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
cmtm314s401dr10bem0indo1ofsc-stock-price003540:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rz01dn10be24cju0xq1
{ "value": "003540", "scheme": "krx_code" }
{
  "value": "003540",
  "scheme": "krx_code"
}
—2026-09-02003540003540KR7003540002대신증권KOSPI26,400원-500원-1.86%26,700원26,850원26,200원63,33816.7억원47,666,126주1.2조원
cmtm314rs01dj10be2b0zywn0fsc-stock-price003535:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314rn01dh10be4n62c4961
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-09-02003535003535KR7003531001한화투자증권우KOSPI6,640원-230원-3.35%6,610원6,780원6,550원12,6718374.4만원4,800,000주318.7억원
cmtm314r801d810be9iy2w39zfsc-stock-price003520:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314r201d410bedq238p6c1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-09-02003520003520KR7003520004영진약품KOSPI1,123원-25원-2.18%1,140원1,141원1,120원291,0383.2억원182,892,731주2053.8억원
cmtm314qn01cw10belug814ssfsc-stock-price003490:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314qh01cs10be53kjekao1
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-09-02003490003490KR7003490000대한항공KOSPI28,900원150원0.52%28,050원28,950원27,550원3,210,624920.7억원368,220,661주10.6조원
cmtm314q601cn10bexjfcwh7sfsc-stock-price003480:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314q301cl10bevilk87jk1
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-09-02003480003480KR7003480001한진중공업홀딩스KOSPI4,700원-90원-1.88%4,800원4,800원4,650원34,1801.6억원29,529,812주1387.9억원
cmtm314pw01ch10be16nesrr4fsc-stock-price003475:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314po01cd10beqtgeo9v51
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-09-02003475003475KR7003471000유안타증권우KOSPI4,285원-55원-1.27%4,315원4,315원4,245원9,7154146.3만원12,811,370주548.9억원
cmtm314p501c410be3wq33an4fsc-stock-price003465:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314p001c110befrlilj4h1
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-09-02003465003465KR7003461001유화증권우KOSPI3,240원195원6.40%3,035원3,240원3,035원708215.3만원17,476,425주566.2억원
cmtm314ov01by10bepeyjuaknfsc-stock-price003460:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314or01bw10bebkxpeolw1
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-09-02003460003460KR7003460003유화증권KOSPI3,030원-65원-2.10%3,085원3,085원3,015원42,4091.2억원56,702,415주1718억원
cmtm314kb019f10bevwadl8ivfsc-stock-price003080:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314k7019d10be1m13en3b1
{ "value": "003080", "scheme": "krx_code" }
{
  "value": "003080",
  "scheme": "krx_code"
}
—2026-09-02003080003080KR7003080009SB성보KOSPI2,235원0원0.00%2,240원2,240원2,225원2,950657.2만원20,020,000주447.4억원
cmtm314jq019310bei9ps1cg1fsc-stock-price003070:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314jn019110bemi55zy7l1
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-09-02003070003070KR7003070000코오롱글로벌KOSPI9,790원20원0.20%9,820원9,850원9,640원17,6271.7억원25,423,959주2489억원
cmtm314je018w10be1lflrp81fsc-stock-price003060:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314j9018v10bezzte56k71
{ "value": "003060", "scheme": "krx_code" }
{
  "value": "003060",
  "scheme": "krx_code"
}
—2026-09-02003060003060KR7003060001에이프로젠바이오로직스KOSPI1,742원4원0.23%1,758원1,769원1,725원98,7361.7억원15,989,317주278.5억원
cmtm314is018l10bedkes6zsbfsc-stock-price003010:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314im018i10bete6xea531
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-09-02003010003010KR7003010006혜인KOSPI9,520원-1,250원-11.61%10,340원11,100원9,520원875,18988.5억원12,712,747주1210.2억원
cmtm314id018d10beejuzwu9ffsc-stock-price003000:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314i7018a10be03irhdf71
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-09-02003000003000KR7003000007부광약품KOSPI4,065원-315원-7.19%4,380원4,545원4,065원1,166,63649.6억원98,664,671주4010.7억원
cmtm314i1018710bevnaw4yk9fsc-stock-price002995:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314hx018410be2nyyhcpp1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-09-02002995002995KR7002991008금호건설우KOSPI21,050원0원0.00%20,700원21,850원20,350원24,7265.2억원292,266주61.5억원
cmtm314hs018110beqvrl1hyvfsc-stock-price002990:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314hn017z10bemt50q72j1
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-09-02002990002990KR7002990000금호건설KOSPI17,100원600원3.64%16,260원18,840원15,800원20,237,3503562.8억원37,259,974주6371.4억원
cmtm314hh017v10bebd06fa2zfsc-stock-price002960:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314hd017t10bexq8gvdff1
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-09-02002960002960KR7002960003한국쉘석유KOSPI499,000원1,000원0.20%504,000원505,000원497,000원9104.5억원1,300,000주6487억원
cmtm314h6017p10beekhep9cjfsc-stock-price002920:202609022026-09-02dayperiod2026-09-04 07:14:052026-09-04 07:14:05cmtm314h0017m10be6we3z9u51
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-09-02002920002920KR7002920007유성기업KOSPI1,807원12원0.67%1,796원1,830원1,796원4,484812.2만원25,947,500주468.8억원
cmtm314f9016o10beiu9a9o66fsc-stock-price002810:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314f4016k10be5k9v1fqo1
{ "value": "002810", "scheme": "krx_code" }
{
  "value": "002810",
  "scheme": "krx_code"
}
—2026-09-02002810002810KR7002810000삼영무역KOSPI22,300원-50원-0.22%22,300원22,300원22,000원8,2021.8억원18,466,948주4118.1억원
cmtm314ej016a10be69wpio1efsc-stock-price00279K:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314ef016710beuifpiapm1——2026-09-0200279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI21,750원-600원-2.68%22,100원22,150원21,750원4,2639359.8만원7,092,200주1542.5억원
cmtm314dy015z10beoik48qxzfsc-stock-price002790:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314dt015w10be2e6jdx8a1
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-09-02002790002790KR7002790004아모레퍼시픽홀딩스KOSPI26,400원-800원-2.94%26,350원27,050원26,150원74,36419.8억원76,458,180주2조원
cmtm314dm015t10bebpyr2sc4fsc-stock-price002787:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314di015q10be45z6zd1g1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-09-02002787002787KR7002782001진흥기업2우BKOSPI2,895원0원0.00%0원0원0원00원294,808주8.5억원
cmtm314dd015n10be8t52w1q7fsc-stock-price002785:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314d9015k10be3fn7s6nv1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-09-02002785002785KR7002781003진흥기업우BKOSPI1,336원0원0.00%0원0원0원00원857,218주11.4억원
cmtm314d3015h10bekow2a3lsfsc-stock-price002780:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314cz015e10befx9w313i1
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-09-02002780002780KR7002780005진흥기업KOSPI782원0원0.00%0원0원0원00원145,471,745주1137.5억원
cmtm314cu015b10bep7u5hij5fsc-stock-price002760:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314co015710be57m5h2hr1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-09-02002760002760KR7002760007보락KOSPI1,017원-9원-0.88%1,018원1,026원1,004원54,6005566.3만원59,900,000주609.1억원
cmtm314br014r10be2l4lqum7fsc-stock-price002700:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm314bk014n10beubx5bxpu1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-09-02002700002700KR7002700003신일전자KOSPI994원-7원-0.70%998원998원989원301,4202.9억원68,547,521주681.3억원
cmtm314a5013w10bej55oorxnfsc-stock-price002600:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149z013s10bej7gfdyxj1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-09-02002600002600KR7002600005조흥KOSPI137,900원0원0.00%137,900원137,900원136,200원682.2만원600,000주827.4억원
cmtm3149f013j10bed75596yqfsc-stock-price002450:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3149c013f10bepmnrnt531
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-09-02002450002450KR7002450005삼익악기KOSPI1,142원-20원-1.72%1,162원1,164원1,132원105,7041.2억원90,530,915주1033.8억원
cmtm31497013d10begd9bufvvfsc-stock-price002420:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31492013a10bea29esfcc1
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-09-02002420002420KR7002420008우양피앤엘KOSPI5,720원-10원-0.17%5,790원5,860원5,650원10,3175922.5만원31,167,884주1782.8억원
cmtm3148w013710betj54t9b0fsc-stock-price002410:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3148s013410bespdyaqww1
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-09-02002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmtm3148n013110beeua577lafsc-stock-price002390:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3148h012y10be2weujslm1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-09-02002390002390KR7002390003한독KOSPI9,630원30원0.31%9,600원9,640원9,450원10,1959744.1만원13,763,533주1325.4억원
cmtm31457011610be7jbhq1m5fsc-stock-price002210:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144z011210beo0d8oyfh1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-09-02002210002210KR7002210003동성제약KOSPI1,417원-63원-4.26%1,480원1,485원1,417원85,9241.2억원96,619,507주1369억원
cmtm3144o010x10be5pysiwyqfsc-stock-price002200:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3144l010u10beor07dat51
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-09-02002200002200KR7002200004한국수출포장KOSPI2,710원0원0.00%2,720원2,745원2,680원42,2101.1억원33,499,941주907.8억원
cmtm3144e010r10befk02x8xxfsc-stock-price002170:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm31447010o10bevvcrs69f1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-09-02002170002170KR7002170009SYTSKOSPI55,000원-2,900원-5.01%57,500원57,500원55,000원6,4693.6억원3,000,000주1650억원
cmtm31440010k10betofadyg0fsc-stock-price002150:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3143u010i10bejnue7jby1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-09-02002150002150KR7002150001도화엔지니어링KOSPI5,210원-50원-0.95%5,260원5,260원5,130원21,6101.1억원33,720,000주1756.8억원
cmtm3142a00zq10be84yugiq1fsc-stock-price002025:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3142600zo10befz71kynx1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-09-02002025002025KR7002021004코오롱우KOSPI13,380원-60원-0.45%13,490원13,540원12,750원11,8551.5억원1,160,437주155.2억원
cmtm3142000zl10bey15630b9fsc-stock-price002020:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141u00zi10becf9h4npm1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-09-02002020002020KR7002020006코오롱KOSPI25,100원-1,250원-4.74%26,000원26,000원24,850원23,7665.9억원12,907,680주3239.8억원
cmtm3141o00zf10beiioxun6jfsc-stock-price001940:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141j00zc10bewobha1uv1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-09-02001940001940KR7001940006KISCO홀딩스KOSPI27,250원-600원-2.15%27,800원27,900원27,150원12,1203.3억원14,176,380주3863억원
cmtm3141e00z910belxsj9fbtfsc-stock-price001840:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3141700z610begwkozao61
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-09-02001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtm3141000z110beccsn58emfsc-stock-price001820:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140v00yy10bee1sc04nb1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-09-02001820001820KR7001820000삼화콘덴서KOSPI111,500원-1,000원-0.89%107,900원123,000원107,300원1,236,2181445.9억원10,395,000주1.1조원
cmtm3140m00yt10bed0d89p5jfsc-stock-price001810:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140h00yr10be9792x1mw1
{ "value": "001810", "scheme": "krx_code" }
{
  "value": "001810",
  "scheme": "krx_code"
}
—2026-09-02001810001810KR7001810001무림SPKOSDAQ1,173원-27원-2.25%1,195원1,204원1,172원24,2592894.8만원22,137,500주259.6억원
cmtm3140c00yn10be59f8n7ldfsc-stock-price001800:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm3140800yk10be3qu5tcj51
{ "value": "001800", "scheme": "krx_code" }
{
  "value": "001800",
  "scheme": "krx_code"
}
—2026-09-02001800001800KR7001800002오리온홀딩스KOSPI25,550원50원0.20%25,400원25,800원25,200원60,51915.4억원60,156,652주1.5조원
cmtm313xl00x610be22gjulvnfsc-stock-price001755:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313xg00x310behl34v3ko1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-09-02001755001755KR7001751007한양증권우KOSPI19,290원-470원-2.38%19,690원19,690원19,210원1,7233324.7만원472,870주91.2억원
cmtm313w400wb10bem027pmdzfsc-stock-price001685:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vz00w710be0slv9l3z1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-02001685001685KR7001681006대상우KOSPI14,680원0원0.00%14,690원14,690원14,560원8021177.1만원1,370,223주201.1억원
cmtm313vs00w410be2hhni3uvfsc-stock-price001680:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313vl00w010behe7s0q4h1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-09-02001680001680KR7001680008대상KOSPI18,570원-170원-0.91%18,420원18,700원18,250원137,56425.4억원34,648,025주6434.1억원
cmtm313u900v910befb3ymaevfsc-stock-price0015N0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313u200v510beqagdz0s21——2026-09-020015N0—KR70015N0000아로마티카KOSDAQ10,030원-420원-4.02%10,200원10,760원9,970원397,54041.1억원12,576,922주1261.4억원
cmtm313tv00v110be1c7ojzc0fsc-stock-price0015G0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313to00ux10be32byne5c1——2026-09-020015G0—KR70015G0009그린광학KOSDAQ14,000원-700원-4.76%14,300원14,680원13,900원33,5284.7억원11,702,541주1638.3억원
cmtm313tc00us10beypq59s4mfsc-stock-price001570:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313t300up10beejpkt8hz1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-09-02001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtm313nk00rm10bedhqkcgixfsc-stock-price001450:202609022026-09-02dayperiod2026-09-04 07:14:032026-09-04 07:14:03cmtm313nf00ri10belsew5kup1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-02001450001450KR7001450006현대해상KOSPI52,400원-1,000원-1.87%53,100원54,000원51,400원486,941255.5억원85,248,250주4.4조원
cmtm313v100vp10be7th4i739fsc-stock-price001620:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uv00vl10be5wdiy2qk1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-09-02001620001620KR7001620004케이비아이동국실업KOSPI2,200원40원1.85%2,180원2,200원2,135원24,7545348.8만원22,258,606주489.6억원
cmtm313un00vh10behf0zwieufsc-stock-price0015S0:202609022026-09-02dayperiod2026-09-04 07:14:042026-09-04 07:14:04cmtm313uh00ve10behrtejshx1——2026-09-020015S0—KR70015S0005페스카로KOSDAQ6,940원-320원-4.41%7,260원7,260원6,910원10,1117076.3만원9,866,730주684.7억원
83,286건 중 35,951–36,000← 이전720 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬