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
cmtnih20t0ds110bev9kqmkl6fsc-stock-price0131D0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20p0dry10bec1mb1iyl1——2026-09-030131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,970원1원0.05%1,967원1,975원1,967원5,2571035.1만원6,310,000주124.3억원
cmtnih20k0drv10beyh8qm6fbfsc-stock-price013120:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih20f0drs10beno5qjx7q1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-09-03013120013120KR7013120001동원개발KOSDAQ2,200원30원1.38%2,170원2,220원2,160원63,5641.3억원90,808,100주1997.7억원
cmtnih2rj0e7l10be8vovlzubfsc-stock-price018470:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2rg0e7j10beha0o3bz61
{ "value": "018470", "scheme": "krx_code" }
{
  "value": "018470",
  "scheme": "krx_code"
}
—2026-09-03018470018470KR7018470005조일알미늄KOSPI973원0원0.00%0원0원0원00원126,631,721주1232.1억원
cmtnih2qz0e7a10befpwih8d3fsc-stock-price018290:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2qv0e7710bet6rsoaz91
{ "value": "018290", "scheme": "krx_code" }
{
  "value": "018290",
  "scheme": "krx_code"
}
—2026-09-03018290018290KR7018290007브이티KOSDAQ12,300원-50원-0.40%12,460원12,610원12,100원224,07327.6억원34,941,838주4297.8억원
cmtnih2ph0e6f10beospcc8plfsc-stock-price017960:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2pb0e6b10bem4cqvuzm1
{ "value": "017960", "scheme": "krx_code" }
{
  "value": "017960",
  "scheme": "krx_code"
}
—2026-09-03017960017960KR7017960006한국카본KOSPI22,350원200원0.90%22,600원22,900원21,900원194,67343.6억원51,676,486주1.1조원
cmtnih2ow0e6210bekc2g5z4cfsc-stock-price017900:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2os0e6010beiclxnozk1
{ "value": "017900", "scheme": "krx_code" }
{
  "value": "017900",
  "scheme": "krx_code"
}
—2026-09-03017900017900KR7017900002광전자KOSPI6,880원-290원-4.04%7,300원7,330원6,820원545,43238억원57,943,763주3986.5억원
cmtnih2nx0e5l10bengkp4r2cfsc-stock-price017810:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2nr0e5h10beelbgad9y1
{ "value": "017810", "scheme": "krx_code" }
{
  "value": "017810",
  "scheme": "krx_code"
}
—2026-09-03017810017810KR7017810003풀무원KOSPI9,600원-10원-0.10%9,640원9,680원9,480원13,0611.2억원38,120,542주3659.5억원
cmtnih2nc0e5810be78q0ixhqfsc-stock-price017670:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2n80e5610be04fmuhef1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤2026-09-03017670017670KR7017670001SK텔레콤KOSPI89,000원-2,400원-2.63%91,200원91,600원87,200원1,277,5251137.8억원214,790,053주19.1조원
cmtnih2ms0e4x10ben7tpmsxgfsc-stock-price017550:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2mn0e4u10beonaspfb71
{ "value": "017550", "scheme": "krx_code" }
{
  "value": "017550",
  "scheme": "krx_code"
}
—2026-09-03017550017550KR7017550005수산세보틱스KOSPI1,867원50원2.75%1,820원1,940원1,806원534,56810억원62,399,130주1164.9억원
cmtnih2mh0e4r10be1jkt3w10fsc-stock-price017510:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2mc0e4o10bep9idejrr1
{ "value": "017510", "scheme": "krx_code" }
{
  "value": "017510",
  "scheme": "krx_code"
}
—2026-09-03017510017510KR7017510009세명전기KOSDAQ7,000원-90원-1.27%7,160원7,270원6,940원68,9154.8억원15,246,000주1067.2억원
cmtnih2m80e4l10beg6qd71v5fsc-stock-price017480:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2m30e4i10bevof0hywm1
{ "value": "017480", "scheme": "krx_code" }
{
  "value": "017480",
  "scheme": "krx_code"
}
—2026-09-03017480017480KR7017480005삼현철강KOSDAQ4,845원125원2.65%4,725원4,965원4,725원75,6603.6억원15,442,890주748.2억원
cmtnih2lx0e4f10bemerx8mlpfsc-stock-price017390:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2lt0e4c10bedum3a4pz1
{ "value": "017390", "scheme": "krx_code" }
{
  "value": "017390",
  "scheme": "krx_code"
}
—2026-09-03017390017390KR7017390006서울가스KOSPI55,800원-200원-0.36%56,100원56,200원55,400원3,0371.6억원4,950,000주2762.1억원
cmtnih2lo0e4910bewff35s7yfsc-stock-price017370:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2lj0e4710betmjbkhwm1
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-09-03017370017370KR7017370008우신시스템KOSPI3,670원65원1.80%3,670원3,680원3,525원11,8484251.8만원18,314,054주672.1억원
cmtnih2lc0e4310bedjgis3ryfsc-stock-price017250:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2l60e3z10be6wnqdoav1
{ "value": "017250", "scheme": "krx_code" }
{
  "value": "017250",
  "scheme": "krx_code"
}
—2026-09-03017250017250KR7017250002인터엠KOSDAQ1,036원37원3.70%1,016원1,039원1,010원34,8833607만원21,045,467주218억원
cmtnih2ks0e3r10bew0wsczt6fsc-stock-price017040:202609032026-09-03dayperiod2026-09-05 07:14:092026-09-05 07:14:09cmtnih2km0e3n10beh67bux281
{ "value": "017040", "scheme": "krx_code" }
{
  "value": "017040",
  "scheme": "krx_code"
}
—2026-09-03017040017040KR7017040007광명전기KOSPI932원0원0.00%0원0원0원00원43,337,615주403.9억원
cmtnih1va0dor10befl0bvl50fsc-stock-price012320:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1v50dop10beuxg0wh711
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-09-03012320012320KR7012320008경동인베스트KOSPI46,850원350원0.75%47,850원47,850원46,100원2,6641.2억원2,365,023주1108억원
cmtnih1uq0dog10betl09pmxcfsc-stock-price012210:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1um0doc10bexxp14f6c1
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-09-03012210012210KR7012210001삼미금속KOSDAQ8,340원80원0.97%8,280원9,100원8,100원484,93642억원23,051,579주1922.5억원
cmtnih1uh0do910bea7y87ol9fsc-stock-price012205:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1uc0do710behu8yxgzh1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-09-03012205012205KR7012201000계양전기우KOSPI5,120원-180원-3.40%5,310원5,310원5,110원13,0256717.6만원1,169,079주59.8억원
cmtnih1t70dnk10bepq7y9qcyfsc-stock-price0120G0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1t20dni10be7p0jaan31——2026-09-030120G0—KR70120G0001삼양바이오팜KOSPI48,150원-3,950원-7.58%51,100원51,200원47,950원68,12233.5억원7,435,870주3580.3억원
cmtnih1sm0dn910be9ht1xhy6fsc-stock-price011930:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1sh0dn610bejv9959fp1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-03011930011930KR7011930005신성이엔지KOSPI15,880원-520원-3.17%16,480원16,620원15,670원118,80819.1억원20,306,182주3224.6억원
cmtnih1sb0dn310behblstk3pfsc-stock-price011810:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1s70dn010be8uqnfp5f1
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-09-03011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmtnih1s20dmx10bexsuc15hdfsc-stock-price0117P0:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rx0dmu10ber2kttvrg1——2026-09-030117P0—KR70117P0005피스피스스튜디오KOSDAQ5,570원-40원-0.71%5,640원5,700원5,450원207,66811.6억원14,168,911주789.2억원
cmtnih1rs0dmr10bep80fnii3fsc-stock-price011790:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rm0dmo10bef59sfea21
{ "value": "011790", "scheme": "krx_code" }
{
  "value": "011790",
  "scheme": "krx_code"
}
—2026-09-03011790011790KR7011790003SKCKOSPI83,900원300원0.36%84,900원85,400원82,000원68,02456.9억원49,598,298주4.1조원
cmtnih1rh0dml10bexo5impdqfsc-stock-price011785:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1rd0dmi10bewvnn8fjj1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-09-03011785011785KR7011781002금호석유화학우KOSPI52,500원1,400원2.74%51,100원53,300원50,900원10,3215.4억원3,023,486주1587.3억원
cmtnih1r70dmf10besd8w14e1fsc-stock-price011780:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1r20dmc10be77khdod61
{ "value": "011780", "scheme": "krx_code" }
{
  "value": "011780",
  "scheme": "krx_code"
}
—2026-09-03011780011780KR7011780004금호석유화학KOSPI133,100원5,900원4.64%129,000원136,300원125,500원206,100277.1억원25,157,325주3.3조원
cmtnih1qx0dm910belf6e6jrlfsc-stock-price011760:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1qs0dm610bea327hi7e1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-03011760011760KR7011760006현대코퍼레이션KOSPI25,850원300원1.17%25,550원26,150원25,250원15,2403.9억원13,228,966주3419.6억원
cmtnih1jv0dia10beb79uszzzfsc-stock-price010960:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1jr0di610beaa1zbo3r1
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-09-03010960010960KR7010960003삼호개발KOSPI3,155원0원0.00%3,160원3,190원3,080원173,5895.4억원24,120,000주760.9억원
cmtnih1ja0dhx10be85kw0bw7fsc-stock-price010950:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1j60dhv10bekf4v5dap1
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-09-03010950010950KR7010950004S-OilKOSPI147,900원-3,000원-1.99%148,900원154,800원145,300원387,370577.6억원112,582,792주16.6조원
cmtnih1j10dhs10be2ckfhdpafsc-stock-price010820:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1iw0dhp10bekrxbmcmr1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-09-03010820010820KR7010820009퍼스텍KOSPI5,520원90원1.66%5,480원5,640원5,310원234,82112.9억원48,771,938주2692.2억원
cmtnih1ir0dhm10bedw69x9kifsc-stock-price010780:202609032026-09-03dayperiod2026-09-05 07:14:082026-09-05 07:14:08cmtnih1in0dhk10bepohqul6y1
{ "value": "010780", "scheme": "krx_code" }
{
  "value": "010780",
  "scheme": "krx_code"
}
—2026-09-03010780010780KR7010780005아이에스동서KOSPI15,670원60원0.38%15,610원15,850원15,300원111,73217.4억원30,186,976주4730.2억원
cmtnih1ch0de410beftxbods8fsc-stock-price009970:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1cd0de010be7js7s9641
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-03009970009970KR7009970005영원무역홀딩스KOSPI171,400원3,000원1.78%168,100원174,800원167,500원9,15015.6억원12,953,817주2.2조원
cmtnih1bx0ddr10beeu2t018bfsc-stock-price0098T0:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1bt0ddp10ber3rwdom81——2026-09-030098T0—KR70098T0004교보19호스팩KOSDAQ1,994원-4원-0.20%1,996원1,998원1,989원3,781752.5만원5,400,000주107.6억원
cmtnih1be0ddg10beqmyxq7refsc-stock-price009830:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1b80ddd10beheafcph31
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-03009830009830KR7009830001한화솔루션KOSPI29,900원-400원-1.32%30,500원31,050원28,850원2,138,259640.1억원224,892,536주6.7조원
cmtnih19i0dch10bemgryvzs6fsc-stock-price0096D0:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih19d0dce10beywiadwbj1——2026-09-030096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,982원-1원-0.05%1,983원1,983원1,975원7,6541515.3만원5,500,000주109억원
cmtnih1980dcb10beve41otc7fsc-stock-price0096B0:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1940dc810beuh1cvhcx1——2026-09-030096B0—KR70096B0006삼성스팩12호KOSDAQ1,983원1원0.05%1,982원1,987원1,980원5,4871086.8만원6,580,000주130.4억원
cmtnih18z0dc510beeqdny15tfsc-stock-price009680:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih18t0dc210be6eo0sqji1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-03009680009680KR7009680000모토닉KOSPI10,400원10원0.10%10,400원10,400원10,180원15,9641.6억원21,733,094주2260.2억원
cmtnih18n0dbz10be5u4mjd6bfsc-stock-price009620:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih18j0dbw10bexlexu4lj1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-03009620009620KR7009620006삼보산업KOSDAQ870원0원0.00%0원0원0원00원17,473,048주152억원
cmtnih18d0dbt10beoluvnbm3fsc-stock-price009580:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1890dbq10bep281eo6y1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-03009580009580KR7009580002무림P&PKOSPI1,621원-14원-0.86%1,642원1,647원1,618원23,6833859.6만원62,368,324주1010.9억원
cmtnih1830dbn10be17dezgetfsc-stock-price009540:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17z0dbk10begsk6ogm21
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-03009540009540KR7009540006HD한국조선해양KOSPI344,000원14,500원4.40%335,000원349,000원326,000원224,278765.4억원70,773,116주24.3조원
cmtnih17u0dbh10be0jzygohdfsc-stock-price009520:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17p0dbe10bers42owm21
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-03009520009520KR7009520008포스코엠텍KOSDAQ12,500원70원0.56%12,670원12,780원12,300원155,55319.5억원41,642,703주5205.3억원
cmtnih17k0dbb10behrdw1op6fsc-stock-price009470:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih17f0db810be3x4w4olw1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-03009470009470KR7009470006삼화전기KOSPI21,950원-500원-2.23%22,750원22,750원21,700원33,9707.5억원6,613,820주1451.7억원
cmtnih1790db510bem8zgmrchfsc-stock-price009460:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1740db210beedu6b4nf1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-03009460009460KR7009460007한창제지KOSPI2,750원-5원-0.18%2,705원2,770원2,685원5,9821635.2만원11,933,497주328.1억원
cmtnih16z0daz10beqs6nf830fsc-stock-price009450:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih16u0daw10be570z4gb11
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-03009450009450KR7009450008경동나비엔KOSPI60,300원0원0.00%60,900원61,100원59,700원33,27320억원14,568,592주8784.8억원
cmtnih16p0dat10bejijyibz6fsc-stock-price009440:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih16k0daq10befslrsacd1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-03009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmtnih16f0dan10be7mysxpkdfsc-stock-price009420:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih16a0dak10bevtqtixf91
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-03009420009420KR7009420001한올바이오파마KOSPI53,900원-1,100원-2.00%55,200원55,300원52,600원282,676152.3억원52,240,638주2.8조원
cmtnih1650dah10bexypyfgyhfsc-stock-price009415:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1600dae10ber9m6ghzu1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-03009415009415KR7009411000태영건설우KOSPI6,320원20원0.32%6,490원6,490원6,320원2,1021340.2만원649,974주41억원
cmtnih15v0dab10be0bqrh3fufsc-stock-price009410:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih15r0da910be2nfhute01
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-03009410009410KR7009410002태영건설KOSPI1,675원17원1.03%1,661원1,710원1,661원321,7135.4억원297,590,078주4984.6억원
cmtnih15m0da610ben2d3ok06fsc-stock-price0093G0:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih15g0da310bewdkshphi1——2026-09-030093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,983원1원0.05%1,975원1,990원1,975원6,3361252.7만원6,400,000주126.9억원
cmtnih15c0da010be8fujgk5ffsc-stock-price009320:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih1570d9y10bevfmvrydd1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-03009320009320KR7009320003아진전자부품KOSPI947원-21원-2.17%959원959원945원39,8943787.5만원49,299,770주466.8억원
cmtnih1510d9v10beybf2madyfsc-stock-price009310:202609032026-09-03dayperiod2026-09-05 07:14:072026-09-05 07:14:07cmtnih14y0d9s10bec2x59q7b1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-03009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
77,550건 중 25,951–26,000← 이전520 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬