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
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
cmu1o89fb04b7109olo9ow2lkfsc-stock-price010170:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89f004b4109oya6ep2tl1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-09-11010170010170KR7010170009대한광통신KOSDAQ14,150원-590원-4.00%14,050원14,560원14,030원4,962,407707.3억원155,485,660주2.2조원
cmu1o89gf04bj109ooaap1fcafsc-stock-price010240:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89g504bf109orlj8xom01
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-11010240010240KR7010240000흥국KOSDAQ5,410원0원0.00%5,340원5,410원5,340원6,3543413만원11,706,000주633.2억원
cmu1o89hl04bv109ovpdzgbfwfsc-stock-price010400:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ha04bs109of5n88ot11
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-09-11010400010400KR7010400000우진아이엔에스KOSPI4,225원20원0.48%4,330원4,330원4,080원14,3256066.2만원7,622,000주322억원
cmu1o89io04c6109o6147lwh5fsc-stock-price010580:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ie04c4109o5etaoboa1
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-09-11010580010580KR7010580009에스엠벡셀KOSPI2,560원20원0.79%2,510원2,635원2,450원1,329,72933.6억원111,251,760주2848억원
cmu1o89jt04ci109o1nr8tsvcfsc-stock-price010640:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89jj04cg109oxea4jk611
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-09-11010640010640KR7010640001진양폴리KOSPI1,904원-13원-0.68%1,904원1,936원1,885원38,8147418.1만원16,700,000주317.9억원
cmu1o89ky04cv109o0vxb6r9rfsc-stock-price010690:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89kn04cs109omgek67oy1
{ "value": "010690", "scheme": "krx_code" }
{
  "value": "010690",
  "scheme": "krx_code"
}
—2026-09-11010690010690KR7010690006화신KOSPI7,700원-130원-1.66%7,700원7,760원7,650원90,9887억원34,920,410주2688.8억원
cmu1o89m204d7109o6utqd35tfsc-stock-price010780:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89lr04d3109ojqlm1imh1
{ "value": "010780", "scheme": "krx_code" }
{
  "value": "010780",
  "scheme": "krx_code"
}
—2026-09-11010780010780KR7010780005아이에스동서KOSPI15,770원240원1.55%15,440원15,880원15,360원53,6788.4억원29,724,668주4687.5억원
cmu1o89no04do109oz6m2bkjjfsc-stock-price010955:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ne04dm109owc9on3wp1
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-09-11010955010955KR7010951002S-Oil우KOSPI71,900원-600원-0.83%72,500원73,000원70,100원15,95211.4억원4,021,927주2891.7억원
cmu1o89ot04e1109ol96z9aw9fsc-stock-price011000:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ok04dy109o9z1a4t501
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-09-11011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmu1o89py04ed109o8d2pzcp7fsc-stock-price011070:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89pn04e9109oswjl2wkm1
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-09-11011070011070KR7011070000LG이노텍KOSPI543,000원-14,000원-2.51%541,000원554,000원533,000원158,717856.5억원23,667,107주12.8조원
cmu1o89r204ep109overm7wsifsc-stock-price011090:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o89qr04em109oo2ax755o1
{ "value": "011090", "scheme": "krx_code" }
{
  "value": "011090",
  "scheme": "krx_code"
}
—2026-09-11011090011090KR7011090008에넥스KOSPI1,461원143원10.85%1,307원1,530원1,264원933,64313억원11,857,054주173.2억원
cmu1o89s604f1109ov7pddftifsc-stock-price011155:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o89rv04ex109orxlvmyzz1
{ "value": "011155", "scheme": "krx_code" }
{
  "value": "011155",
  "scheme": "krx_code"
}
—2026-09-11011155011155KR7011151008CJ씨푸드1우KOSPI6,590원-80원-1.20%6,200원6,600원6,110원1,258790.2만원200,000주13.1억원
cmu1o89ta04fd109ow6i1hwoefsc-stock-price011200:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o89sz04f9109o6fkhmsnz1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-09-11011200011200KR7011200003HMMKOSPI20,850원0원0.00%20,700원21,000원20,450원681,064141.4억원943,237,970주19.6조원
cmu1o89ub04fo109oh7704h87fsc-stock-price011230:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o89u404fl109o0u1rl2xt1
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-09-11011230011230KR7011230000삼화전자KOSPI2,640원130원5.18%2,480원3,100원2,450원3,993,400114억원19,165,785주505.9억원
cmu1o89vd04g1109ogtlxly1kfsc-stock-price011300:202609112026-09-11dayperiod2026-09-15 05:04:032026-09-15 05:04:03cmu1o89v304fx109oht8d5utg1
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-09-11011300011300KR7011300001우성머티리얼스KOSPI2,470원-10원-0.40%2,530원2,660원2,425원241,1166.1억원17,238,905주425.8억원
cmu1o8dnv05e3109oseb9czqvfsc-stock-price030200:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dnm05e1109ovdpxumjw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티2026-09-11030200030200KR7030200000KTKOSPI52,700원700원1.35%52,000원52,900원51,800원284,239149억원252,021,685주13.2조원
cmu1o8dof05e7109op4kpk81gfsc-stock-price030210:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8do505e5109otruck1r01
{ "value": "030210", "scheme": "krx_code" }
{
  "value": "030210",
  "scheme": "krx_code"
}
—2026-09-11030210030210KR7030210009다올투자증권KOSPI4,050원40원1.00%4,025원4,115원3,980원142,3975.7억원60,911,106주2466.8억원
cmu1o8doz05eb109osp3h0wyrfsc-stock-price030350:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8doq05e9109oef7od39o1
{ "value": "030350", "scheme": "krx_code" }
{
  "value": "030350",
  "scheme": "krx_code"
}
—2026-09-11030350030350KR7030350003드래곤플라이KOSDAQ973원0원0.00%0원0원0원00원15,592,079주151.7억원
cmu1o8dpj05ef109o9wwhya07fsc-stock-price030520:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dpa05ed109oot7i7a1e1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-09-11030520030520KR7030520001한컴KOSDAQ17,080원-420원-2.40%17,100원17,500원17,060원150,42025.9억원24,179,744주4129.9억원
cmu1o8dq305ej109o0dnualp8fsc-stock-price030530:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dpu05eh109ovf9290h51
{ "value": "030530", "scheme": "krx_code" }
{
  "value": "030530",
  "scheme": "krx_code"
}
—2026-09-11030530030530KR7030530000원익홀딩스KOSDAQ22,350원-900원-3.87%22,300원23,150원22,100원786,366177억원77,237,981주1.7조원
cmu1o8dqm05en109o6bgh2ibwfsc-stock-price030610:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dqd05el109oz2h9qi7e1
{ "value": "030610", "scheme": "krx_code" }
{
  "value": "030610",
  "scheme": "krx_code"
}
—2026-09-11030610030610KR7030610000교보증권KOSPI10,380원20원0.19%10,280원10,440원10,190원56,4715.8억원113,962,961주1.1조원
cmu1o8dr405er109ose9dwhclfsc-stock-price030720:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dqx05ep109olvcfd10l1
{ "value": "030720", "scheme": "krx_code" }
{
  "value": "030720",
  "scheme": "krx_code"
}
—2026-09-11030720030720KR7030720007동원수산KOSPI5,260원120원2.33%5,090원5,280원5,080원17,3729027.7만원4,653,805주244.7억원
cmu1o8dri05ev109o7maz4z16fsc-stock-price030960:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8drb05et109ohvzwkcvv1
{ "value": "030960", "scheme": "krx_code" }
{
  "value": "030960",
  "scheme": "krx_code"
}
—2026-09-11030960030960KR7030960009양지사KOSDAQ4,875원130원2.74%4,710원4,915원4,700원50,6932.4억원15,980,000주779억원
cmu1o8ds105ez109oyg8strhcfsc-stock-price031210:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8drs05ex109ooz05skc81
{ "value": "031210", "scheme": "krx_code" }
{
  "value": "031210",
  "scheme": "krx_code"
}
—2026-09-11031210031210KR7031210008서울보증보험KOSPI43,450원150원0.35%43,300원43,600원42,700원39,57317.1억원69,821,598주3조원
cmu1o8dsn05f3109o75z5d4ggfsc-stock-price031310:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dsd05f1109o4o22hu4j1
{ "value": "031310", "scheme": "krx_code" }
{
  "value": "031310",
  "scheme": "krx_code"
}
—2026-09-11031310031310KR7031310006아이즈비전KOSDAQ995원-4원-0.40%1,017원1,017원991원45,4974555.4만원29,746,651주295.9억원
91,898건 중 60,651–60,700← 이전1214 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬