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
cmu1o82ip028q109oyt83ye9afsc-stock-price000540:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82ii028o109o6up243cg1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-11000540000540KR7000540005흥국화재KOSPI3,675원-30원-0.81%3,660원3,745원3,625원49,9051.8억원64,242,645주2360.9억원
cmu1o82j8028w109onki33uypfsc-stock-price000545:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82j1028u109o3qnip8ho1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-09-11000545000545KR7000541003흥국화재우KOSPI5,820원110원1.93%5,750원5,820원5,650원301171.9만원768,000주44.6억원
cmu1o82jt0292109oiptqbw74fsc-stock-price000590:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82jl0290109o8v8ldj4l1
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-09-11000590000590KR7000590000CS홀딩스KOSPI66,500원-500원-0.75%67,700원67,700원65,800원123814.8만원1,154,482주767.7억원
cmu1o82kd0298109o1vlwcy9pfsc-stock-price000640:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82k50296109oh9cpwunt1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-09-11000640000640KR7000640003동아쏘시오홀딩스KOSPI90,700원-200원-0.22%90,500원91,900원89,800원6,8046.1억원6,732,527주6106.4억원
cmu1o82kw029e109o8va9gwwxfsc-stock-price000650:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82kp029c109otamp4c991
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-09-11000650000650KR7000650002천일고속KOSPI143,300원-200원-0.14%143,500원145,600원141,400원7631억원1,429,220주2048억원
cmu1o82lh029k109ooe0p6a15fsc-stock-price000660:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82l9029i109o7sywnqc41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-09-11000660000660KR7000660001SK하이닉스KOSPI1,812,000원-41,000원-2.21%1,773,000원1,827,000원1,768,000원2,625,1654.6조원730,492,365주1323.6조원
cmu1o82m1029q109os8nu5wzffsc-stock-price000670:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82lt029o109o0h7f14cu1
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-09-11000670000670KR7000670000영풍KOSPI38,450원-950원-2.41%38,450원39,500원38,050원19,0937.3억원18,410,683주7078.9억원
cmu1o82ml029w109okpog1eg6fsc-stock-price000680:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82mc029u109ob60x3bc71
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-09-11000680000680KR7000680009LS네트웍스KOSPI3,000원15원0.50%2,965원3,000원2,955원17,8935349.3만원78,803,016주2364억원
cmu1o82n202a2109o4w2xl093fsc-stock-price000700:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82mw02a0109o2bmbh0kz1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-09-11000700000700KR7000700005유수홀딩스KOSPI6,570원240원3.79%6,300원6,620원6,300원20,2321.3억원26,041,812주1710.9억원
cmu1o82nn02a8109oeqruu2iifsc-stock-price000720:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82nd02a6109ovllkkzu21
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-09-11000720000720KR7000720003현대건설KOSPI134,900원3,700원2.82%129,600원136,400원128,400원725,882971.6억원111,355,765주15조원
cmu1o81wo0222109o2snh4fjufsc-stock-price000020:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81wd021y109oyg8y4v9s1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-09-11000020000020KR7000020008동화약품KOSPI5,170원30원0.58%5,100원5,200원5,080원41,3582.1억원27,931,470주1444억원
cmu1o81xj022a109oge45fwvffsc-stock-price000040:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xb0228109ooh76xtq01
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-09-11000040000040KR7000040006KR모터스KOSPI1,152원1원0.09%1,170원1,172원1,082원125,2241.4억원19,675,036주226.6억원
cmu1o81y2022g109ovng0skxdfsc-stock-price000050:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81xv022e109oy850gwed1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-09-11000050000050KR7000050005경방KOSPI8,190원20원0.24%8,110원8,190원8,110원5,4694464.1만원27,415,270주2245.3억원
cmu1o81ym022m109ou75atdy4fsc-stock-price000070:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81ye022k109oyy6z44or1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-09-11000070000070KR7000070003삼양홀딩스KOSPI60,200원-300원-0.50%60,300원60,800원60,000원1,6259816.8만원7,763,191주4673.4억원
cmu1o81z6022s109ojiijl6d6fsc-stock-price000080:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81yz022q109orsfbc3hr1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-09-11000080000080KR7000080002하이트진로KOSPI15,320원20원0.13%15,150원15,380원15,090원77,70211.8억원70,133,611주1조원
cmu1o81zq022y109o5yay303wfsc-stock-price000087:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:52cmu1o81zj022v109oyvau9fum1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-09-11000087000087KR7000082008하이트진로2우BKOSPI12,330원20원0.16%12,310원12,420원12,270원9451163만원1,130,138주139.3억원
cmu1o82090234109okksxxxwmfsc-stock-price000100:202609112026-09-11dayperiod2026-09-15 05:03:522026-09-15 05:03:53cmu1o82020231109oxs0azmoe1
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-09-11000100000100KR7000100008유한양행KOSPI79,400원500원0.63%78,200원79,800원77,700원137,725108.8억원73,615,781주5.8조원
cmu1o820u023a109otl7l1c79fsc-stock-price000105:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o820m0237109orgfm6x171
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-09-11000105000105KR7000101006유한양행우KOSPI67,900원-100원-0.15%68,000원68,300원67,000원3252193.4만원1,148,340주779.7억원
cmu1o821d023g109ouf8l7fmnfsc-stock-price000120:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8215023d109oxtrwgoud1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-11000120000120KR7000120006CJ대한통운KOSPI72,200원500원0.70%71,300원73,000원71,000원43,31531.1억원22,812,344주1.6조원
cmu1o821w023m109ofrq7sk0gfsc-stock-price000140:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o821p023j109ohg26vgdm1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-11000140000140KR7000140004하이트진로홀딩스KOSPI8,000원-50원-0.62%8,060원8,090원7,980원5,6754551.4만원23,206,765주1856.5억원
cmu1o822g023s109oz0iwjhbrfsc-stock-price000145:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8226023p109o4x30i3111
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-09-11000145000145KR7000141002하이트진로홀딩스우KOSPI9,250원60원0.65%9,270원9,270원9,250원1412.9만원470,810주43.5억원
cmu1o822z023y109ogxdkdfh1fsc-stock-price000150:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o822s023v109ocxd0sv9c1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-09-11000150000150KR7000150003두산KOSPI1,356,000원34,000원2.57%1,282,000원1,385,000원1,279,000원95,9991304억원16,193,835주21.9조원
cmu1o823j0244109o4hcvwddifsc-stock-price000155:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823b0241109oa650rley1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-09-11000155000155KR7000151001두산우KOSPI448,000원2,500원0.56%443,000원461,000원427,000원8,81439.7억원3,996,462주1.7조원
cmu1o8243024a109owjalra9efsc-stock-price000157:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o823v0247109o3w6nnhkd1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-09-11000157000157KR7000152009두산2우BKOSPI366,500원10,000원2.81%354,500원368,500원352,000원3201.1억원893,038주3272.9억원
cmu1o824n024g109o2xj19tcefsc-stock-price000180:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o824d024d109okd2zxouo1
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-09-11000180000180KR7000180000성창기업지주KOSPI5,120원0원0.00%5,120원5,140원5,030원6,7963461.1만원13,950,320주714.2억원
cmu1o8257024m109ot1bau8plfsc-stock-price0001A0:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o824z024j109ohebjn18f1——2026-09-110001A0—KR70001A0001덕양에너젠KOSDAQ8,800원-640원-6.78%9,290원9,290원8,800원152,27213.6억원25,468,962주2241.2억원
cmu1o825r024s109o5tt3c35jfsc-stock-price000210:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o825j024p109o24gw2j211
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-09-11000210000210KR7000210005DLKOSPI55,000원200원0.36%53,800원55,700원53,300원34,82419.1억원20,955,884주1.1조원
cmu1o826c024y109oy12k4b9lfsc-stock-price000215:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o8263024v109o02v6v68p1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-09-11000215000215KR7000211003DL우KOSPI25,700원0원0.00%25,000원25,700원25,000원3,6619290.5만원1,686,115주433.3억원
cmu1o826w0254109or3950q15fsc-stock-price000220:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o826o0251109owwx5yw3q1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-09-11000220000220KR7000220004유유제약KOSPI3,855원0원0.00%3,830원3,865원3,820원47,3151.8억원15,747,462주607억원
cmu1o827g025a109obpg1a37ifsc-stock-price000225:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82780257109otebekdix1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-09-11000225000225KR7000221002유유제약1우KOSPI3,660원-5원-0.14%3,635원3,685원3,630원2,187796.8만원2,266,930주82.9억원
cmu1o8280025g109o7hsrayabfsc-stock-price000227:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o827s025d109o6za1z64h1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-09-11000227000227KR7000222000유유제약2우BKOSPI7,500원-40원-0.53%7,540원7,600원7,200원3,7812749.1만원322,960주24.2억원
cmu1o828l025m109on59822b4fsc-stock-price000230:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o828d025j109o6nx1dpdt1
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-09-11000230000230KR7000230003일동홀딩스KOSPI6,110원-100원-1.61%6,160원6,240원6,110원11,0396797.3만원11,540,400주705.1억원
cmu1o8294025s109or59o4psyfsc-stock-price000240:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o828x025p109omkxu4uu01
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-09-11000240000240KR7000240002한국앤컴퍼니KOSPI24,500원-700원-2.78%24,300원24,750원24,250원88,86321.7억원94,935,240주2.3조원
cmu1o829n025y109o19a5cyqefsc-stock-price000250:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o829f025v109oop3a6uf81
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-09-11000250000250KR7000250001삼천당제약KOSDAQ160,700원-6,500원-3.89%162,000원163,800원159,600원73,552118.2억원23,457,472주3.7조원
cmu1o82a70264109olii1q914fsc-stock-price000270:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o829z0261109ov3q959i01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-09-11000270000270KR7000270009기아KOSPI126,600원-400원-0.31%125,100원126,800원124,900원531,709669.8억원390,412,998주49.4조원
cmu1o82ap026a109o7pui5zw4fsc-stock-price000300:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82ag0267109on1rq4e8b1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-09-11000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmu1o82b9026g109ojfsv8tclfsc-stock-price000320:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82b1026d109ozy0gzztp1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-11000320000320KR7000320002노루홀딩스KOSPI16,670원-210원-1.24%16,820원16,820원16,510원3,6186024.3만원13,291,151주2215.6억원
cmu1o82bs026m109ojymo5ethfsc-stock-price000325:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82bk026j109ov77mt2vd1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-11000325000325KR7000321000노루홀딩스우KOSPI27,600원-200원-0.72%0원0원0원00원243,559주67.2억원
cmu1o82cb026s109ork231okpfsc-stock-price000370:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82c3026p109oxjwupre81
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-11000370000370KR7000370007한화손해보험KOSPI8,420원40원0.48%8,390원8,740원8,300원842,57171.9억원116,738,915주9829.4억원
cmu1o82e4027b109ojq90pm82fsc-stock-price000430:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82dw0279109o03kwhqgt1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-09-11000430000430KR7000430009대원강업KOSPI4,825원20원0.42%4,760원4,880원4,700원129,8366.1억원62,000,000주2991.5억원
cmu1o82x102d3109o6uwzlknlfsc-stock-price0009K0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82wu02d0109onxhg49e91——2026-09-110009K0—KR70009K0001에임드바이오KOSDAQ22,650원-1,050원-4.43%22,700원23,100원22,450원74,18716.8억원64,671,161주1.4조원
cmu1o82xl02d9109or64h7b06fsc-stock-price001000:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xe02d7109oaejvp67k1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-11001000001000KR7001000009신라섬유KOSDAQ2,190원-120원-5.19%2,500원2,550원2,050원271,8096.3억원4,855,508주106.3억원
cmu1o82yu02dm109osvlz4ryvfsc-stock-price001040:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82yk02dj109oy060llb81
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-11001040001040KR7001040005CJKOSPI128,300원600원0.47%126,000원129,100원125,700원82,652105.3억원29,176,998주3.7조원
cmu1o82zy02dy109o7v2hpkmyfsc-stock-price00104K:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82zo02dv109ojtwfud1g1——2026-09-1100104K—KR700104K010CJ4우(전환)KOSPI126,600원300원0.24%123,200원127,500원123,200원3,2274억원4,226,512주5350.7억원
cmu1o831102eb109o16wxt7wrfsc-stock-price001065:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o830s02e7109o1zo8sy381
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-11001065001065KR7001061001JW중외제약우KOSPI22,500원400원1.81%21,650원22,500원21,550원121267.3만원341,951주76.9억원
cmu1o831k02eg109od3qrdd0gfsc-stock-price001067:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831c02ee109o5tfsnoid1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-11001067001067KR7001062009JW중외제약2우BKOSPI48,700원-650원-1.32%48,700원48,700원47,600원150720.1만원209,973주102.2억원
cmu1o832302en109o49705cxcfsc-stock-price001070:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831v02ek109o5f6tzbin1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-11001070001070KR7001070002대한방직KOSPI5,960원-30원-0.50%6,000원6,000원5,820원10,8166350.5만원5,300,000주315.8억원
cmu1o833302ey109olae4yyitfsc-stock-price0010F0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o832v02ew109o4z2w86ps1——2026-09-110010F0—KR70010F0005보원케미칼KOSDAQ2,345원35원1.52%2,235원2,400원2,235원43,9751억원11,143,601주261.3억원
cmu1o833n02f4109oue1dmmmffsc-stock-price0010V0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o833f02f2109ouoqytv7u1——2026-09-110010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,770원20원0.23%8,580원8,790원8,570원2,1281852.2만원5,105,400주447.7억원
cmu1o834x02fi109opbqh61exfsc-stock-price001130:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o834n02ff109oxitbgiwh1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-11001130001130KR7001130004대한제분KOSPI11,580원60원0.52%11,300원11,580원11,300원12,8761.4억원16,900,000주1957억원
91,898건 중 61,101–61,150← 이전1223 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬