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
cmuboat6k1icu109o8qi0hvm8fsc-stock-price000520:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat6g1ics109okxbefe4d1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-09-18000520000520KR7000520007삼일제약KOSPI7,760원290원3.88%7,470원7,860원7,310원157,26811.9억원21,691,811주1683.2억원
cmuboat6z1id2109ohc3s4054fsc-stock-price000540:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboat6t1id1109oxph6fcum1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-09-18000540000540KR7000540005흥국화재KOSPI3,510원-75원-2.09%3,590원3,615원3,505원41,3241.4억원64,242,645주2254.9억원
cmuboatcd1igg109o9op3mmpzfsc-stock-price000850:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatc91ige109og7sf0pix1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-18000850000850KR7000850008화천기공KOSPI39,550원1,150원2.99%38,450원39,950원38,150원16,8606.6억원2,200,000주870.1억원
cmuboatct1igp109o5ug2svv0fsc-stock-price000860:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatco1igm109opa56yoea1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-18000860000860KR7000860007강남제비스코KOSPI12,510원-10원-0.08%12,520원12,700원12,420원2,4333030.6만원13,000,000주1626.3억원
cmuboate71ihj109oqf7shefbfsc-stock-price0008Z0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboate01ihf109o2ewku5e41——2026-09-180008Z0—KR70008Z0005에스엔시스KOSDAQ23,950원-550원-2.24%24,650원24,750원23,850원7,9981.9억원9,436,564주2260억원
cmuboatff1iia109oorht53d7fsc-stock-price000970:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatf81ii6109os5wsjmdw1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-18000970000970KR7000970004한국주철관KOSPI6,600원10원0.15%6,650원6,650원6,560원13,6068948.4만원22,800,500주1504.8억원
cmuboatgx1ij6109o77tgt8nifsc-stock-price001020:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatgs1ij2109ot545do9v1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-09-18001020001020KR7001020007페이퍼코리아KOSPI2,030원-140원-6.45%2,150원2,150원2,010원29,4336012.3만원35,596,662주722.6억원
cmuboatkh1il7109oyvocqqd4fsc-stock-price0010F0:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatkc1il2109ohw17dmgp1——2026-09-180010F0—KR70010F0005보원케미칼KOSDAQ2,295원-10원-0.43%2,315원2,360원2,290원52,9131.2억원11,143,601주255.7억원
cmuboaton1inl109oeddcl1y3fsc-stock-price001270:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatoi1ini109oanzwwds31
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-18001270001270KR7001270008부국증권KOSPI50,700원-100원-0.20%50,800원51,500원50,400원6753441.6만원10,369,886주5257.5억원
cmuboatpt1io8109owhfneja5fsc-stock-price001340:202609182026-09-18dayperiod2026-09-22 05:03:432026-09-22 05:03:43cmuboatpp1io6109om6q9f0jo1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-18001340001340KR7001340009PKCKOSPI4,900원30원0.62%4,890원5,000원4,890원42,3542억원45,028,089주2206.3억원
cmuboats81ipk109o2x6fbxk7fsc-stock-price001430:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboats11ipi109o07uptt7e1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-09-18001430001430KR7001430008세아베스틸지주KOSPI45,050원-400원-0.88%46,100원46,250원44,650원207,92494.6억원35,862,119주1.6조원
cmuboatsy1iq0109ojkkl7dkxfsc-stock-price001450:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatsv1ipw109ocv7ka8mp1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-09-18001450001450KR7001450006현대해상KOSPI48,800원-500원-1.01%49,600원49,650원47,700원698,328339.9억원85,248,250주4.1조원
cmuboatto1iqf109o1541w0cdfsc-stock-price001465:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboattj1iqb109o6fedsfak1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-09-18001465001465KR7001461003BYC우KOSPI27,000원50원0.19%26,950원27,000원26,700원1,7494704.5만원2,153,850주581.5억원
cmuboatu61iqo109o8977tkq2fsc-stock-price001470:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatu01iqk109oj0t4xkpb1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-09-18001470001470KR7001470004삼부토건KOSPI5,820원0원0.00%0원0원0원00원39,139,903주2277.9억원
cmuboatus1ir1109o8lkpfb84fsc-stock-price001510:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatuo1iqy109ojr55k43y1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-18001510001510KR7001510007SK증권KOSPI2,350원10원0.43%2,385원2,400원2,340원1,631,13238.5억원231,295,085주5435.4억원
cmuboatv41ir9109osebedc4cfsc-stock-price001515:202609182026-09-18dayperiod2026-09-22 05:03:442026-09-22 05:03:44cmuboatuy1ir5109osfrnqc3u1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-09-18001515001515KR7001511005SK증권우KOSPI4,005원20원0.50%4,025원4,070원3,990원4,2051707.1만원1,956,257주78.3억원
cmuboawv51ke0109oqxi7s14hfsc-stock-price0091W0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawuz1kdw109o2jk488ac1——2026-09-180091W0—KR70091W0006신영스팩11호KOSDAQ2,030원5원0.25%2,015원2,030원2,015원3,889787.3만원6,068,000주123.1억원
cmuboawvp1kec109oruwnahx6fsc-stock-price009240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawvl1kea109ofkhodfw81
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-18009240009240KR7009240003한샘KOSPI39,000원-50원-0.13%39,300원39,800원38,850원28,67911.2억원23,533,928주9178.2억원
cmuboawwa1keo109ogl4u7uv6fsc-stock-price009290:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaww51kel109okktjub7u1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-18009290009290KR7009290008광동제약KOSPI6,130원-310원-4.81%6,410원6,580원6,130원220,46313.9억원49,799,808주3052.7억원
cmuboawwu1kf0109o5upa6rnjfsc-stock-price009310:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawwq1key109ofe6s493l1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-18009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmuboawxf1kfc109ofhi0rirkfsc-stock-price0093G0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxa1kfa109o27k867151——2026-09-180093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,980원13원0.66%1,981원1,982원1,965원3,487685.6만원6,400,000주126.7억원
cmuboawxz1kfo109oa0q0wylcfsc-stock-price009415:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawxu1kfm109oycnus8v41
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-18009415009415KR7009411000태영건설우KOSPI6,430원120원1.90%6,230원6,460원6,230원568366.3만원649,974주41.7억원
cmuboawyi1kg0109otda9r0k7fsc-stock-price009440:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawye1kfy109ohyr1r6ml1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-18009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmuboawz21kgc109o2j5y9g3xfsc-stock-price009460:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawyz1kga109ogqpv82yk1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-18009460009460KR7009460007한창제지KOSPI2,625원0원0.00%2,635원2,680원2,550원7,8512042만원12,339,686주323.9억원
cmuboawzs1kgq109oycgrstjvfsc-stock-price009520:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzm1kgn109oh3vtr39q1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-18009520009520KR7009520008포스코엠텍KOSDAQ12,670원-10원-0.08%12,770원12,900원12,670원87,79911.1억원41,642,703주5276.1억원
cmuboax021kgw109onksu1zsnfsc-stock-price009540:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboawzx1kgt109ouw1wyfon1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-18009540009540KR7009540006HD한국조선해양KOSPI337,500원-11,000원-3.16%350,500원351,000원337,500원174,690592억원70,773,116주23.8조원
cmuboax0n1kh8109o41afq98zfsc-stock-price009620:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax0i1kh4109oezocji1l1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-18009620009620KR7009620006삼보산업KOSDAQ4,645원345원8.02%4,390원5,190원4,175원57,3132.6억원3,494,609주162.3억원
cmuboax4l1kjk109ovb4qqvl3fsc-stock-price0099W0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4h1kji109ocq6cvkqm1——2026-09-180099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,980원11원0.56%1,977원1,982원1,965원3,805748.8만원7,000,000주138.6억원
cmuboax4w1kjq109oj7icpmk7fsc-stock-price0099X0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax4r1kjn109ouepow4bv1——2026-09-180099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmuboax561kjv109osh9pzb7qfsc-stock-price010040:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax511kjt109ot3vm6rm71
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-18010040010040KR7010040004한국내화KOSPI1,560원-56원-3.47%1,610원1,616원1,505원18,3592869.6만원41,067,062주640.6억원
cmuboax5p1kk8109ofowlutd7fsc-stock-price010100:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5l1kk4109osjw0zi651
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-18010100010100KR7010100006한국무브넥스KOSPI3,405원-5원-0.15%3,455원3,470원3,400원32,4571.1억원30,450,420주1036.8억원
cmuboax6b1kkk109os9bncd35fsc-stock-price010130:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax661kkh109o349llc6a1
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-09-18010130010130KR7010130003고려아연KOSPI1,124,000원1,000원0.09%1,159,000원1,159,000원1,124,000원25,195284.1억원20,872,969주23.4조원
cmuboax6v1kkw109od24lhxvzfsc-stock-price010170:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax6p1kks109o96vvemq51
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-09-18010170010170KR7010170009대한광통신KOSDAQ18,320원2,190원13.58%16,360원18,990원16,170원55,512,0941조원155,485,660주2.8조원
cmuboax7d1kl8109orog4vyglfsc-stock-price010240:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax791kl4109ocvs8740c1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-09-18010240010240KR7010240000흥국KOSDAQ5,250원0원0.00%5,250원5,300원5,150원22,4331.1억원11,706,000주614.5억원
cmuboax7n1kld109oe3iv87blfsc-stock-price010280:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax7j1kla109os8tk2zd01
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-09-18010280010280KR7010280006아이티센엔텍KOSDAQ5,100원-30원-0.58%5,160원5,210원5,010원19,2649804.6만원13,024,757주664.2억원
cmuboaxcg1ko0109o60i4ku85fsc-stock-price011070:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxcb1knx109ozfqx4e261
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-09-18011070011070KR7011070000LG이노텍KOSPI532,000원25,000원4.93%523,000원541,000원518,500원201,2061071.4억원23,667,107주12.5조원
cmuboaxcr1ko6109oynf9vuzwfsc-stock-price011080:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxcl1ko3109o7qxhp6fo1
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-09-18011080011080KR7011080009형지I&CKOSDAQ647원-14원-2.12%657원700원640원173,8071.1억원7,096,262주45.9억원
cmuboaxd11koc109o1hma9ne4fsc-stock-price011090:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxcw1ko9109owpw5dq0x1
{ "value": "011090", "scheme": "krx_code" }
{
  "value": "011090",
  "scheme": "krx_code"
}
—2026-09-18011090011090KR7011090008에넥스KOSPI1,632원-51원-3.03%1,683원1,744원1,604원152,2012.5억원11,857,054주193.5억원
cmuboaxdb1koh109o48aspm50fsc-stock-price011150:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxd61kof109opavcnckh1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-09-18011150011150KR7011150000CJ씨푸드KOSPI1,900원-29원-1.50%1,970원1,970원1,895원38,0887296.1만원35,930,773주682.6억원
cmuboaxej1kp5109oyh1r57iffsc-stock-price011210:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboaxee1kp3109orx1xgqcp1
{ "value": "011210", "scheme": "krx_code" }
{
  "value": "011210",
  "scheme": "krx_code"
}
—2026-09-18011210011210KR7011210002현대위아KOSPI54,300원-600원-1.09%55,600원55,800원54,200원96,28852.5억원27,195,083주1.4조원
cmuboax151khj109ohijjqa27fsc-stock-price0096B0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax111khg109o87n9u4jm1——2026-09-180096B0—KR70096B0006삼성스팩12호KOSDAQ1,986원2원0.10%1,991원1,991원1,975원6,7601336.3만원6,580,000주130.6억원
cmuboax1d1khp109ohfvbk322fsc-stock-price0096D0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1a1khm109ov39s0v591——2026-09-180096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,971원-1원-0.05%1,968원1,993원1,960원4,586901만원5,500,000주108.4억원
cmuboax1o1khv109ojz32s6b8fsc-stock-price009730:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1j1khs109oqm5gybh41
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-18009730009730KR7009730003이렘KOSDAQ2,165원65원3.10%2,100원2,200원1,998원49,6531억원7,975,503주172.6억원
cmuboax1x1ki1109oxky0nqk7fsc-stock-price009770:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax1t1khy109oyndffjej1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-18009770009770KR7009770009삼정펄프KOSPI27,600원-200원-0.72%27,950원28,000원27,400원9972757.3만원2,499,971주689.9억원
cmuboax281ki7109odflc216tfsc-stock-price009780:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax231ki4109o8bqyp4jr1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-18009780009780KR7009780008엠에스씨KOSDAQ6,790원-70원-1.02%6,820원6,850원6,780원3,2142186.5만원17,600,000주1195억원
cmuboax2j1kic109od7nhudwufsc-stock-price0097F0:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax2c1kia109onxmno3fe1——2026-09-180097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,967원-3원-0.15%1,966원1,986원1,965원15,0122951.8만원6,500,000주127.8억원
cmuboax2v1kik109oh0tl5i8tfsc-stock-price009810:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax2p1kig109oq965jv851
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-18009810009810KR7009810003MDS스피어KOSPI1,920원21원1.11%1,903원1,940원1,860원3,483659.5만원20,351,656주390.7억원
cmuboax3f1kiw109oz7ap6wa1fsc-stock-price009835:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3b1kis109o5vomws351
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-18009835009835KR7009831009한화솔루션우KOSPI16,750원-60원-0.36%16,810원17,060원16,410원6,1961억원2,544,616주426.2억원
cmuboax3z1kj8109o3x2c4dttfsc-stock-price009900:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax3v1kj4109osduqt6jc1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-18009900009900KR7009900002명신산업KOSPI7,920원50원0.64%7,980원8,030원7,900원67,2765.3억원52,470,133주4155.6억원
cmuboax5f1kk1109orv6gv11sfsc-stock-price010060:202609182026-09-18dayperiod2026-09-22 05:03:482026-09-22 05:03:48cmuboax5b1kjy109o2q1ql7d91
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-09-18010060010060KR7010060002OCI홀딩스KOSPI204,000원2,000원0.99%208,000원210,500원203,500원124,656257.5억원18,670,232주3.8조원
100,517건 중 75,601–75,650← 이전1513 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬