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
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
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
74,681건 중 11,751–11,800← 이전236 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬