720원10,0103747.1만원19,320,695주723.5억원
cmtm317az02r510bew66sinvyfsc-stock-price011300:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317au02r210be8qlglahf1
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-09-02011300011300KR7011300001우성머티리얼스KOSPI2,515원180원7.71%2,380원2,550원2,270원122,4962.9억원17,238,905주433.5억원
cmtm317ao02qz10bei269juoyfsc-stock-price011280:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm317ak02qx10behbb24sjd1
{ "value": "011280", "scheme": "krx_code" }
{
  "value": "011280",
  "scheme": "krx_code"
}
—2026-09-02011280011280KR7011280005태림포장KOSPI1,647원-3원-0.18%1,650원1,660원1,614원8,6011402.2만원70,805,940주1166.1억원
cmtm3179502q410be1pmtjyigfsc-stock-price011155:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3179102q210bejxdpo7qm1
{ "value": "011155", "scheme": "krx_code" }
{
  "value": "011155",
  "scheme": "krx_code"
}
—2026-09-02011155011155KR7011151008CJ씨푸드1우KOSPI6,250원-490원-7.27%6,660원6,700원6,250원1,6961077.2만원200,000주12.5억원
cmtm3178l02ps10be9op6gbd0fsc-stock-price011090:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3178g02pq10bebd0qj8ij1
{ "value": "011090", "scheme": "krx_code" }
{
  "value": "011090",
  "scheme": "krx_code"
}
—2026-09-02011090011090KR7011090008에넥스KOSPI1,190원-310원-20.67%1,303원1,315원1,117원1,050,17112.8억원11,857,054주141억원
cmtm3178102pg10be992zyn04fsc-stock-price011070:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177w02pe10be9r517oij1
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-09-02011070011070KR7011070000LG이노텍KOSPI567,000원-23,000원-3.90%567,000원583,000원561,000원163,340930억원23,667,107주13.4조원
cmtm3177g02p510bexo2ncujhfsc-stock-price011000:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3177b02p110bexitnohof1
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-09-02011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmtm3176w02os10be680p46fyfsc-stock-price010955:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176r02oq10beapn64ds91
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-09-02010955010955KR7010951002S-Oil우KOSPI69,800원-100원-0.14%70,500원71,200원68,800원19,58313.7억원4,021,927주2807.3억원
cmtm3176c02og10be9a8qwv01fsc-stock-price010820:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3176702oe10be4pokfpi91
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-09-02010820010820KR7010820009퍼스텍KOSPI5,430원-230원-4.06%5,550원5,590원5,420원196,72210.8억원48,771,938주2648.3억원
cmtm3175s02o510berj3f65o1fsc-stock-price010770:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3175k02o010beu5fjitrg1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-09-02010770010770KR7010770006평화홀딩스KOSPI3,605원-20원-0.55%3,645원3,645원3,590원14,4165196.5만원14,625,466주527.2억원
cmtm3174802nh10be11eqj9l9fsc-stock-price0105P0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm3174202ne10be9ojtrvpn1——2026-09-020105P0—KR70105P0009유진스팩12호KOSDAQ2,005원0원0.00%2,000원2,005원2,000원3,007602.4만원5,660,000주113.4억원
cmtm316xw02kd10bed0j1offsfsc-stock-price0098T0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316xq02kb10betj0zmm3l1——2026-09-020098T0—KR70098T0004교보19호스팩KOSDAQ1,998원6원0.30%2,020원2,020원1,991원6913.7만원5,400,000주107.8억원
cmtm316xm02k810bezxg0cvrafsc-stock-price009835:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316xg02k610be5rjcdzjf1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-02009835009835KR7009831009한화솔루션우KOSPI17,500원-100원-0.57%17,600원17,600원17,050원1,9453353.4만원2,544,616주445.3억원
cmtm316xc02k310bemikepd3dfsc-stock-price009830:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316x602k010beecjz3noh1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-02009830009830KR7009830001한화솔루션KOSPI30,300원-2,800원-8.46%32,250원32,400원30,050원2,708,076830.6억원224,892,536주6.8조원
cmtm316x002jx10bej5yish7dfsc-stock-price009810:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316ww02ju10be8e4wtg3m1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-02009810009810KR7009810003MDS스피어KOSPI1,910원-19원-0.98%1,902원1,916원1,901원1,054201.2만원15,749,602주300.8억원
cmtm316ws02jr10be07ikswnrfsc-stock-price0097F0:202609022026-09-02dayperiod2026-09-04 07:14:082026-09-04 07:14:08cmtm316wn02jo10bedrzbbcqy1——2026-09-020097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원0원0.00%1,992원1,992원1,981원44788.7만원6,500,000주129.1억원
cmtm316rl02gv10be7mmj427hfsc-stock-price0093G0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:08cmtm316rf02gs10besu8n6wad1——2026-09-020093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,982원-7원-0.35%1,982원1,990원1,982원32,2806407.3만원6,400,000주126.8억원
cmtm316qz02gj10be22c9w986fsc-stock-price009310:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qw02gh10be5grfu5w81
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-02009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmtm316qh02g810bel3xu8k2lfsc-stock-price009290:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316qc02g610bek6p6wx8z1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-02009290009290KR7009290008광동제약KOSPI6,290원-140원-2.18%6,430원6,430원6,270원87,5075.5억원49,799,808주3132.4억원
cmtm316q202g110beh9jmg31yfsc-stock-price009270:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pw02fy10berjoj54qt1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-02009270009270KR7009270000신원KOSPI1,164원27원2.37%1,131원1,239원1,122원2,324,46027.1억원114,770,393주1335.9억원
cmtm316pr02fv10beeoon46w7fsc-stock-price009240:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pm02fs10bemzqq1hv81
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-02009240009240KR7009240003한샘KOSPI37,750원-650원-1.69%38,050원38,250원37,700원25,1319.5억원23,533,928주8884억원
cmtm316ph02fp10be2xjzt5mlfsc-stock-price009200:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316pc02fn10beev32jqmr1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-02009200009200KR7009200007무림페이퍼KOSPI1,526원-16원-1.04%1,542원1,553원1,507원14,1812149.6만원41,609,310주634.9억원
cmtm316p602fj10bec9lh80wofsc-stock-price0091W0:202609022026-09-02dayperiod2026-09-04 07:14:072026-09-04 07:14:07cmtm316p002ff10bev0k0i9so1——2026-09-020091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,010원2,015원2,010원8,8531782.6만원6,068,000주122.2억원
83,286건 중 36,451–36,500← 이전730 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬