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
cmtm314mf01aj10bedci9yndbfsc-stock-price003220:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314ma01ah10bejtpaqedw1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-09-02003220003220KR7003220001대원제약KOSPI8,100원130원1.63%8,950원8,960원8,040원371,67931.1억원22,427,583주1816.6억원
cmtm314m501af10becaopl217fsc-stock-price003200:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314m001ab10beuw4resry1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-09-02003200003200KR7003200003일신방직KOSPI10,570원-270원-2.49%10,870원10,870원10,530원13,9501.4억원22,960,000주2426.8억원
cmtm314lj01a310bezpk3ph0tfsc-stock-price003120:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314le019z10be9fvv5hrs1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-09-02003120003120KR7003120003일성아이에스KOSPI20,550원-50원-0.24%20,400원20,700원20,100원4,2518684.4만원13,300,000주2733.1억원
cmtm314ky019s10bevfxsvd4rfsc-stock-price0030R0:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314kt019p10bebohcjjlq1——2026-09-020030R0—KR70030R0007대신밸류리츠KOSPI3,930원-70원-1.75%4,000원4,025원3,925원18,2827314.8만원59,780,000주2349.3억원
cmtm314ko019m10bew0l33rlhfsc-stock-price003090:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314kk019k10beqiizoiaj1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-09-02003090003090KR7003090008대웅KOSPI17,450원-340원-1.91%17,400원17,920원17,300원51,1769억원58,141,980주1조원
cmtm314gh017b10bexfygpk1xfsc-stock-price002880:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314gd017910beojtrjpqz1
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-09-02002880002880KR7002880003디와이에이KOSPI753원0원0.00%0원0원0원00원46,773,995주352.2억원
cmtm314fw016z10beysqdv171fsc-stock-price002840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314fq016x10be4xckyvuv1
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-09-02002840002840KR7002840007미원상사KOSPI128,400원-9,600원-6.96%132,700원135,000원128,000원1,8372.4억원4,500,000주5778억원
cmtm314fl016u10bep5iswv5ifsc-stock-price002820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314fg016s10be62yfqot51
{ "value": "002820", "scheme": "krx_code" }
{
  "value": "002820",
  "scheme": "krx_code"
}
—2026-09-02002820002820KR7002820009SUN&LKOSPI1,697원-36원-2.08%1,720원1,760원1,659원27,0544614.5만원12,063,204주204.7억원
cmtm314bf014l10beo6rv2runfsc-stock-price002690:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314ba014i10beglokj4jr1
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-09-02002690002690KR7002690006동일제강KOSPI1,475원2원0.14%1,473원1,475원1,446원39,0215676.7만원20,300,360주299.4억원
cmtm314b5014f10betkyy4sorfsc-stock-price002680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314b0014c10bevakvap4y1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-09-02002680002680KR7002680007한탑KOSDAQ2,615원55원2.15%2,620원2,775원2,580원134,2833.5억원6,463,359주169억원
cmtm314av014910bey9tkho60fsc-stock-price002630:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314aq014610bel2s01xzi1
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-09-02002630002630KR7002630002오리엔트바이오KOSPI913원73원8.69%840원923원810원756,6016.7억원59,291,502주541.3억원
cmtm314aj014310bedzuy2aokfsc-stock-price002620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314ad014010beoiwnlzl11
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-09-02002620002620KR7002620003제일파마홀딩스KOSPI7,560원-40원-0.53%7,600원7,790원7,370원2,8092093.5만원15,973,355주1207.5억원
cmtm31489012t10be9e01rz3rfsc-stock-price002380:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31484012r10be4dgw7y6y1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-09-02002380002380KR7002380004KCCKOSPI479,500원-14,000원-2.84%483,500원493,500원474,500원29,141140억원8,592,896주4.1조원
cmtm3147z012o10beduz5yu6kfsc-stock-price002360:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3147u012m10beouigu0a31
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-09-02002360002360KR7002360006SH에너지화학KOSPI1,612원-30원-1.83%1,673원1,673원1,582원18,0172898.7만원11,113,373주179.1억원
cmtm3147o012i10be0dp3yxcmfsc-stock-price002355:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3147j012g10bed0eovx371
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-09-02002355002355KR7002351005넥센타이어1우BKOSPI3,915원-5원-0.13%3,910원3,920원3,880원1,593619.4만원6,500,000주254.4억원
cmtm3147b012b10be15zs6awwfsc-stock-price002350:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31475012810bemlheqefu1
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-09-02002350002350KR7002350007넥센타이어KOSPI6,050원-310원-4.87%6,360원6,360원6,040원132,6058.1억원97,667,877주5908.9억원
cmtm31439010710beiweiquubfsc-stock-price002100:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31434010510beyuu3y3ti1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-09-02002100002100KR7002100006경농KOSPI9,220원-20원-0.22%9,240원9,290원9,200원32,9243억원19,522,575주1799.9억원
cmtm3142m00zw10be4xmnghh8fsc-stock-price002030:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142i00zt10begzxctcbc1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-09-02002030002030KR7002030005아세아KOSPI207,500원-7,000원-3.26%212,500원214,000원205,500원1,9053.9억원2,058,852주4272.1억원
cmtm313zv00yf10bewcqo4nb7fsc-stock-price0017J0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313zo00yc10beyh9mcpda1——2026-09-020017J0—KR70017J0004세미티에스KOSDAQ2,650원-45원-1.67%2,645원2,730원2,585원128,8763.4억원30,151,041주799억원
cmtm313zb00y510bejj2wmxt5fsc-stock-price001795:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313z600y310bepwo3cz7g1
{ "value": "001795", "scheme": "krx_code" }
{
  "value": "001795",
  "scheme": "krx_code"
}
—2026-09-02001795001795KR7001791003대한제당우KOSPI2,170원-35원-1.59%2,200원2,205원2,170원3,607787.3만원6,482,760주140.6억원
cmtm313yz00xz10betdrquf8wfsc-stock-price001790:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313yu00xw10be3lrdc2uk1
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-09-02001790001790KR7001790005대한제당KOSPI2,885원-25원-0.86%2,910원2,935원2,865원113,4873.2억원86,241,915주2488억원
cmtm3149r013o10bec4g5el86fsc-stock-price002460:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149m013m10bewe8u4g2g1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-09-02002460002460KR7002460004HS화성KOSPI10,890원-10원-0.09%10,980원11,200원10,720원3,0573304.1만원10,150,000주1105.3억원
cmtm31470012510be2stdlogdfsc-stock-price002320:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3146w012210be0knnwhp81
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-09-02002320002320KR7002320000한진KOSPI14,730원-430원-2.84%15,040원15,060원14,730원24,4483.6억원15,518,616주2285.8억원
cmtm3146r011z10be4rnvu6gnfsc-stock-price002310:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3146n011y10bexyez64y01
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-09-02002310002310KR7002310001아세아제지KOSPI8,450원-160원-1.86%8,600원8,650원8,430원75,0556.3억원39,449,510주3333.4억원
cmtm3146d011t10be2hq0k2wwfsc-stock-price002290:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31468011r10be9dmk6ir51
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-09-02002290002290KR7002290005삼일기업공사KOSDAQ3,360원5원0.15%3,385원3,385원3,330원96,3433.2억원12,400,000주416.6억원
cmtm31462011n10be7kf5mg65fsc-stock-price002240:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145v011k10beyqj620od1
{ "value": "002240", "scheme": "krx_code" }
{
  "value": "002240",
  "scheme": "krx_code"
}
—2026-09-02002240002240KR7002240000고려제강KOSPI17,470원-150원-0.85%17,430원17,500원17,090원16,8852.9억원27,000,000주4716.9억원
cmtm3145q011h10beeu4u70qzfsc-stock-price002230:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145l011f10be6r0fbyiw1
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-09-02002230002230KR7002230001피에스텍KOSDAQ5,140원-90원-1.72%5,180원5,230원5,050원29,7361.5억원18,421,070주946.8억원
cmtm3145h011c10be1atlkjrsfsc-stock-price002220:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3145d011a10beilm93dnn1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-09-02002220002220KR7002220002한일철강KOSPI2,990원-30원-0.99%3,000원3,040원2,925원71,8132.1억원26,697,460주798.2억원
cmtm3143o010f10be8pja6uodfsc-stock-price002140:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3143f010a10bedk6wwv571
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-09-02002140002140KR7002140002고려산업KOSPI2,070원-75원-3.50%2,195원2,290원2,060원1,392,64030.3억원24,939,425주516.2억원
cmtm3142z010210be5mjeqiejfsc-stock-price002070:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142t00zz10bemsni9mwa1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-09-02002070002070KR7002070001비비안KOSPI4,720원-95원-1.97%4,825원4,900원4,550원54,1442.5억원4,801,800주226.6억원
cmtm313xa00x110ben6ohpx95fsc-stock-price001750:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313x400ww10bec1eozi9z1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-09-02001750001750KR7001750009한양증권KOSPI19,500원-220원-1.12%19,680원19,730원19,420원2,0864081.7만원15,109,486주2946.3억원
cmtm313wy00ws10bek6wy74bnfsc-stock-price001740:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ws00wp10beb3fibu9g1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-09-02001740001740KR7001740000SK네트웍스KOSPI6,240원-400원-6.02%6,540원6,540원6,220원1,161,96873억원200,593,889주1.2조원
cmtm313vc00vv10bervuros56fsc-stock-price001630:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313v700vs10bezfn3u2k21
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-09-02001630001630KR7001630003종근당홀딩스KOSPI39,100원-350원-0.89%39,200원39,500원39,000원1,7146709.5만원5,009,861주1958.8억원
cmtm313st00ul10bei8wzwtdjfsc-stock-price001560:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313sm00uh10be44ryk3ol1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-09-02001560001560KR7001560002제일연마KOSPI9,080원-90원-0.98%9,010원9,090원8,990원40,5913.6억원7,600,000주690억원
cmtm313sf00ud10behtxsny8ffsc-stock-price001550:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313s700u810be523qo8em1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-09-02001550001550KR7001550003조비KOSPI11,310원200원1.80%11,200원12,010원11,060원369,17642.3억원5,192,239주587.2억원
cmtm313qq00tf10beu27lt7d2fsc-stock-price001525:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313qk00tc10bei2s4fm221
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-09-02001525001525KR7001521004동양우KOSPI8,670원-280원-3.13%8,660원8,900원8,660원694602.1만원262,615주22.7억원
cmtm313qa00t710be5fst9yuefsc-stock-price001520:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313q300t310be1p6rln3z1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-09-02001520001520KR7001520006동양KOSPI1,047원-46원-4.21%1,091원1,091원1,047원93,3171억원107,122,032주1121.5억원
cmtm313px00sz10bew5u2icujfsc-stock-price001515:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ps00sw10be2r5ltuyh1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-09-02001515001515KR7001511005SK증권우KOSPI4,300원-35원-0.81%4,315원4,315원4,200원1,822776.7만원1,956,257주84.1억원
cmtm313nz00rv10begk4xvk78fsc-stock-price001460:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313ns00rq10bemld4k5ty1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-09-02001460001460KR7001460005BYCKOSPI37,950원100원0.26%38,500원38,500원37,100원7672894.2만원6,246,150주2370.4억원
cmtm313kb00ps10be40xeu0v2fsc-stock-price001340:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313k500pp10be5ji188x81
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-02001340001340KR7001340009PKCKOSPI4,990원-200원-3.85%5,150원5,160원4,990원71,9343.6억원45,028,089주2246.9억원
cmtm313jj00pc10bedpto8p4xfsc-stock-price001275:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313jd00p910betzjzeayh1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-09-02001275001275KR7001271006부국증권우KOSPI30,150원-150원-0.50%30,050원30,300원30,050원4071227.2만원3,000,000주904.5억원
cmtm313gv00ns10belcwn8cchfsc-stock-price0011T0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313go00no10beowpozwv21——2026-09-020011T0—KR70011T0008채비KOSDAQ4,620원-160원-3.35%4,775원4,775원4,560원82,7933.8억원46,949,591주2169억원
cmtm313gh00nk10behfhgrzgdfsc-stock-price0011A0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313gd00nh10bedc9z06la1——2026-09-020011A0—KR70011A0009액스비스KOSDAQ7,950원-480원-5.69%8,370원8,380원7,920원49,3203.9억원9,333,740주742억원
cmtm313g600nd10beodhy8u9rfsc-stock-price001130:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313fz00n910bekoqxtu8j1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-02001130001130KR7001130004대한제분KOSPI11,780원-40원-0.34%11,760원11,810원11,600원14,9281.7억원16,900,000주1990.8억원
cmtm313b600kr10bedtve4y8ffsc-stock-price001020:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313b100ko10beidu6zc0v1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-02001020001020KR7001020007페이퍼코리아KOSPI2,675원205원8.30%2,425원2,700원2,420원42,6281.1억원35,596,662주952.2억원
cmtm313yh00xo10be1gc7jugefsc-stock-price001780:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313ya00xj10bezoi10ptc1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-09-02001780001780KR7001780006알루코KOSPI1,592원-49원-2.99%1,627원1,640원1,592원267,5404.2억원96,830,132주1541.5억원
cmtm313y000xe10beyd0rw27ofsc-stock-price001770:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xs00xa10bejxh9ffcs1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-09-02001770001770KR7001770007SHDKOSPI14,750원790원5.66%13,800원16,500원13,500원64,3159.6억원1,214,878주179.1억원
cmtm313wj00wk10bepwm4zhwmfsc-stock-price001720:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313wd00wg10be3w5gffaa1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-09-02001720001720KR7001720002신영증권KOSPI151,000원-3,000원-1.95%152,900원153,800원149,600원3,5575.3억원16,440,000주2.4조원
cmtm313mr00r610bebfh0vr3ofsc-stock-price001430:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313mm00r210behk0ut0711
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-09-02001430001430KR7001430008세아베스틸지주KOSPI40,200원-1,150원-2.78%40,450원40,950원39,000원67,53627억원35,862,119주1.4조원
cmtm313ls00qm10bevbuow9kkfsc-stock-price0013V0:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313lo00qk10be0w8aq4e81——2026-09-020013V0—KR70013V0002삼진식품KOSDAQ5,070원85원1.71%4,985원6,120원4,905원725,31840.1억원9,918,656주502.8억원
83,286건 중 35,651–35,700← 이전714 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬