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
cmu1o89eq04b1109ol6s4xqutfsc-stock-price010140:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89eh04ay109owbot0b3a1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-09-11010140010140KR7010140002삼성중공업KOSPI21,400원50원0.23%20,900원21,600원20,700원2,379,124506.5억원880,000,000주18.8조원
cmu1o89fw04bd109okif5638dfsc-stock-price0101C0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89fk04b9109oadft6y1l1——2026-09-110101C0—KR70101C0008하나36호스팩KOSDAQ1,980원0원0.00%1,980원1,984원1,975원44287.6만원7,740,000주153.2억원
cmu1o89gy04bo109o3ds3muiffsc-stock-price010280:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89gp04bl109oaikavycb1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-09-11010280010280KR7010280006아이티센엔텍KOSDAQ5,180원30원0.58%5,140원5,240원5,100원7,1693693.7만원13,024,757주674.6억원
cmu1o89i404c1109oekkb2f4bfsc-stock-price010470:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89hu04bx109o3qg6kh4l1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-09-11010470010470KR7010470003오리콤KOSDAQ4,880원25원0.51%4,855원4,895원4,820원1,709832만원11,975,050주584.3억원
cmu1o89j804cc109on6v5cp6wfsc-stock-price0105P0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89iz04ca109ofdm7whgr1——2026-09-110105P0—KR70105P0009유진스팩12호KOSDAQ1,987원4원0.20%1,988원1,991원1,983원20,0933998.4만원5,660,000주112.4억원
cmu1o89kd04co109oqd8v2govfsc-stock-price010660:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89k304cm109o1bgr3xtk1
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-09-11010660010660KR7010660009화천기계KOSPI3,170원-35원-1.09%3,205원3,250원3,080원102,0783.1억원22,000,000주697.4억원
cmu1o89lg04d0109oe1z5eqfsfsc-stock-price010770:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89l704cy109osct7sbpy1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-09-11010770010770KR7010770006평화홀딩스KOSPI3,490원-5원-0.14%3,495원3,545원3,475원24,1608438.4만원14,625,466주510.4억원
cmu1o89ml04dd109ohos4nxanfsc-stock-price010820:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ma04d9109o5rfeoizx1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-09-11010820010820KR7010820009퍼스텍KOSPI6,090원0원0.00%6,090원6,230원6,020원321,77219.7억원48,771,938주2970.2억원
cmu1o883l03wt109or8wal447fsc-stock-price007590:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o883d03wq109ofwu96r181
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-09-11007590007590KR7007590003동방아그로KOSPI5,600원0원0.00%5,600원5,600원5,550원398222.3만원13,617,577주762.5억원
cmu1o884703wz109ojbdqkehofsc-stock-price007610:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o883x03ww109op4l4irjt1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-09-11007610007610KR7007610009선도전기KOSPI4,050원-100원-2.41%4,090원4,110원4,010원148,1946억원18,000,000주729억원
cmu1o884r03x5109orj7n2q7yfsc-stock-price007660:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o884j03x2109oexonyn7x1
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-09-11007660007660KR7007660004이수페타시스KOSPI109,900원-3,100원-2.74%108,400원111,000원108,200원389,102424.9억원73,409,219주8조원
cmu1o885b03xb109o70db2lr0fsc-stock-price007680:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o885103x8109o9fjukb6z1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-09-11007680007680KR7007680002대원KOSDAQ3,310원-105원-3.07%3,415원3,415원3,280원5,6121862.3만원13,222,738주437.6억원
cmu1o885u03xh109o239lsbxhfsc-stock-price007690:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o885k03xe109odm9h3dck1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-09-11007690007690KR7007690001국도화학KOSPI38,300원-1,000원-2.54%38,600원39,000원38,300원13,1845억원9,260,832주3546.8억원
cmu1o886e03xn109o5rtmht7ufsc-stock-price007700:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o886403xk109oakqyzzsd1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-09-11007700007700KR7007700008F&F홀딩스KOSPI14,000원100원0.72%13,780원14,050원13,780원4,4996254만원39,114,367주5476억원
cmu1o886x03xt109o9gam2dg5fsc-stock-price007720:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o886p03xq109o3msjffl71
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-09-11007720007720KR7007720006소노스퀘어KOSDAQ1,185원5원0.42%1,180원1,198원1,169원10,9341284.4만원20,160,090주238.8억원
cmu1o887n03xz109o5wulcndbfsc-stock-price007770:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o887803xw109o4y963zi41
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-09-11007770007770KR7007770001한일화학KOSDAQ8,070원30원0.37%8,030원8,270원7,840원3,1762551만원3,510,000주283.2억원
cmu1o889i03yh109opfimhb8ifsc-stock-price00781K:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o889803ye109oh2166gsh1——2026-09-1100781K—KR700781K015코리아써키트2우BKOSPI14,250원70원0.49%13,760원14,280원13,710원2636.9만원783,699주111.6억원
cmu1o88ai03yt109omw7hmzyhfsc-stock-price007860:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88a803yr109oay287mgm1
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-09-11007860007860KR7007860000서연KOSPI7,620원-20원-0.26%7,640원7,690원7,550원12,8219770.6만원23,479,844주1789.1억원
cmu1o88bl03z5109o3f693llefsc-stock-price008040:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88bc03z2109of4ajq4se1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-09-11008040008040KR7008040008사조동아원KOSPI7,950원-280원-3.40%7,970원8,480원7,370원35,2652.8억원14,114,460주1122억원
cmu1o88cp03zi109osbwobzx1fsc-stock-price00806K:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88cf03zf109oq37y55ht1——2026-09-1100806K—KR700806K010대덕1우KOSPI10,630원-50원-0.47%10,670원10,670원10,400원1,9202013.1만원1,212,357주128.8억원
cmu1o88dt03zu109o4nim6c3sfsc-stock-price008260:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88dj03zq109ovu3tadwx1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-09-11008260008260KR7008260002NI스틸KOSPI3,370원-80원-2.32%3,415원3,430원3,355원43,1861.4억원28,600,117주963.8억원
cmu1o88ew0405109o4yz492bzfsc-stock-price0082N0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88en0403109o572p1wip1——2026-09-110082N0—KR70082N0008카나프테라퓨틱스KOSDAQ13,380원-170원-1.25%13,110원13,530원13,070원14,9081.9억원13,300,580주1779.6억원
cmu1o88g0040h109ot7xwoyfzfsc-stock-price008355:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88fq040f109os8n36yas1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-09-11008355008355KR7008351009남선알미우KOSPI6,950원-210원-2.93%7,160원7,200원6,950원559395.1만원307,890주21.3억원
cmu1o88m2042c109ouz479juffsc-stock-price008870:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88lr0428109ofzoucems1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-11008870008870KR7008870008금비KOSPI40,750원250원0.62%39,850원40,750원38,950원121484.5만원1,000,000주407.5억원
cmu1o88n5042o109ofc8v79ayfsc-stock-price0088M0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88mw042l109ojs9fs1zv1——2026-09-110088M0—KR70088M0003메쥬KOSDAQ11,800원-490원-3.99%12,200원12,370원11,730원86,39410.3억원9,881,750주1166억원
cmu1o88o5042z109oxtbwsujjfsc-stock-price008970:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88nx042x109o0xomq3es1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-11008970008970KR7008970006KBI동양철관KOSPI1,180원3원0.25%1,170원1,215원1,164원664,5417.8억원103,766,907주1224.4억원
cmu1o88pb043c109odtrcjs4vfsc-stock-price009140:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88p10439109o4cewuy2v1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-11009140009140KR7009140005경인전자KOSPI22,350원250원1.13%22,400원22,400원21,950원189419.3만원1,570,797주351억원
cmu1o88qf043o109o7ja10geafsc-stock-price009155:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88q5043k109obtcliwow1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-11009155009155KR7009151002삼성전기우KOSPI494,000원-7,000원-1.40%496,000원513,000원491,000원16,81684.1억원2,906,984주1.4조원
cmu1o88ri0440109okxzlxhxgfsc-stock-price009180:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88r8043x109olkvjre8n1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-09-11009180009180KR7009180001한솔로지스틱스KOSPI2,775원15원0.54%2,735원2,775원2,735원18,5575130.2만원28,155,825주781.3억원
cmu1o88sm044c109o0h5rjpo0fsc-stock-price0091W0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88sc0448109o1jk9gesb1——2026-09-110091W0—KR70091W0006신영스팩11호KOSDAQ2,020원-5원-0.25%2,035원2,035원2,020원51,5001억원6,068,000주122.5억원
cmu1o88zo046h109oabofkl6gfsc-stock-price009450:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88zf046f109o7lyv48a21
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-09-11009450009450KR7009450008경동나비엔KOSPI60,600원0원0.00%59,800원61,400원59,600원18,52311.2억원14,568,592주8828.5억원
cmu1o890t046u109o35ru5b07fsc-stock-price009470:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o890j046q109osmeur2pu1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-11009470009470KR7009470006삼화전기KOSPI24,600원1,050원4.46%23,200원27,450원23,000원340,44987.2억원6,613,820주1626.9억원
cmu1o88ju041o109on27pa671fsc-stock-price008730:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88jj041l109oerjf9shb1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-11008730008730KR7008730004율촌화학KOSPI15,560원-680원-4.19%15,920원15,920원15,530원29,9074.6억원24,800,000주3858.8억원
cmu1o88ke041u109or78uuik8fsc-stock-price008770:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88k3041r109orb406k7y1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-11008770008770KR7008770000호텔신라KOSPI41,100원-350원-0.84%40,850원41,825원40,850원115,38147.5억원39,248,121주1.6조원
cmu1o88kx0420109okl43ebj6fsc-stock-price008775:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ko041x109o5nbhks5v1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-11008775008775KR7008771008호텔신라우KOSPI28,850원0원0.00%28,850원29,100원28,800원4401268.8만원751,879주216.9억원
cmu1o88li0426109omq2jg3s1fsc-stock-price008830:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88l90423109onudz1j891
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-11008830008830KR7008830002대동기어KOSDAQ6,400원-150원-2.29%6,370원6,490원6,320원128,9058.2억원19,181,916주1227.6억원
cmu1o88mm042h109omztwh5kmfsc-stock-price0088D0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88mb042e109oxn316ryf1——2026-09-110088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원0원0.00%2,080원2,080원2,065원12525.9만원5,795,000주120.5억원
cmu1o88nm042t109o5h45qdiffsc-stock-price008930:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88nc042r109ooon7r8hv1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-11008930008930KR7008930000한미사이언스KOSPI50,300원-4,800원-8.71%52,400원55,300원50,000원285,080149.2억원68,391,550주3.4조원
cmu1o88oq0435109oi9f1ndjkfsc-stock-price009070:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88og0432109ob3gs8uqc1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-11009070009070KR7009070004KCTCKOSPI4,045원55원1.38%3,990원4,085원3,980원66,9942.7억원30,000,000주1213.5억원
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
94,771건 중 62,951–63,000← 이전1260 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬