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
cmsyec47y014s0z7k8il4fihbfsc-stock-price002680:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec47t014q0z7k2k0czckk1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-08-14002680002680KR7002680007한탑KOSDAQ2,640원-315원-10.66%2,830원2,855원2,450원753,37419.8억원6,463,359주170.6억원
cmsyec48n01560z7kqdb7vga7fsc-stock-price002700:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec48h01520z7k1x3t2mtm1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-08-14002700002700KR7002700003신일전자KOSPI1,018원22원2.21%1,007원1,040원999원1,385,29914억원68,547,521주697.8억원
cmsyec499015j0z7kupft9jq3fsc-stock-price002720:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec494015f0z7kngxuqmik1
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-08-14002720002720KR7002720001국제약품KOSPI3,355원-25원-0.74%3,400원3,400원3,305원30,2921억원21,159,832주709.9억원
cmsyec49o015q0z7k6d7dfpywfsc-stock-price002760:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec49h015n0z7kx8d18two1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-08-14002760002760KR7002760007보락KOSPI1,012원10원1.00%1,003원1,019원1,000원81,8738288.4만원59,900,000주606.1억원
cmsyec49x015w0z7k9tbz7p96fsc-stock-price002780:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec49s015t0z7kjohkugkj1
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-08-14002780002780KR7002780005진흥기업KOSPI782원0원0.00%0원0원0원00원145,471,745주1137.5억원
cmsyec4aa01620z7k8voc60aefsc-stock-price002785:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4a5015z0z7kw1xla8uk1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-08-14002785002785KR7002781003진흥기업우BKOSPI1,336원0원0.00%0원0원0원00원857,218주11.4억원
cmsyec4bj016r0z7kcamekfn2fsc-stock-price00279K:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4be016o0z7kn6ap3pet1——2026-08-1400279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI21,800원100원0.46%21,900원21,900원21,400원2,2534878.9만원7,092,200주1546억원
cmsyec4ec01890z7kxwqufjf9fsc-stock-price002960:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4e501850z7krbhis84e1
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-08-14002960002960KR7002960003한국쉘석유KOSPI519,000원13,000원2.57%510,000원529,000원503,000원5,16726.9억원1,300,000주6747억원
cmsyec4es018g0z7k7ehhd9npfsc-stock-price002990:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4em018e0z7k2ha3typ91
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-08-14002990002990KR7002990000금호건설KOSPI13,400원-970원-6.75%14,800원15,300원13,140원10,000,3801394.8억원37,259,974주4992.8억원
cmsyec4f2018m0z7ksevpijbufsc-stock-price002995:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4ex018j0z7kkzkm2ok91
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-08-14002995002995KR7002991008금호건설우KOSPI22,650원-1,850원-7.55%24,500원24,500원21,500원35,5497.9억원292,266주66.1억원
cmsyec4dy01820z7knb4hjy05fsc-stock-price002920:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4dt017z0z7kbmwf24wv1
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-08-14002920002920KR7002920007유성기업KOSPI1,860원-15원-0.80%1,876원1,877원1,839원31,4235849.2만원25,947,500주482.6억원
cmsyec4fh018t0z7kcio4s8ykfsc-stock-price003000:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4fa018p0z7k3htid2lp1
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-08-14003000003000KR7003000007부광약품KOSPI4,415원5원0.11%4,450원4,535원4,320원267,56411.7억원98,664,671주4356억원
cmsyec4fs018z0z7kmmnv9u9xfsc-stock-price003010:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4fn018x0z7kwohwnexc1
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-08-14003010003010KR7003010006혜인KOSPI9,690원2,230원29.89%7,550원9,690원7,550원978,61687.8억원12,712,747주1231.8억원
cmsyec4g201950z7kgb4smbnefsc-stock-price003030:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4fx01920z7kxlvhfefp1
{ "value": "003030", "scheme": "krx_code" }
{
  "value": "003030",
  "scheme": "krx_code"
}
—2026-08-14003030003030KR7003030004세아제강지주KOSPI108,000원-400원-0.37%109,100원114,000원106,700원25,22527.6억원4,141,657주4472.9억원
cmsyec4gf019b0z7k8wildgf2fsc-stock-price003060:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4gb019a0z7kqg3ibl5m1
{ "value": "003060", "scheme": "krx_code" }
{
  "value": "003060",
  "scheme": "krx_code"
}
—2026-08-14003060003060KR7003060001에이프로젠바이오로직스KOSPI2,055원0원0.00%2,085원2,085원2,020원64,1651.3억원15,717,431주322.9억원
cmsyec4go019h0z7ku0k4q1myfsc-stock-price003070:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4gj019e0z7kn2jvopge1
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-08-14003070003070KR7003070000코오롱글로벌KOSPI10,240원160원1.59%10,080원10,480원10,000원53,1065.4억원25,423,959주2603.4억원
cmsyec4lv01c60z7kv717k07cfsc-stock-price003350:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4lq01c30z7kfhrtj9mz1
{ "value": "003350", "scheme": "krx_code" }
{
  "value": "003350",
  "scheme": "krx_code"
}
—2026-08-14003350003350KR7003350006한국화장품제조KOSPI11,520원30원0.26%11,490원11,860원11,080원1,345,528155.3억원22,660,000주2610.4억원
cmsyec4dc017q0z7k2ezi2xi6fsc-stock-price002880:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4d7017n0z7kpl9267g61
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-08-14002880002880KR7002880003디와이에이KOSPI840원-17원-1.98%858원870원831원136,8971.1억원46,773,995주392.9억원
cmsyec4dn017v0z7kwq7qnzclfsc-stock-price002900:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4dh017t0z7kmdg1999e1
{ "value": "002900", "scheme": "krx_code" }
{
  "value": "002900",
  "scheme": "krx_code"
}
—2026-08-14002900002900KR7002900009TYMKOSPI7,380원250원3.51%7,170원7,430원7,120원536,81039.3억원41,400,000주3055.3억원
cmsyec4hi019v0z7kxlfpmcfcfsc-stock-price003080:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4hb019r0z7k4cv198ae1
{ "value": "003080", "scheme": "krx_code" }
{
  "value": "003080",
  "scheme": "krx_code"
}
—2026-08-14003080003080KR7003080009SB성보KOSPI2,335원10원0.43%2,340원2,340원2,320원16,4593832.8만원20,020,000주467.4억원
cmsyec4ht01a10z7kh24co9znfsc-stock-price003090:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4ho019z0z7kz9rd0pmw1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-08-14003090003090KR7003090008대웅KOSPI18,110원150원0.84%17,810원18,180원17,800원51,5309.2억원58,141,980주1조원
cmsyec4i301a70z7kkj2lcek1fsc-stock-price0030R0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4hy01a40z7kb3k8t7p91——2026-08-140030R0—KR70030R0007대신밸류리츠KOSPI3,965원25원0.63%3,940원3,965원3,890원2,8961136.7만원59,780,000주2370.2억원
cmsyec4ih01ae0z7kuoxal31ffsc-stock-price003100:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4id01ac0z7k6vk30pqw1
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-08-14003100003100KR7003100005선광KOSDAQ21,650원1,400원6.91%20,250원21,800원20,100원29,2706.1억원6,600,000주1428.9억원
cmsyec4j601ar0z7khz5xyrnofsc-stock-price003160:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4j101ao0z7kwnc1ztdt1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-08-14003160003160KR7003160009디아이KOSPI25,800원-200원-0.77%26,350원26,700원25,150원185,07647.6억원28,300,000주7301.4억원
cmsyec4ju01b30z7kckfscnw3fsc-stock-price003220:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4jq01b00z7kwyb75gd71
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-08-14003220003220KR7003220001대원제약KOSPI7,960원-20원-0.25%8,030원8,040원7,850원29,6372.3억원22,427,583주1785.2억원
cmsyec4l401br0z7kr6naggozfsc-stock-price003300:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4ky01bo0z7kkxvg6l1e1
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-08-14003300003300KR7003300001한일홀딩스KOSPI17,220원470원2.81%16,920원17,220원16,770원9,6371.6억원30,831,444주5309.1억원
cmsyec4lk01bz0z7k5tj9r29xfsc-stock-price003310:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4lf01bw0z7kg9q4zwav1
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-08-14003310003310KR7003310000대주산업KOSDAQ1,700원15원0.89%1,685원1,705원1,672원186,5403.1억원35,392,350주601.6억원
cmsyec4h3019o0z7k4vsbg81bfsc-stock-price003075:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4gx019l0z7kom3afvkl1
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-08-14003075003075KR7003071008코오롱글로벌우KOSPI13,830원260원1.92%13,600원13,870원13,240원628851.4만원740,737주102.4억원
cmsyec4iw01am0z7k52n6ut87fsc-stock-price003120:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4iq01ai0z7k9jkmme8w1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-08-14003120003120KR7003120003일성아이에스KOSPI20,550원50원0.24%20,750원20,750원20,200원3,8627858.1만원13,300,000주2733.1억원
cmsyec4ji01ax0z7k2afji6x8fsc-stock-price003200:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4je01au0z7kbss6241s1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-08-14003200003200KR7003200003일신방직KOSPI11,230원520원4.86%10,710원11,490원10,710원95,86910.5억원22,960,000주2578.4억원
cmsyec4k601b90z7k47tw5ccdfsc-stock-price003230:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4k201b60z7kw8rjs8541
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-08-14003230003230KR7003230000삼양식품KOSPI1,270,000원51,000원4.18%1,210,000원1,293,000원1,196,000원85,7771083.8억원7,533,015주9.5조원
cmsyec4kg01bf0z7k1rmskf8ofsc-stock-price003240:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4kb01bc0z7kn1ahqv4s1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-08-14003240003240KR7003240009태광산업KOSPI930,000원-13,000원-1.38%927,000원958,000원911,000원1,76416.3억원1,113,400주1조원
cmsyec4kq01bk0z7k5833akcjfsc-stock-price003280:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4kl01bi0z7khn499iq41
{ "value": "003280", "scheme": "krx_code" }
{
  "value": "003280",
  "scheme": "krx_code"
}
—2026-08-14003280003280KR7003280005흥아해운KOSPI1,713원18원1.06%1,700원1,713원1,677원2,976,49450.4억원240,424,899주4118.4억원
cmsyec4m901cd0z7ks34en1b0fsc-stock-price003380:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4m201c90z7kotgatt8n1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-08-14003380003380KR7003380003하림지주KOSDAQ11,230원30원0.27%11,300원11,750원10,840원518,05857.6억원112,005,621주1.2조원
cmsyec4mk01cj0z7khh2ldoxffsc-stock-price003460:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4mf01ch0z7kaqxdrkib1
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-08-14003460003460KR7003460003유화증권KOSPI3,240원50원1.57%3,210원3,240원3,190원32,4641억원56,702,415주1837.1억원
cmsyec4mu01cp0z7kkvwqk17zfsc-stock-price003465:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4mp01cm0z7kip2782td1
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-08-14003465003465KR7003461001유화증권우KOSPI3,140원25원0.80%3,050원3,140원3,050원326102.3만원17,476,425주548.7억원
cmsyec4n501cv0z7kyme1dgkefsc-stock-price003470:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4n001cs0z7k50y516xl1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-08-14003470003470KR7003470002유안타증권KOSPI4,755원75원1.60%4,700원4,765원4,640원273,63712.8억원192,680,102주9161.9억원
cmsyec4oy01dq0z7kgjj9kxpwfsc-stock-price003520:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4ou01dn0z7klqhoswml1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-08-14003520003520KR7003520004영진약품KOSPI1,308원0원0.00%1,316원1,322원1,300원242,1623.1억원182,892,731주2392.2억원
cmsyec4ne01d00z7k506mcsj6fsc-stock-price003475:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4na01cy0z7ktt8yagup1
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-08-14003475003475KR7003471000유안타증권우KOSPI4,365원70원1.63%4,300원4,390원4,295원20,2468765만원12,811,370주559.2억원
cmsyec4ny01d90z7knoj5uvq2fsc-stock-price003480:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4nq01d50z7ky7sv4sqw1
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-08-14003480003480KR7003480001한진중공업홀딩스KOSPI4,860원85원1.78%4,825원4,885원4,775원32,3001.5억원29,529,812주1435.1억원
cmsyec5jk01un0z7k0ud2lj6nfsc-stock-price0054V0:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5jf01uk0z7kxosrd2wp1——2026-08-140054V0—KR70054V0002엔에이치스팩32호KOSDAQ2,000원0원0.00%2,010원2,010원2,000원525105만원6,216,500주124.3억원
cmsyec6wa02lk0z7km7zgqn5bfsc-stock-price0099W0:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6w502lh0z7k7kw57nds1——2026-08-140099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,983원-1원-0.05%1,970원1,983원1,970원22444.4만원7,000,000주138.8억원
cmsyec8n803l10z7kbpv8tasxfsc-stock-price0218L0:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8n303ky0z7kfv0af37a1——2026-08-140218L0—KR70218L0007네오뷰KOSDAQ17,470원370원2.16%17,010원17,470원16,720원41,0497억원5,276,175주921.7억원
cmst3aafh0mw40z4kzx66e77xfsc-stock-price0037T0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aaf80mw20z4kk4z2wfkp1——2026-08-130037T0—KR70037T0008KB제32호스팩KOSDAQ1,992원8원0.40%1,987원1,992원1,979원4,667925.8만원6,330,000주126억원
cmst3b5ha0uhf0z4kg0yr1pcqfsc-stock-price28513K:202608132026-08-13dayperiod2026-08-15 00:16:332026-08-15 00:16:33cmst3b5h00uhd0z4kwaa22nqz1——2026-08-1328513K—KR728513K010SK케미칼우KOSPI22,350원-150원-0.67%22,750원22,750원22,200원1,5683530.9만원2,115,429주472.7억원
cmst3baj20vh40z4k18t6acxyfsc-stock-price38380K:202608132026-08-13dayperiod2026-08-15 00:16:402026-08-15 00:16:40cmst3bait0vh20z4khsait21f1——2026-08-1338380K—KR738380K012LX홀딩스1우KOSPI7,400원-10원-0.13%7,400원7,410원7,230원2,1871589.5만원1,465,285주108.4억원
cmst3aapz0mza0z4ksm3td8rbfsc-stock-price0041J0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aapo0mz80z4kzowj5ish1——2026-08-130041J0—KR70041J0004엘에스스팩1호KOSDAQ1,987원1원0.05%1,987원1,990원1,987원1,156229.6만원4,110,000주81.6억원
cmst3a84r0m4j0z4kyabvl2bofsc-stock-price0011T0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a84h0m4g0z4ku6dtwqh81——2026-08-130011T0—KR70011T0008채비KOSDAQ5,300원70원1.34%5,270원5,550원5,200원222,73012억원46,949,591주2488.3억원
cmst3ar2g0rmi0z4k4zruzhwmfsc-stock-price075180:202608132026-08-13dayperiod2026-08-15 00:16:152026-08-15 00:16:15cmst3ar260rmg0z4k91cq78l31
{ "value": "075180", "scheme": "krx_code" }
{
  "value": "075180",
  "scheme": "krx_code"
}
—2026-08-13075180075180KR7075180000새론오토모티브KOSPI2,940원-35원-1.18%2,995원2,995원2,920원18,5225470만원19,200,000주564.4억원
cmst3a6sf0ll10z4kvyk6631kfsc-stock-price900110:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6s60lky0z4kza7l27ff1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-08-13900110900110HK0000057197딥커머스KOSDAQ1,239원-3원-0.24%1,231원1,284원1,208원9,8131215만원18,437,131주228.4억원
155,061건 중 126,301–126,350← 이전2527 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬