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
cmtnigx850b0910beq7cja4ezfsc-stock-price000020:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigx800b0610becr78sbe31
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-09-03000020000020KR7000020008동화약품KOSPI5,200원40원0.78%5,170원5,270원5,110원76,7463.9억원27,931,470주1452.4억원
cmtnigx8j0b0i10beon0roxj6fsc-stock-price000040:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigx8c0b0d10beeuoziygz1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-09-03000040000040KR7000040006KR모터스KOSPI1,401원-29원-2.03%1,418원1,468원1,398원47,2916707.9만원17,275,036주242억원
cmtnigxe80b4810beesrk6yz1fsc-stock-price000215:202609032026-09-03dayperiod2026-09-05 07:14:022026-09-05 07:14:02cmtnigxe40b4410betmxd5w6u1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-09-03000215000215KR7000211003DL우KOSPI24,650원800원3.35%24,300원24,900원23,800원4,6461.1억원1,686,115주415.6억원
cmtnigxn60ba310benuoxm97sfsc-stock-price000545:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxn10ba110bexcty8s231
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-03000545000545KR7000541003흥국화재우KOSPI5,840원330원5.99%5,510원5,840원5,420원2,4531381.6만원768,000주44.8억원
cmtnigxnh0baa10befqhq1wdffsc-stock-price000590:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxnb0ba710bebw3m19a11
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-03000590000590KR7000590000CS홀딩스KOSPI66,700원300원0.45%67,200원67,400원66,100원70466.1만원1,154,482주770억원
cmtnigxnp0bah10be80d4khb8fsc-stock-price000640:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxnl0bad10be8kkom17f1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-09-03000640000640KR7000640003동아쏘시오홀딩스KOSPI94,000원1,300원1.40%92,700원95,300원91,600원10,93410.2억원6,732,527주6328.5억원
cmtnigxqw0bcl10beg8g8tsgxfsc-stock-price0007C0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxqr0bch10bek4ufs3iv1——2026-09-030007C0—KR70007C0003아크릴KOSDAQ14,580원-1,860원-11.31%16,840원17,370원14,240원169,23026.3억원8,030,324주1170.8억원
cmtnigxr60bcr10be4uh9hp8bfsc-stock-price0007J0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxr10bcp10be4fhag29a1——2026-09-030007J0—KR70007J0006인벤테라KOSDAQ7,890원-110원-1.38%8,030원8,120원7,700원11,6669185.7만원7,865,714주620.6억원
cmtnigxu80beo10be9ca3w5qrfsc-stock-price0008Z0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxu40bek10bej6lgceab1——2026-09-030008Z0—KR70008Z0005에스엔시스KOSDAQ25,050원1,500원6.37%24,050원25,500원23,750원46,18111.5억원9,436,564주2363.8억원
cmtnigxuj0bet10be3inn8yimfsc-stock-price000910:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxue0bes10be5ka5lwdp1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-09-03000910000910KR7000910000유니온KOSPI2,935원5원0.17%2,930원2,970원2,930원16,4234841.7만원15,611,619주458.2억원
cmtnigxvn0bfh10beb0whc184fsc-stock-price000990:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxvk0bfe10beio9h0o5c1
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-03000990000990KR7000990002DB하이텍KOSPI88,100원-1,100원-1.23%90,900원91,300원86,100원229,822204억원43,504,588주3.8조원
cmtnigxwf0bfy10bet7kc1r2efsc-stock-price001000:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxwa0bfu10belbcxj6gb1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-03001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtnigxxi0bgn10bearjko6ygfsc-stock-price001045:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxxb0bgi10be10w7mzxk1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-09-03001045001045KR7001041003CJ우KOSPI68,100원100원0.15%67,600원68,900원67,500원3,4752.3억원2,260,223주1539.2억원
cmtnigxxr0bgs10bei97dcrn3fsc-stock-price00104K:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxxn0bgq10bec0nf3l4i1——2026-09-0300104K—KR700104K010CJ4우(전환)KOSPI126,900원-600원-0.47%126,900원127,500원124,300원4,1845.2억원4,226,512주5363.4억원
cmtnigxyd0bh810betb213pq8fsc-stock-price001065:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxy80bh410be3osg7yjv1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-03001065001065KR7001061001JW중외제약우KOSPI22,650원0원0.00%22,400원22,650원22,400원63141.3만원341,951주77.4억원
cmtnigy0i0bil10besjrcsk8ffsc-stock-price001120:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy0c0bih10be4xuwtg271
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-09-03001120001120KR7001120005LX인터내셔널KOSPI40,450원950원2.41%39,450원40,650원38,450원126,94350.6억원38,760,000주1.5조원
cmtnigy1e0bj510bebiosyp5pfsc-stock-price0011A0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy180bj010beta7sqbsr1——2026-09-030011A0—KR70011A0009액스비스KOSDAQ7,940원-10원-0.13%7,960원8,200원7,700원33,5392.6억원9,333,740주741억원
cmtnigy1q0bjd10bet1oe05c8fsc-stock-price0011T0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy1k0bj910bese17lnus1——2026-09-030011T0—KR70011T0008채비KOSDAQ4,395원-225원-4.87%4,630원4,775원4,335원126,9815.6억원46,949,591주2063.4억원
cmtnigy220bjk10belldunf7bfsc-stock-price001200:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy1y0bji10ben0mxqtxs1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-03001200001200KR7001200005유진투자증권KOSPI4,320원20원0.47%4,320원4,385원4,275원445,74619.2억원96,866,418주4184.6억원
cmtnigy360bka10bekql7po4cfsc-stock-price001250:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy310bk710befwe4an5e1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-09-03001250001250KR7001250000GS글로벌KOSPI2,635원30원1.15%2,620원2,695원2,580원315,6418.3억원82,533,764주2174.7억원
cmtnigy3f0bkg10beb2y81bwcfsc-stock-price001260:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy3b0bke10bevj01w2j31
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-09-03001260001260KR7001260009남광토건KOSPI7,950원-80원-1.00%8,030원8,030원7,650원46,3733.6억원9,832,572주781.6억원
cmtnigy420bkv10beks1po7zpfsc-stock-price001275:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy3x0bks10bep8uhxksr1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-09-03001275001275KR7001271006부국증권우KOSPI30,200원50원0.17%30,450원30,450원30,200원158478.4만원3,000,000주906억원
cmtnigy7l0bn510bewkxxap8yfsc-stock-price001450:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy7e0bn010bef4khscm21
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-03001450001450KR7001450006현대해상KOSPI53,500원1,100원2.10%52,000원54,700원51,000원689,550369억원85,248,250주4.5조원
cmtnigy9i0bof10be7ggt7f1ifsc-stock-price001510:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy9e0boa10befn4k6ocv1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-03001510001510KR7001510007SK증권KOSPI2,400원-30원-1.23%2,450원2,470원2,360원3,083,70674.6억원231,295,085주5551억원
cmtnigxp80bbj10beepjc13w3fsc-stock-price000680:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxp00bbe10bedaytck1t1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-09-03000680000680KR7000680009LS네트웍스KOSPI3,040원45원1.50%3,000원3,080원3,000원62,4991.9억원78,803,016주2395.6억원
cmtnigxpl0bbr10be3ggxni3yfsc-stock-price000700:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxph0bbo10bexru639hh1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-09-03000700000700KR7000700005유수홀딩스KOSPI6,590원-10원-0.15%6,550원6,690원6,550원16,5721억원26,041,812주1716.1억원
cmtnigxpw0bbx10bedsa6qqdgfsc-stock-price000720:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxpq0bbv10be8wg6b0s51
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-09-03000720000720KR7000720003현대건설KOSPI119,500원6,900원6.13%115,000원123,200원110,700원929,1721095.3억원111,355,765주13.3조원
cmtnigxq60bc510beg7rhwxr9fsc-stock-price000725:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxq10bc110beui5x93xz1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-09-03000725000725KR7000721001현대건설우KOSPI52,800원1,100원2.13%52,600원53,500원51,100원2,4671.2억원1,054,693주556.8억원
cmtnigxqk0bcd10bessqe97y7fsc-stock-price000760:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxqf0bcb10be2dxmn7c21
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-09-03000760000760KR7000760009이화산업KOSPI13,660원-130원-0.94%13,730원13,730원13,600원1,2231674.7만원2,800,000주382.4억원
cmtnigxs70bdg10bewaza0u4dfsc-stock-price000850:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxs30bde10becxno1m591
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-03000850000850KR7000850008화천기공KOSPI35,400원-300원-0.84%35,700원36,550원34,550원28,80510.2억원2,200,000주778.8억원
cmtnigxst0bdt10be14lxydoffsc-stock-price000860:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxsj0bdo10bex9atdr9w1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-03000860000860KR7000860007강남제비스코KOSPI12,590원-10원-0.08%12,750원12,750원12,230원8,9571.1억원13,000,000주1636.7억원
cmtnigxt80be210benzgz0z6zfsc-stock-price000880:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxt30be010be3b6q2b4p1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-03000880000880KR7000880005한화KOSPI133,700원7,200원5.69%127,000원135,800원122,600원216,382282.7억원53,328,897주7.1조원
cmtnigxth0be910be6chnrwkcfsc-stock-price00088K:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxtd0be610bej8wszv271——2026-09-0300088K—KR700088K015한화3우BKOSPI40,350원1,450원3.73%38,950원40,350원38,200원24,7089.6억원14,676,613주5922억원
cmtnigxtu0beg10be8nhdstb9fsc-stock-price000890:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxtp0bec10be46gkvmf01
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-03000890000890KR7000890004보해양조KOSPI1,441원101원7.54%1,340원1,657원1,334원7,758,010117.3억원27,624,025주398억원
cmtnigxuy0bf010bey4tmditdfsc-stock-price000950:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxur0bex10behltrnyz11
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-03000950000950KR7000950006전방KOSPI33,800원1,650원5.13%32,150원34,150원31,950원1,8616135.8만원1,680,000주567.8억원
cmtnigxw30bfq10be3ml90t6afsc-stock-price0009K0:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxvx0bfm10bex95vjn1s1——2026-09-030009K0—KR70009K0001에임드바이오KOSDAQ22,400원-800원-3.45%23,850원24,000원22,200원91,03120.6억원64,671,161주1.4조원
cmtnigxx50bgf10bebnqagma8fsc-stock-price001040:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigxwy0bga10beoqff4moq1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-03001040001040KR7001040005CJKOSPI128,500원-1,800원-1.38%130,700원130,800원126,600원107,042138억원29,176,998주3.7조원
cmtnigy110biw10beo8oo2f3afsc-stock-price001130:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy0w0bis10be06ryehv31
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-03001130001130KR7001130004대한제분KOSPI11,780원0원0.00%11,750원11,950원11,610원23,7072.7억원16,900,000주1990.8억원
cmtnigy5g0blt10begg3anezzfsc-stock-price001380:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy5c0blp10be0x0ugtz31
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-09-03001380001380KR7001380005SG글로벌KOSPI1,302원-12원-0.91%1,304원1,325원1,301원21,9612877.3만원22,482,071주292.7억원
cmtnigy960bo610behxzrdjrmfsc-stock-price001500:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy920bo210be272x41fn1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-09-03001500001500KR7001500008현대차증권KOSPI7,820원-20원-0.26%7,930원7,990원7,780원82,9636.5억원61,833,044주4835.3억원
cmtnihcjm0ipf10bedm2nkg2ffsc-stock-price189300:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihcjh0ipd10bevyulzu551
{ "value": "189300", "scheme": "krx_code" }
{
  "value": "189300",
  "scheme": "krx_code"
}
—2026-09-03189300189300KR7189300007인텔리안테크KOSDAQ60,700원-2,300원-3.65%63,200원63,200원59,700원60,62036.7억원10,737,497주6517.6억원
cmtnihcjw0ipj10bedune5zfdfsc-stock-price189330:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihcjq0iph10beaobvvxev1
{ "value": "189330", "scheme": "krx_code" }
{
  "value": "189330",
  "scheme": "krx_code"
}
—2026-09-03189330189330KR7189330004씨이랩KOSDAQ10,400원-260원-2.44%10,870원10,880원10,310원178,15518.8억원9,382,284주975.7억원
cmtnihck50ipn10bei8vdrjosfsc-stock-price189350:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihck10ipl10bezy0jif6s1
{ "value": "189350", "scheme": "krx_code" }
{
  "value": "189350",
  "scheme": "krx_code"
}
—2026-09-03189350189350KR7189350002코셋KONEX1,790원0원0.00%0원0원0원00원4,800,000주85.9억원
cmtnihckf0ipr10be6pxuj1kifsc-stock-price189690:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihckb0ipp10be62q2kzom1
{ "value": "189690", "scheme": "krx_code" }
{
  "value": "189690",
  "scheme": "krx_code"
}
—2026-09-03189690189690KR7189690001포시에스KOSDAQ1,534원-3원-0.20%1,536원1,536원1,510원13,1031997만원27,321,969주419.1억원
cmtnihckq0ipv10becxkg9lkjfsc-stock-price189860:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihckl0ipt10be12y2wq621
{ "value": "189860", "scheme": "krx_code" }
{
  "value": "189860",
  "scheme": "krx_code"
}
—2026-09-03189860189860KR7189860000서전기전KOSDAQ4,160원40원0.97%4,290원4,355원4,020원83,9243.4억원9,698,780주403.4억원
cmtnihcl00ipz10be7p1j4b4tfsc-stock-price189980:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihckv0ipx10bezig5tqpo1
{ "value": "189980", "scheme": "krx_code" }
{
  "value": "189980",
  "scheme": "krx_code"
}
—2026-09-03189980189980KR7189980006흥국에프엔비KOSDAQ1,179원9원0.77%1,170원1,194원1,158원33,7383972.6만원40,137,827주473.2억원
cmtnihclb0iq310be763fd4npfsc-stock-price190510:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihcl50iq110be547hvs3u1
{ "value": "190510", "scheme": "krx_code" }
{
  "value": "190510",
  "scheme": "krx_code"
}
—2026-09-03190510190510KR7190510008나무가KOSDAQ13,200원-450원-3.30%13,610원13,740원13,030원44,0955.8억원14,085,317주1859.2억원
cmtnihclk0iq710ber0id7hy9fsc-stock-price190650:202609032026-09-03dayperiod2026-09-05 07:14:222026-09-05 07:14:22cmtnihclg0iq510begzhucp2z1
{ "value": "190650", "scheme": "krx_code" }
{
  "value": "190650",
  "scheme": "krx_code"
}
—2026-09-03190650190650KR7190650002코리아에셋투자증권KOSDAQ6,790원0원0.00%6,810원6,830원6,630원3,1642139.4만원6,388,000주433.7억원
cmtnigy770bmw10bend0gah9cfsc-stock-price001440:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigy750bmu10behvv17aen1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-09-03001440001440KR7001440007대한전선KOSPI26,950원-600원-2.18%27,900원27,950원26,350원1,088,663295.1억원195,992,596주5.2조원
cmtnigyar0bp810bewdldbat8fsc-stock-price001527:202609032026-09-03dayperiod2026-09-05 07:14:032026-09-05 07:14:03cmtnigyan0bp610be5ybedkpe1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-09-03001527001527KR7001522002동양2우BKOSPI5,920원-240원-3.90%6,180원6,320원5,920원442266.5만원205,705주12.1억원
80,417건 중 29,851–29,900← 이전598 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬