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
cmsea4wba01570z3rfqj66sssfsc-stock-price006040:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4wb501550z3rxkzgurft1
{ "value": "006040", "scheme": "krx_code" }
{
  "value": "006040",
  "scheme": "krx_code"
}
—2026-08-03006040006040KR7006040000동원산업KOSPI35,150원-250원-0.71%35,150원36,050원34,650원40,92314.4억원44,140,819주1.5조원
cmsea4wb001530z3r6przr77vfsc-stock-price005990:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4waw01510z3rispazzgf1
{ "value": "005990", "scheme": "krx_code" }
{
  "value": "005990",
  "scheme": "krx_code"
}
—2026-08-03005990005990KR7005990007매일홀딩스KOSDAQ10,750원40원0.37%10,710원10,790원10,640원1,7601884.8만원13,298,304주1429.5억원
cmsea4was014z0z3rsnfy8rtxfsc-stock-price005965:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4wao014x0z3rjq6vjh6g1
{ "value": "005965", "scheme": "krx_code" }
{
  "value": "005965",
  "scheme": "krx_code"
}
—2026-08-03005965005965KR7005961008동부건설우KOSPI16,410원-10원-0.06%16,410원16,420원16,300원293479.8만원225,732주37억원
cmsea4waj014v0z3rxhtbdy5kfsc-stock-price005960:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4wae014t0z3r9t2f5jxx1
{ "value": "005960", "scheme": "krx_code" }
{
  "value": "005960",
  "scheme": "krx_code"
}
—2026-08-03005960005960KR7005960000동부건설KOSPI6,150원-20원-0.32%6,160원6,400원6,100원47,6422.9억원22,946,663주1411.2억원
cmsea4wa9014r0z3r7p0p089efsc-stock-price005950:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4wa4014p0z3r1rd5vamq1
{ "value": "005950", "scheme": "krx_code" }
{
  "value": "005950",
  "scheme": "krx_code"
}
—2026-08-03005950005950KR7005950001이수화학KOSPI12,150원-250원-2.02%12,120원12,880원11,830원316,91939.3억원26,294,169주3194.7억원
cmsea4w9z014n0z3rbjdd7yiufsc-stock-price005945:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w9u014l0z3r8jddzvqw1
{ "value": "005945", "scheme": "krx_code" }
{
  "value": "005945",
  "scheme": "krx_code"
}
—2026-08-03005945005945KR7005941000NH투자증권우KOSPI24,700원-550원-2.18%25,100원25,350원24,500원42,71210.5억원18,870,968주4661.1억원
cmsea4w9p014j0z3rbrif0xo9fsc-stock-price005940:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w9f014h0z3rny46fayk1
{ "value": "005940", "scheme": "krx_code" }
{
  "value": "005940",
  "scheme": "krx_code"
}
—2026-08-03005940005940KR7005940002NH투자증권KOSPI27,600원-900원-3.16%27,900원28,150원27,000원376,285103.1억원369,206,105주10.1조원
cmsea4w96014f0z3rk93rmukrfsc-stock-price005935:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w91014d0z3r8wv2auzm1
{ "value": "005935", "scheme": "krx_code" }
{
  "value": "005935",
  "scheme": "krx_code"
}
—2026-08-03005935005935KR7005931001삼성전자우KOSPI178,000원-13,000원-6.81%183,000원184,900원177,400원3,309,3425970.1억원802,371,203주142.8조원
cmsea4w8x014b0z3r7ahb9qw9fsc-stock-price005930:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w8s01490z3rn6z9qezf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
—2026-08-03005930005930KR7005930003삼성전자KOSPI239,500원-23,000원-8.76%248,000원249,500원238,000원27,825,4936.7조원5,846,278,608주1400.1조원
cmsea4w8o01470z3r95uhbe7rfsc-stock-price005880:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w8j01450z3rohqncol91
{ "value": "005880", "scheme": "krx_code" }
{
  "value": "005880",
  "scheme": "krx_code"
}
—2026-08-03005880005880KR7005880000대한해운KOSPI1,805원-55원-2.96%1,850원1,890원1,795원1,517,82827.6억원322,747,340주5825.5억원
cmsea4w8e01430z3rjkmbsyhdfsc-stock-price005870:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w8901410z3rnfivkxry1
{ "value": "005870", "scheme": "krx_code" }
{
  "value": "005870",
  "scheme": "krx_code"
}
—2026-08-03005870005870KR7005870001휴니드KOSPI4,110원-70원-1.67%4,130원4,210원4,050원30,9341.2억원14,116,015주580.1억원
cmsea4w83013z0z3ru8x0vvbvfsc-stock-price005860:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w7y013x0z3roscfn78f1
{ "value": "005860", "scheme": "krx_code" }
{
  "value": "005860",
  "scheme": "krx_code"
}
—2026-08-03005860005860KR7005860002한일사료KOSDAQ2,215원40원1.84%2,145원2,275원2,145원618,07613.7억원39,403,685주872.7억원
cmsea4w7u013v0z3r4n0wdjsrfsc-stock-price005850:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w7p013t0z3rldjzoisv1
{ "value": "005850", "scheme": "krx_code" }
{
  "value": "005850",
  "scheme": "krx_code"
}
—2026-08-03005850005850KR7005850003에스엘KOSPI54,100원1,200원2.27%51,600원55,400원51,600원76,21041억원46,448,520주2.5조원
cmsea4w7j013r0z3r6rk3601afsc-stock-price005830:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w7e013p0z3rmcbinnle1
{ "value": "005830", "scheme": "krx_code" }
{
  "value": "005830",
  "scheme": "krx_code"
}
—2026-08-03005830005830KR7005830005DB손해보험KOSPI156,600원-400원-0.25%154,900원160,900원154,200원155,483242.5억원65,500,349주10.2조원
cmsea4w79013n0z3rjit3ct24fsc-stock-price005820:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w75013l0z3r8ol1wmik1
{ "value": "005820", "scheme": "krx_code" }
{
  "value": "005820",
  "scheme": "krx_code"
}
—2026-08-03005820005820KR7005820006원림KOSPI13,310원240원1.84%13,040원13,310원13,040원513679.9만원2,297,970주305.8억원
cmsea4w71013j0z3rfhola245fsc-stock-price005810:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w6v013h0z3rfgyy8yqe1
{ "value": "005810", "scheme": "krx_code" }
{
  "value": "005810",
  "scheme": "krx_code"
}
—2026-08-03005810005810KR7005810007풍산홀딩스KOSPI34,600원-1,250원-3.49%35,450원35,800원34,450원34,49512억원14,417,292주4988.3억원
cmsea4w6q013f0z3rkmviojg0fsc-stock-price005800:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w6l013d0z3rcxylbpjl1
{ "value": "005800", "scheme": "krx_code" }
{
  "value": "005800",
  "scheme": "krx_code"
}
—2026-08-03005800005800KR7005800008신영와코루KOSPI13,570원-10원-0.07%13,580원13,580원13,300원3,5674804.3만원9,000,000주1221.3억원
cmsea4w6f013b0z3r8hvmvqlqfsc-stock-price005750:202608032026-08-03dayperiod2026-08-04 15:31:062026-08-04 15:31:06cmsea4w6b01390z3rc05g103h1
{ "value": "005750", "scheme": "krx_code" }
{
  "value": "005750",
  "scheme": "krx_code"
}
—2026-08-03005750005750KR7005750005대림바스KOSPI4,290원-40원-0.92%4,330원4,370원4,205원43,8631.8억원16,592,240주711.8억원
cmsea4vfh00sj0z3rt1ei9nucfsc-stock-price003690:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vfc00sh0z3rrhrjslqh1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-08-03003690003690KR7003690005코리안리KOSPI13,560원-210원-1.53%13,910원14,020원13,410원233,07031.7억원176,721,031주2.3조원
cmsea4vf700sf0z3rqrrn8kd0fsc-stock-price003680:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vf200sd0z3rgcg9k27n1
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-08-03003680003680KR7003680006한성기업KOSPI6,200원70원1.14%6,260원6,560원5,940원530,90033.2억원6,209,515주384.9억원
cmsea4vew00sb0z3rslnb4wwffsc-stock-price003670:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4ves00s90z3r7faeb7hg1
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-08-03003670003670KR7003670007포스코퓨처엠KOSPI136,800원-900원-0.65%134,300원140,600원129,600원295,681402.2억원88,946,220주12.1조원
cmsea4vem00s70z3rqjv296kqfsc-stock-price003650:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vei00s50z3rndrofq1z1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-08-03003650003650KR7003650009미창석유KOSPI141,700원3,300원2.38%138,400원141,800원137,300원2,2423.1억원1,739,672주2465.1억원
cmsea4vec00s30z3r6mimf4k3fsc-stock-price003620:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4ve700s10z3rhu6v8uzu1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-08-03003620003620KR7003620002KG모빌리티KOSPI2,695원-145원-5.11%2,840원2,880원2,600원1,137,26930.8억원202,374,912주5454억원
cmsea4ve200rz0z3r6eb6facffsc-stock-price003610:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vdx00rx0z3rt7nou8ba1
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-08-03003610003610KR7003610003방림KOSPI5,290원60원1.15%5,200원5,340원5,160원91,6274.8억원32,110,778주1698.6억원
cmsea4vds00rv0z3rt3il8ofqfsc-stock-price003580:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vdn00rt0z3r81c4n4871
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-08-03003580003580KR7003580008HLB글로벌KOSPI1,300원59원4.75%1,249원1,337원1,241원127,8221.6억원50,663,505주658.6억원
cmsea4vdh00rr0z3r80o1hbhlfsc-stock-price003570:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vdc00rp0z3r29rrmp4y1
{ "value": "003570", "scheme": "krx_code" }
{
  "value": "003570",
  "scheme": "krx_code"
}
—2026-08-03003570003570KR7003570009SNT다이내믹스KOSPI30,600원-200원-0.65%30,350원31,150원28,850원29,4828.9억원33,252,697주1조원
cmsea4vd600rn0z3rq843uzeufsc-stock-price003555:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vd200rl0z3rwmgfcdze1
{ "value": "003555", "scheme": "krx_code" }
{
  "value": "003555",
  "scheme": "krx_code"
}
—2026-08-03003555003555KR7003551009LG우KOSPI64,400원-500원-0.77%64,700원65,800원64,300원4,3232.8억원3,011,199주1939.2억원
cmsea4vcw00rj0z3ra0lub6bcfsc-stock-price003550:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vcq00rh0z3rfijzc1yq1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
—2026-08-03003550003550KR7003550001LGKOSPI99,700원-1,400원-1.38%99,900원101,800원97,900원287,431285.9억원151,192,004주15조원
cmsea4vcl00rf0z3rcuqo5nlcfsc-stock-price003547:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vcg00rd0z3r8g5nl8i51
{ "value": "003547", "scheme": "krx_code" }
{
  "value": "003547",
  "scheme": "krx_code"
}
—2026-08-03003547003547KR7003542008대신증권2우BKOSPI18,860원-30원-0.16%18,990원19,000원18,690원12,1682.2억원9,606,666주1811.8억원
cmsea4vcb00rb0z3ry5tyxouvfsc-stock-price003545:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vc600r90z3r5vjjvnb91
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-08-03003545003545KR7003541000대신증권우KOSPI19,640원-20원-0.10%19,640원19,760원19,430원37,0517.2억원24,383,334주4788.8억원
cmsea4vc000r70z3r4w9o7jvpfsc-stock-price003540:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vbv00r50z3r1dfhlnmo1
{ "value": "003540", "scheme": "krx_code" }
{
  "value": "003540",
  "scheme": "krx_code"
}
—2026-08-03003540003540KR7003540002대신증권KOSPI25,850원0원0.00%25,400원26,200원25,000원63,35216.2억원47,666,126주1.2조원
cmsea4vbq00r30z3r8pjgwydqfsc-stock-price003535:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vbl00r10z3rvh6zfw7b1
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-08-03003535003535KR7003531001한화투자증권우KOSPI5,580원210원3.91%5,370원5,600원5,220원11,8886438.3만원4,800,000주267.8억원
cmsea4vbg00qz0z3rgo1qjkzifsc-stock-price003530:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vbb00qx0z3ry3kj53sa1
{ "value": "003530", "scheme": "krx_code" }
{
  "value": "003530",
  "scheme": "krx_code"
}
—2026-08-03003530003530KR7003530003한화투자증권KOSPI4,175원25원0.60%4,050원4,235원3,975원765,25531.5억원214,547,775주8957.3억원
cmsea4vb400qv0z3rn1vgxdwbfsc-stock-price003520:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vb000qt0z3rw762abzn1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-08-03003520003520KR7003520004영진약품KOSPI1,157원-4원-0.34%1,161원1,185원1,147원281,7703.2억원182,892,731주2116억원
cmsea4vav00qr0z3r6hbqwocgfsc-stock-price003495:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vaq00qp0z3rmy3a5cz51
{ "value": "003495", "scheme": "krx_code" }
{
  "value": "003495",
  "scheme": "krx_code"
}
—2026-08-03003495003495KR7003491008대한항공우KOSPI21,100원100원0.48%21,100원21,450원21,000원1,0362186.2만원1,110,794주234.3억원
cmsea4val00qn0z3rrctfz9zjfsc-stock-price003490:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4vaf00ql0z3rxhiscx2n1
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-08-03003490003490KR7003490000대한항공KOSPI26,200원300원1.16%25,850원27,000원25,800원3,168,112830.3억원368,220,661주9.6조원
cmsea4va900qj0z3rlt9qzmg9fsc-stock-price003480:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4va500qh0z3rergyood31
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-08-03003480003480KR7003480001한진중공업홀딩스KOSPI4,665원5원0.11%4,655원4,745원4,580원15,0357032.4만원29,529,812주1377.5억원
cmsea4va000qf0z3rmk8kvf3ifsc-stock-price003475:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v9v00qd0z3r14t6nj6v1
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-08-03003475003475KR7003471000유안타증권우KOSPI4,095원-50원-1.21%4,120원4,175원4,075원11,7344812.8만원12,811,370주524.6억원
cmsea4v9p00qb0z3rrvxiuan4fsc-stock-price003470:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v9k00q90z3rpoax6q7r1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-08-03003470003470KR7003470002유안타증권KOSPI4,330원-50원-1.14%4,345원4,480원4,290원318,28713.9억원192,680,102주8343억원
cmsea4v9f00q70z3r909cc5xafsc-stock-price003465:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v9a00q50z3rsbwnmkzd1
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-08-03003465003465KR7003461001유화증권우KOSPI3,185원125원4.08%3,245원3,245원2,930원216.6만원17,476,425주556.6억원
cmsea4v9500q30z3r2zeakiggfsc-stock-price003460:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v8z00q10z3rtg5bq3v71
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-08-03003460003460KR7003460003유화증권KOSPI3,025원-20원-0.66%3,030원3,110원3,025원49,8171.5억원56,702,415주1715.2억원
cmsea4v8v00pz0z3rr4ytkfksfsc-stock-price003380:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v8p00px0z3rx3znu8c61
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-08-03003380003380KR7003380003하림지주KOSDAQ10,110원510원5.31%9,400원10,510원9,370원840,69085.2억원112,005,621주1.1조원
cmsea4v8k00pv0z3r1ag1cv7efsc-stock-price003350:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v8g00pt0z3rzynqyjmu1
{ "value": "003350", "scheme": "krx_code" }
{
  "value": "003350",
  "scheme": "krx_code"
}
—2026-08-03003350003350KR7003350006한국화장품제조KOSPI8,030원170원2.16%7,830원8,130원7,640원90,3747.1억원22,660,000주1819.5억원
cmsea4v8900pr0z3r968hfl7nfsc-stock-price003310:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v8500pp0z3rjviunxr51
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-08-03003310003310KR7003310000대주산업KOSDAQ1,497원-8원-0.53%1,496원1,555원1,449원326,1974.9억원35,392,350주529.8억원
cmsea4v8000pn0z3rnh2sn9arfsc-stock-price003300:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v7v00pl0z3rk6ub8six1
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-08-03003300003300KR7003300001한일홀딩스KOSPI17,800원-50원-0.28%18,160원18,200원17,490원27,7104.9억원30,831,444주5487.9억원
cmsea4v7q00pj0z3rxwg3oe2ifsc-stock-price003280:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v7l00ph0z3rin416chv1
{ "value": "003280", "scheme": "krx_code" }
{
  "value": "003280",
  "scheme": "krx_code"
}
—2026-08-03003280003280KR7003280005흥아해운KOSPI1,564원-98원-5.90%1,613원1,617원1,542원4,520,91771.2억원240,424,899주3760.2억원
cmsea4v7f00pf0z3rkcjss8azfsc-stock-price003240:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v7a00pd0z3rq6cj405c1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-08-03003240003240KR7003240009태광산업KOSPI868,000원11,000원1.28%841,000원887,000원841,000원2,17218.8억원1,113,400주9664.3억원
cmsea4v7500pb0z3r0idwmnwofsc-stock-price003230:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v7000p90z3r1nael1ku1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-08-03003230003230KR7003230000삼양식품KOSPI1,151,000원-17,000원-1.46%1,169,000원1,169,000원1,125,000원43,339496.8억원7,533,015주8.6조원
cmsea4v6v00p70z3r50td9uesfsc-stock-price003220:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v6p00p50z3r26mwzc7q1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-08-03003220003220KR7003220001대원제약KOSPI7,480원90원1.22%7,490원7,680원7,330원27,8122억원22,427,583주1677.5억원
cmsea4v6k00p30z3rb1ia3egifsc-stock-price003200:202608032026-08-03dayperiod2026-08-04 15:31:052026-08-04 15:31:05cmsea4v6f00p10z3rtfgkyfyf1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-08-03003200003200KR7003200003일신방직KOSPI10,150원-280원-2.68%10,300원10,470원10,060원28,0802.8억원22,960,000주2330.4억원
157,937건 중 148,551–148,600← 이전2972 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬