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
cmu1o88pt043h109oyv4rov6afsc-stock-price009150:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88pl043f109oo91bc9r41
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-11009150009150KR7009150004삼성전기KOSPI1,400,000원0원0.00%1,360,000원1,427,000원1,356,000원619,2258648.3억원74,693,696주104.5조원
cmu1o88qx043u109o1g1fhazufsc-stock-price009160:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88qn043q109oy1dkpjp31
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-11009160009160KR7009160003SIMPACKOSPI4,835원30원0.62%4,805원4,925원4,720원52,9102.5억원65,370,968주3160.6억원
cmu1o88s10445109oc88gh1vwfsc-stock-price009190:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88rs0443109oybktogp11
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-11009190009190KR7009190000대양금속KOSPI1,250원-8원-0.64%1,258원1,265원1,194원461,4825.6억원43,986,275주549.8억원
cmu1o88t2044h109oxpxglys0fsc-stock-price009200:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88sw044f109ormnorc3q1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-11009200009200KR7009200007무림페이퍼KOSPI1,487원-1원-0.07%1,465원1,492원1,465원13,9802060.8만원41,609,310주618.7억원
cmu1o88u9044u109ohrnki10kfsc-stock-price009270:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88u0044r109oqwnjps3z1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-11009270009270KR7009270000신원KOSPI1,105원-5원-0.45%1,100원1,123원1,092원188,9272억원114,770,393주1268.2억원
cmu1o88vd0456109oal1wrs2xfsc-stock-price009300:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88v30454109odcm4b35n1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-11009300009300KR7009300005삼아제약KOSDAQ13,950원50원0.36%14,080원14,080원13,600원2,3313191.4만원6,370,000주888.6억원
cmu1o88vw045c109ojyxw0215fsc-stock-price009310:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88vn0459109ocz8s3ske1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-11009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmu1o88wg045i109oezyowvx2fsc-stock-price009320:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88w7045f109oodg128ph1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-11009320009320KR7009320003아진전자부품KOSPI960원0원0.00%952원966원949원31,0012977만원49,299,770주473.2억원
cmu1o88x1045o109o9gqt97xwfsc-stock-price0093G0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88wr045l109olzqs01sl1——2026-09-110093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,983원3원0.15%1,989원1,989원1,983원173.3만원6,400,000주126.9억원
cmu1o88xl045u109oztg2yyv8fsc-stock-price009410:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88xb045r109ocl3qjvls1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-11009410009410KR7009410002태영건설KOSPI1,699원1원0.06%1,698원1,710원1,680원172,1462.9억원297,590,078주5056억원
cmu1o88y40460109op5w2agf7fsc-stock-price009415:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88xv045x109odpslb4911
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-11009415009415KR7009411000태영건설우KOSPI6,400원130원2.07%6,280원6,400원6,220원758475.9만원649,974주41.5억원
cmu1o88yk0466109oyld54kqrfsc-stock-price009420:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88yb0463109opheo6cs31
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-11009420009420KR7009420001한올바이오파마KOSPI50,100원-2,500원-4.75%50,100원51,100원49,400원281,030140.1억원52,240,638주2.6조원
cmu1o88z2046c109oh4tt9t60fsc-stock-price009440:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88yu0469109oa2cjt8671
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-11009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmu1o8909046n109on4rh9or5fsc-stock-price009460:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88zz046l109o8nypycme1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-11009460009460KR7009460007한창제지KOSPI2,660원-10원-0.37%2,700원2,700원2,580원7,8662056.6만원12,339,686주328.2억원
cmu1o891b0470109o2ncamezwfsc-stock-price009520:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o8913046x109opw5tiuq21
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-11009520009520KR7009520008포스코엠텍KOSDAQ12,880원-160원-1.23%12,680원12,930원12,640원132,50816.9억원41,642,703주5363.5억원
cmu1o892e047b109obcnyytmufsc-stock-price009580:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89250479109o6rmobqgp1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-11009580009580KR7009580002무림P&PKOSPI1,603원3원0.19%1,598원1,633원1,590원65,3431억원62,368,324주999.7억원
cmu1o893h047o109oqslxpwsnfsc-stock-price009680:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o8938047l109onoly1njw1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-11009680009680KR7009680000모토닉KOSPI10,420원80원0.77%10,310원10,490원10,250원27,7642.8억원21,733,094주2264.5억원
cmu1o891v0475109ouxtckr0wfsc-stock-price009540:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o891m0472109ojzhqvhut1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-11009540009540KR7009540006HD한국조선해양KOSPI365,500원14,000원3.98%341,500원370,500원341,500원264,003957.9억원70,773,116주25.8조원
cmu1o892x047i109oygehi8sefsc-stock-price009620:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o892o047f109osleyyuch1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-11009620009620KR7009620006삼보산업KOSDAQ870원0원0.00%0원0원0원00원17,473,048주152억원
cmu1o8941047u109ola0mekj0fsc-stock-price0096B0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o893s047q109okyhqc42w1——2026-09-110096B0—KR70096B0006삼성스팩12호KOSDAQ1,991원0원0.00%1,992원1,992원1,988원1,885375.1만원6,580,000주131억원
cmu1o89550486109okqiovuocfsc-stock-price009730:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o894w0482109ol4nf899x1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-11009730009730KR7009730003이렘KOSDAQ2,520원579원29.83%2,020원2,520원1,980원92,9652억원7,975,503주200.9억원
cmu1o8969048i109oq411zrqwfsc-stock-price009780:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o895z048f109o61ahgtm41
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-11009780009780KR7009780008엠에스씨KOSDAQ6,810원-10원-0.15%6,800원6,900원6,800원6,1594216.1만원17,600,000주1198.5억원
cmu1o897c048u109om43i1s7efsc-stock-price009810:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o8973048q109ofpyzq18j1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-11009810009810KR7009810003MDS스피어KOSPI1,883원-13원-0.69%1,901원1,901원1,861원2,578485만원15,749,602주296.5억원
cmu1o898h0496109odm30a09tfsc-stock-price009835:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89860492109on9buiw9e1
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-11009835009835KR7009831009한화솔루션우KOSPI17,130원180원1.06%17,000원17,370원17,000원5,1608805.6만원2,544,616주435.8억원
cmu1o899k049i109oqqyqsgymfsc-stock-price009900:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o899a049e109o0w0j0y0x1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-11009900009900KR7009900002명신산업KOSPI8,240원-220원-2.60%8,260원8,320원8,190원118,4989.7억원52,470,133주4323.5억원
cmu1o8abp04l1109o1xpxr8jhfsc-stock-price012610:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8abe04kx109opuwvkhm31
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-09-11012610012610KR7012610002경인양행KOSPI3,125원-35원-1.11%3,150원3,160원3,105원64,9352억원41,616,365주1300.5억원
cmu1o8acf04l8109ogyiqldb1fsc-stock-price012620:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8ac204l5109o6ups46hp1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-09-11012620012620KR7012620001원일특강KOSDAQ7,010원-20원-0.28%6,900원7,030원6,870원1,077752.6만원4,400,000주308.4억원
cmu1o8ad004le109ooggbczg7fsc-stock-price012630:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8acr04lc109oweh0v6mc1
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-09-11012630012630KR7012630000HDCKOSPI28,450원1,100원4.02%26,800원29,150원26,650원287,38581.6억원59,741,721주1.6조원
cmu1o8adl04lk109ovp6n8l2cfsc-stock-price012690:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8adc04li109ovo6o0sjb1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-09-11012690012690KR7012690004모나리자KOSPI1,459원-16원-1.08%1,470원1,485원1,458원48,6717130.5만원36,571,255주533.5억원
cmu1o8ae704lq109oosn7glo8fsc-stock-price0126Z0:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8adw04lo109olo5kzjmx1——2026-09-110126Z0—KR70126Z0002삼성에피스홀딩스KOSPI340,000원-8,500원-2.44%341,000원345,000원338,500원33,679114.5억원24,883,049주8.4조원
cmu1o8aeq04lw109oj1qj8j1vfsc-stock-price012700:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8aej04lu109oeqvi2jxj1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-09-11012700012700KR7012700001리드코프KOSDAQ2,925원-50원-1.68%3,000원3,000원2,910원49,3711.4억원25,994,852주760.3억원
cmu1o8af704m2109o1nkfmknofsc-stock-price012750:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8af004m0109o68aatclk1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-09-11012750012750KR7012750006에스원KOSPI81,400원600원0.74%79,400원81,900원79,100원71,58558억원37,999,178주3조원
cmu1o8afs04m8109odvyi9ywufsc-stock-price012790:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8afj04m6109odsikwcie1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-09-11012790012790KR7012790002신일제약KOSDAQ6,040원-10원-0.17%6,050원6,080원6,040원7,0964298.1만원11,986,415주723.9억원
cmu1o8agc04me109ov0sx4lksfsc-stock-price012800:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8ag404mc109o2zgal9lc1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-09-11012800012800KR7012800009대창KOSPI1,197원1원0.08%1,182원1,221원1,180원395,1534.7억원91,140,499주1090.9억원
cmu1o8agw04mj109oh18y1r0ifsc-stock-price012860:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8ago04mi109owu0ktfw31
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-09-11012860012860KR7012860003모베이스전자KOSDAQ2,315원-20원-0.86%2,305원2,330원2,260원243,0355.5억원73,233,457주1695.3억원
cmu1o8ahb04mp109o9i032mlgfsc-stock-price0129K0:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o8ah104mm109opkpoum0e1——2026-09-110129K0—KR70129K0006신한제18호스팩KOSDAQ1,975원2원0.10%1,973원1,983원1,973원1,034204.4만원5,620,000주110.9억원
cmu1o8ahu04mv109oz487ss9ofsc-stock-price013000:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:04cmu1o8ahl04ms109o05mlfs9x1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-09-11013000013000KR7013000005세우글로벌KOSPI1,193원4원0.34%1,189원1,198원1,180원5,502654.8만원28,705,031주342.4억원
cmu1o8aie04n1109ouirdxov5fsc-stock-price013030:202609112026-09-11dayperiod2026-09-15 05:04:042026-09-15 05:04:04cmu1o8ai504my109ogqi48mxi1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-09-11013030013030KR7013030002하이록코리아KOSDAQ34,550원200원0.58%34,000원35,000원33,850원31,81910.9억원11,768,144주4065.8억원
cmu1o8aiy04n7109okr5cpfepfsc-stock-price0130D0:202609112026-09-11dayperiod2026-09-15 05:04:042026-09-15 05:04:04cmu1o8aip04n4109ohczi5o1q1——2026-09-110130D0—KR70130D0002신한제17호스팩KOSDAQ1,970원0원0.00%1,971원1,979원1,970원21843만원5,340,000주105.1억원
cmu1o8ajj04nd109ox5dvh9u3fsc-stock-price0130H0:202609112026-09-11dayperiod2026-09-15 05:04:042026-09-15 05:04:04cmu1o8ajb04na109o8toekh1c1——2026-09-110130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,987원-1원-0.05%1,988원2,015원1,982원2,305458.4만원7,700,000주152.9억원
cmu1o8ak204nj109o72za755ofsc-stock-price013120:202609112026-09-11dayperiod2026-09-15 05:04:042026-09-15 05:04:04cmu1o8aju04ng109ok9rrx5261
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-09-11013120013120KR7013120001동원개발KOSDAQ2,160원10원0.47%2,150원2,185원2,135원35,8407716.4만원90,808,100주1961.4억원
cmu1o894m0480109og9huzdz2fsc-stock-price0096D0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o894c047w109okblx0smw1——2026-09-110096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,982원7원0.35%1,975원1,983원1,972원5,3301051.2만원5,500,000주109억원
cmu1o895p048c109o6pa6n2dzfsc-stock-price009770:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o895f0488109o6q13fzea1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-11009770009770KR7009770009삼정펄프KOSPI27,900원0원0.00%27,950원27,950원27,500원5021391.4만원2,499,971주697.4억원
cmu1o896t048o109odt77jondfsc-stock-price0097F0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o896j048k109op9jmi1ap1——2026-09-110097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,984원5원0.25%1,977원1,988원1,975원5,016990.9만원6,500,000주128.9억원
cmu1o897x0490109orirjgzdffsc-stock-price009830:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o897m048w109o6rihsrqr1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-11009830009830KR7009830001한화솔루션KOSPI29,800원-450원-1.49%29,850원31,350원29,550원1,485,913446.4억원224,892,536주6.7조원
cmu1o8990049c109o5e6vazu1fsc-stock-price0098T0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o898q0498109oz87ccyq71——2026-09-110098T0—KR70098T0004교보19호스팩KOSDAQ1,982원-3원-0.15%2,000원2,000원1,976원2,222440.4만원5,400,000주107억원
cmu1o89a3049n109ofweawy53fsc-stock-price009970:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o899u049l109orvs15uw51
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-09-11009970009970KR7009970005영원무역홀딩스KOSPI171,000원0원0.00%164,400원171,500원163,700원8,14613.7억원12,953,817주2.2조원
cmu1o89be04a1109ohiz3idhcfsc-stock-price0099X0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89b2049x109od9xnbgvf1——2026-09-110099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmu1o89ci04ac109o34ju8grjfsc-stock-price010060:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89c804aa109oxon3h9cp1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-11010060010060KR7010060002OCI홀딩스KOSPI218,500원-3,000원-1.35%218,500원224,500원217,000원134,477295.2억원18,670,232주4조원
cmu1o89e504au109onfnpmnmzfsc-stock-price010130:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89dv04ar109odvsweec31
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-11010130010130KR7010130003고려아연KOSPI1,179,000원-45,000원-3.68%1,190,000원1,193,000원1,160,000원11,066130.6억원20,872,969주24.6조원
91,898건 중 60,501–60,550← 이전1211 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬