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
cmtm3155d01kw10bepwaos12yfsc-stock-price004370:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3155801ks10be3ewk5z5d1
{ "value": "004370", "scheme": "krx_code" }
{
  "value": "004370",
  "scheme": "krx_code"
}
—2026-09-02004370004370KR7004370003농심KOSPI437,500원-4,000원-0.91%435,000원441,500원432,000원31,603138억원6,082,642주2.6조원
cmtm3154y01kn10be8h29bo4xfsc-stock-price004365:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3154u01kl10beyk3dqqbx1
{ "value": "004365", "scheme": "krx_code" }
{
  "value": "004365",
  "scheme": "krx_code"
}
—2026-09-02004365004365KR7004361002세방우KOSPI9,360원0원0.00%9,300원9,360원9,210원265247.5만원3,689,250주345.3억원
cmtm3154o01kh10beiyd8df9ofsc-stock-price004360:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3154i01ke10be2fn4xdsz1
{ "value": "004360", "scheme": "krx_code" }
{
  "value": "004360",
  "scheme": "krx_code"
}
—2026-09-02004360004360KR7004360004세방KOSPI13,300원-330원-2.42%13,560원13,580원13,270원16,4202.1억원19,115,603주2542.3억원
cmtm3150x01ig10be2o96racbfsc-stock-price004100:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3150s01id10bep9ue1wvq1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-09-02004100004100KR7004100004태양금속KOSPI2,575원-25원-0.96%2,580원2,640원2,550원206,3405.3억원36,700,000주945억원
cmtm3150a01i410bewhh26kv6fsc-stock-price004080:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3150601i110bek48axse31
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-09-02004080004080KR7004080008신흥KOSPI14,090원0원0.00%14,020원14,090원14,010원5,2207331.5만원9,300,000주1310.3억원
cmtm3150101hy10beegaxvgnwfsc-stock-price004060:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314zx01hw10beryqgrt1t1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-09-02004060004060KR7004060000SG세계물산KOSPI2,280원35원1.56%2,230원2,330원2,200원86,3501.9억원20,242,496주461.5억원
cmtm314zd01hl10begrkmwddbfsc-stock-price004000:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314z701hi10betrgyap9y1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-09-02004000004000KR7004000006롯데정밀화학KOSPI45,950원-1,750원-3.67%47,000원47,200원45,600원50,69423.3억원25,800,000주1.1조원
cmtm314z001hf10bez80m5zbkfsc-stock-price0039P0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314yv01hc10beoqvetr8y1——2026-09-020039P0—KR70039P0000매드업KOSDAQ9,260원80원0.87%9,110원9,340원8,600원2,190,378198.2억원18,807,400주1741.5억원
cmtm314yp01h910bey27zn5bdfsc-stock-price003960:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314yl01h610begxwwppb21
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-09-02003960003960KR7003960002사조대림KOSPI30,700원-250원-0.81%30,950원30,950원30,400원1,7735414.1만원9,164,467주2813.4억원
cmtm314yg01h310be37des761fsc-stock-price003925:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314yb01h210be74koe3il1
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-09-02003925003925KR7003921004남양유업우KOSPI29,550원-300원-1.01%29,900원29,900원29,350원6261849.9만원1,891,149주558.8억원
cmtm314x101gh10bezhrchji1fsc-stock-price003800:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314wx01ge10bekkjsoqic1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-09-02003800003800KR7003800000에이스침대KOSDAQ32,950원-50원-0.15%33,000원33,350원31,900원3,3861억원11,090,000주3654.1억원
cmtm314wt01gb10bepzwlvm38fsc-stock-price0037T0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314wo01g910bessmndnfk1——2026-09-020037T0—KR70037T0008KB제32호스팩KOSDAQ1,998원-1원-0.05%1,999원1,999원1,989원16532.8만원6,330,000주126.4억원
cmtm314wh01g510ber53j8cp1fsc-stock-price003780:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314w901g110be5za3d4em1
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-09-02003780003780KR7003780004진양산업KOSPI3,885원-30원-0.77%3,855원3,915원3,830원34,1851.3억원13,000,000주505억원
cmtm314vu01fs10bee2ssjg4tfsc-stock-price003690:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314vn01fo10bena8ez0bw1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-09-02003690003690KR7003690005코리안리KOSPI14,850원170원1.16%14,610원14,880원14,550원180,15826.6억원176,721,031주2.6조원
cmtm314vh01fl10benka0u4kzfsc-stock-price003680:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314vc01fi10bedllha06o1
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-09-02003680003680KR7003680006한성기업KOSPI4,730원-190원-3.86%4,880원4,890원4,730원91,6134.3억원6,209,515주293.7억원
cmtm314v701ff10beum1y58xyfsc-stock-price003670:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314v201fc10be9dfnv7o91
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-09-02003670003670KR7003670007포스코퓨처엠KOSPI176,000원-15,300원-8.00%185,300원188,800원175,600원317,052570.7억원88,946,220주15.6조원
cmtm314ux01f910beqfgf6r6yfsc-stock-price003650:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314us01f610bed1ooc50t1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-09-02003650003650KR7003650009미창석유KOSPI134,800원-1,500원-1.10%136,300원136,400원133,300원1,0901.4억원1,739,672주2345억원
cmtm314uo01f310beqlpq3darfsc-stock-price003620:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ui01f110bedby7nufg1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-09-02003620003620KR7003620002KG모빌리티KOSPI2,600원-70원-2.62%2,640원2,650원2,600원519,42713.5억원202,374,912주5261.7억원
cmtm314ud01ey10becuyyv3v8fsc-stock-price003610:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314u801ev10begx1szavt1
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-09-02003610003610KR7003610003방림KOSPI5,540원40원0.73%5,500원5,580원5,440원38,6602.1억원32,110,778주1778.9억원
cmtm314u301es10beulmcphoofsc-stock-price003580:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314tz01eq10be1pau9dr51
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-09-02003580003580KR7003580008HLB글로벌KOSPI1,628원51원3.23%1,564원1,675원1,550원178,5152.8억원50,663,505주824.8억원
cmtm314tf01ef10bew3qilr8sfsc-stock-price003555:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ta01ed10be9p8zjl9u1
{ "value": "003555", "scheme": "krx_code" }
{
  "value": "003555",
  "scheme": "krx_code"
}
—2026-09-02003555003555KR7003551009LG우KOSPI70,400원-1,700원-2.36%71,700원72,000원70,200원4,9263.5억원3,011,199주2119.8억원
cmtm314t501ea10beu2wfwovvfsc-stock-price003550:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314t001e710be5gytjzzx1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG2026-09-02003550003550KR7003550001LGKOSPI118,500원-1,800원-1.50%121,000원121,000원116,900원393,919466.1억원151,192,004주17.9조원
cmtm314sv01e410beevf0o5dkfsc-stock-price003547:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314sp01e210bexkmf0kpx1
{ "value": "003547", "scheme": "krx_code" }
{
  "value": "003547",
  "scheme": "krx_code"
}
—2026-09-02003547003547KR7003542008대신증권2우BKOSPI19,500원-260원-1.32%19,750원19,810원19,460원7,1831.4억원9,606,666주1873.2억원
cmtm314sg01dx10becpifl458fsc-stock-price003545:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314sb01dv10be5voxxjci1
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-09-02003545003545KR7003541000대신증권우KOSPI20,350원-250원-1.21%20,600원20,600원20,250원39,5098억원24,383,334주4962억원
cmtm3159101mx10be5trdlzszfsc-stock-price004590:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158w01mu10beu2q3yxxv1
{ "value": "004590", "scheme": "krx_code" }
{
  "value": "004590",
  "scheme": "krx_code"
}
—2026-09-02004590004590KR7004590006한국가구KOSDAQ5,050원10원0.20%5,050원5,110원4,960원35,3291.7억원15,000,000주757.5억원
cmtm3158q01mr10bewni4r2n4fsc-stock-price004560:202609022026-09-02dayperiod2026-09-04 07:14:062026-09-04 07:14:06cmtm3158k01mn10bepyrq5cls1
{ "value": "004560", "scheme": "krx_code" }
{
  "value": "004560",
  "scheme": "krx_code"
}
—2026-09-02004560004560KR7004560009현대비앤지스틸KOSPI11,480원-140원-1.20%11,610원11,610원11,370원15,0091.7억원15,078,811주1731억원
cmtm3158301me10bedorjyaelfsc-stock-price004540:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:06cmtm3157x01ma10bebzv990hm1
{ "value": "004540", "scheme": "krx_code" }
{
  "value": "004540",
  "scheme": "krx_code"
}
—2026-09-02004540004540KR7004540001깨끗한나라KOSPI1,210원-29원-2.34%1,229원1,229원1,189원35,3284246만원37,240,693주450.6억원
cmtm3157o01m510bestnz123ffsc-stock-price0044K0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3157j01m310bezf6q8we31——2026-09-020044K0—KR70044K0008삼성스팩10호KOSDAQ1,993원0원0.00%1,983원1,995원1,983원624124.3만원7,520,000주149.8억원
cmtm3157e01m010bee35tjfzjfsc-stock-price004490:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3157901lx10besv6bk7np1
{ "value": "004490", "scheme": "krx_code" }
{
  "value": "004490",
  "scheme": "krx_code"
}
—2026-09-02004490004490KR7004490009세방전지KOSPI65,500원-1,600원-2.38%65,400원67,400원64,700원91,20460.1억원13,860,000주9078.3억원
cmtm3156v01lp10bez7ch8wugfsc-stock-price004440:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156q01ln10be6ctocw881
{ "value": "004440", "scheme": "krx_code" }
{
  "value": "004440",
  "scheme": "krx_code"
}
—2026-09-02004440004440KR7004440004삼일씨엔에스KOSPI5,130원-230원-4.29%5,250원5,360원5,130원30,5311.5억원12,731,947주653.1억원
cmtm3156l01lk10bemqorq70pfsc-stock-price004430:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156f01lh10be9oukru0x1
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-09-02004430004430KR7004430005송원산업KOSPI11,330원-320원-2.75%11,630원11,630원11,250원101,15011.4억원24,000,000주2719.2억원
cmtm3156a01le10bekymtwvocfsc-stock-price004415:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3156601lc10beqro2667a1
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-09-02004415004415KR7004411005서울식품우KOSPI5,110원-240원-4.49%5,190원5,350원5,110원2,6131365.9만원222,450주11.3억원
cmtm3154a01k910ber4ytps1vfsc-stock-price004310:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3154601k710be3mej3mi61
{ "value": "004310", "scheme": "krx_code" }
{
  "value": "004310",
  "scheme": "krx_code"
}
—2026-09-02004310004310KR7004310009현대약품KOSPI7,570원-720원-8.69%8,580원9,050원7,500원12,337,0711019.2억원32,000,000주2422.4억원
cmtm3153q01jx10be19u9ko7zfsc-stock-price004255:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153l01jv10be7r3fsuay1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-09-02004255004255KR7004251005NPC우KOSPI1,884원10원0.53%1,872원1,885원1,860원5,6181056.1만원5,280,000주99.4억원
cmtm3153g01js10benov5zablfsc-stock-price004250:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3153a01jp10be17nyxe4d1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-09-02004250004250KR7004250007NPCKOSPI3,010원-20원-0.66%3,005원3,050원2,965원26,7068016.6만원36,720,000주1105.2억원
cmtm3153501jm10beuuwn5u2zfsc-stock-price0041L0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152z01jj10beg6h799d11——2026-09-020041L0—KR70041L0000하나35호스팩KOSDAQ1,997원0원0.00%1,996원1,997원1,989원14629.1만원6,030,000주120.4억원
cmtm3152g01j910befiu8vbs9fsc-stock-price0041B0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152b01j610betbwyjgcz1——2026-09-020041B0—KR70041B0002교보18호스팩KOSDAQ2,015원5원0.25%2,015원2,015원2,000원29,5125916.7만원5,040,000주101.5억원
cmtm3152501j310beth22iv99fsc-stock-price004170:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3152001j010bevzb84qf41
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-09-02004170004170KR7004170007신세계KOSPI386,500원-49,500원-11.35%424,000원424,500원385,500원138,839553.3억원9,445,181주3.6조원
cmtm3151v01ix10beg1wqktlofsc-stock-price004150:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151o01iu10behrj8j3ae1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-09-02004150004150KR7004150009한솔홀딩스KOSPI3,395원-5원-0.15%3,395원3,400원3,330원43,9301.4억원41,026,620주1392.8억원
cmtm3151j01ir10bebbb4gis5fsc-stock-price004140:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151e01ip10beno51oicu1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-09-02004140004140KR7004140000동방KOSPI1,787원-35원-1.92%1,836원1,856원1,778원123,8492.2억원47,971,766주857.2억원
cmtm3151801im10bewhcjwyj7fsc-stock-price004105:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm3151401ik10be5e7h0q7r1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-09-02004105004105KR7004101002태양금속우KOSPI3,170원-45원-1.40%3,200원3,270원3,150원7,7192461.1만원3,300,000주104.6억원
cmtm314zr01ht10bessthgtvjfsc-stock-price004020:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314zl01hq10bevp8n89011
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-09-02004020004020KR7004020004현대제철KOSPI29,900원-900원-2.92%29,950원30,300원29,550원378,063113.1억원133,445,785주3.9조원
cmtm314ri01dd10behnf3qcrwfsc-stock-price003530:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rd01da10be88kbidrv1
{ "value": "003530", "scheme": "krx_code" }
{
  "value": "003530",
  "scheme": "krx_code"
}
—2026-09-02003530003530KR7003530003한화투자증권KOSPI4,700원-230원-4.67%4,820원4,855원4,700원912,32843.3억원214,547,775주1조원
cmtm314qy01d210bevbn2ddnnfsc-stock-price003495:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314qs01cy10beb2z5ze1f1
{ "value": "003495", "scheme": "krx_code" }
{
  "value": "003495",
  "scheme": "krx_code"
}
—2026-09-02003495003495KR7003491008대한항공우KOSPI21,700원-100원-0.46%21,800원21,850원21,550원1,2902794.4만원1,110,794주241억원
cmtm314ok01bs10bem2e7i830fsc-stock-price003380:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314oe01bo10bedt8w3o0j1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-09-02003380003380KR7003380003하림지주KOSDAQ10,700원40원0.38%10,520원10,910원10,350원423,98945.4억원112,005,621주1.1조원
cmtm314o801bl10be756z6piafsc-stock-price003350:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314o301bi10bed5kyv5al1
{ "value": "003350", "scheme": "krx_code" }
{
  "value": "003350",
  "scheme": "krx_code"
}
—2026-09-02003350003350KR7003350006한국화장품제조KOSPI13,300원-640원-4.59%13,640원14,180원13,240원792,253108.7억원22,660,000주3013.7억원
cmtm314ny01bf10be8l3rioyzfsc-stock-price003310:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314nt01bc10bebdrj6oue1
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-09-02003310003310KR7003310000대주산업KOSDAQ1,657원-18원-1.07%1,670원1,722원1,617원262,7964.4억원35,392,350주586.4억원
cmtm314no01b910bea8g37nngfsc-stock-price003300:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314nj01b610bektc858b01
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-09-02003300003300KR7003300001한일홀딩스KOSPI18,810원90원0.48%18,600원18,930원18,410원18,7633.4억원30,831,444주5799.3억원
cmtm314s401dr10bem0indo1ofsc-stock-price003540:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rz01dn10be24cju0xq1
{ "value": "003540", "scheme": "krx_code" }
{
  "value": "003540",
  "scheme": "krx_code"
}
—2026-09-02003540003540KR7003540002대신증권KOSPI26,400원-500원-1.86%26,700원26,850원26,200원63,33816.7억원47,666,126주1.2조원
cmtm314rs01dj10be2b0zywn0fsc-stock-price003535:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rn01dh10be4n62c4961
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-09-02003535003535KR7003531001한화투자증권우KOSPI6,640원-230원-3.35%6,610원6,780원6,550원12,6718374.4만원4,800,000주318.7억원
83,286건 중 36,801–36,850← 이전737 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬