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
cmu33nv380e07109ojthhsrpjfsc-stock-price011070:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv330e04109oil3bk3dj1
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-09-14011070011070KR7011070000LG이노텍KOSPI514,000원-29,000원-5.34%529,000원530,000원511,000원173,467898.4억원23,667,107주12.1조원
cmu33nv2y0e01109ogvq0s5apfsc-stock-price011040:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv2t0dzy109oblckldz51
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-09-14011040011040KR7011040003경동제약KOSDAQ5,090원10원0.20%5,060원5,100원5,020원29,8791.5억원30,768,766주1566.1억원
cmu33nv2n0dzv109o83pxq1o6fsc-stock-price011000:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv2j0dzs109odqwusuhj1
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-09-14011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmu33nv2e0dzp109oapxrstizfsc-stock-price010960:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv280dzm109o19eq5pmj1
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-09-14010960010960KR7010960003삼호개발KOSPI3,055원-35원-1.13%3,060원3,080원3,015원81,0612.4억원24,120,000주736.8억원
cmu33nv230dzj109o05065oidfsc-stock-price010955:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv1y0dzg109obcky50z31
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-09-14010955010955KR7010951002S-Oil우KOSPI69,800원-2,100원-2.92%71,700원71,700원69,100원18,11512.7억원4,021,927주2807.3억원
cmu33nv1t0dzd109oekxt18fnfsc-stock-price010950:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv1p0dzb109odf5kpcfn1
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-09-14010950010950KR7010950004S-OilKOSPI148,600원-1,400원-0.93%148,600원151,400원143,900원290,855429.5억원112,582,792주16.7조원
cmu33nv0y0dyw109o85bv5n9afsc-stock-price010770:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nv0u0dyt109ocvtvluhl1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-09-14010770010770KR7010770006평화홀딩스KOSPI3,490원0원0.00%3,490원3,510원3,455원11,6524052.9만원14,625,466주510.4억원
cmu33nurw0dtp109o2peq4xcufsc-stock-price009680:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nurr0dtm109o6npyq3un1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-14009680009680KR7009680000모토닉KOSPI10,370원-50원-0.48%10,300원10,410원10,200원13,2261.3억원21,733,094주2253.7억원
cmu33nurl0dtj109o9mhpq1cvfsc-stock-price009620:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nurh0dtg109oqu0qugyw1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-09-14009620009620KR7009620006삼보산업KOSDAQ870원0원0.00%0원0원0원00원17,473,048주152억원
cmu33nurb0dtd109olyyuxkuifsc-stock-price009580:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nur60dta109o8z0vpvsv1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-14009580009580KR7009580002무림P&PKOSPI1,622원19원1.19%1,605원1,725원1,595원218,0263.5억원62,368,324주1011.6억원
cmu33nur10dt7109ovqepm80yfsc-stock-price009540:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuqw0dt4109o6provzcu1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-09-14009540009540KR7009540006HD한국조선해양KOSPI363,500원-2,000원-0.55%360,500원367,000원358,000원91,886332.9억원70,773,116주25.7조원
cmu33nuqq0dt1109od3dvayqsfsc-stock-price009520:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuqm0dsy109o2x6fnv4j1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-14009520009520KR7009520008포스코엠텍KOSDAQ12,670원-210원-1.63%12,760원12,870원12,610원177,93022.6억원41,642,703주5276.1억원
cmu33nuqg0dsv109oqxv2t516fsc-stock-price009470:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuqb0dss109onla4phyq1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-14009470009470KR7009470006삼화전기KOSPI24,550원-50원-0.20%24,000원25,100원23,800원61,81815.2억원6,613,820주1623.6억원
cmu33nuq60dsp109oaul655cnfsc-stock-price009460:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuq10dsm109o11jxui1r1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-14009460009460KR7009460007한창제지KOSPI2,610원-50원-1.88%2,660원2,660원2,550원5,7941502.5만원12,339,686주322억원
cmu33nvbd0e4x109ozsiwxyf8fsc-stock-price0120G0:202609142026-09-14dayperiod2026-09-16 05:03:512026-09-16 05:03:51cmu33nvb80e4v109o1y5yqa9w1——2026-09-140120G0—KR70120G0001삼양바이오팜KOSPI47,700원-1,300원-2.65%48,550원49,550원47,500원36,32917.5억원7,435,870주3546.9억원
cmu33nvas0e4l109oyzefguy7fsc-stock-price011930:202609142026-09-14dayperiod2026-09-16 05:03:512026-09-16 05:03:51cmu33nvao0e4i109om44e5xtf1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-09-14011930011930KR7011930005신성이엔지KOSPI15,870원-310원-1.92%16,180원16,180원15,700원75,04411.9억원20,306,182주3222.5억원
cmu33nva90e49109oiqpqxsrofsc-stock-price0117P0:202609142026-09-14dayperiod2026-09-16 05:03:512026-09-16 05:03:51cmu33nva50e47109of7wu63mr1——2026-09-140117P0—KR70117P0005피스피스스튜디오KOSDAQ5,640원-140원-2.42%5,770원5,770원5,540원64,1073.6억원14,168,911주799.1억원
cmu33nv940e3m109ogb3ui3z9fsc-stock-price011760:202609142026-09-14dayperiod2026-09-16 05:03:512026-09-16 05:03:51cmu33nv8z0e3j109ol9gskdrv1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-09-14011760011760KR7011760006현대코퍼레이션KOSPI27,100원200원0.74%27,050원27,150원26,500원18,9195억원13,228,966주3585억원
cmu33nv7f0e2o109o3nkmhz5ufsc-stock-price011420:202609142026-09-14dayperiod2026-09-16 05:03:512026-09-16 05:03:51cmu33nv7b0e2l109o43rxapry1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-09-14011420011420KR7011420007갤럭시아에스엠KOSPI1,457원0원0.00%1,463원1,469원1,431원23,8133450.7만원27,549,644주401.3억원
cmu33nuzu0dy9109oiev4zevbfsc-stock-price0105P0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuzp0dy5109oasaqjwr71——2026-09-140105P0—KR70105P0009유진스팩12호KOSDAQ1,985원-2원-0.10%1,987원1,987원1,984원9418.6만원5,660,000주112.3억원
cmu33nuug0dv6109o42dp49egfsc-stock-price009835:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuua0dv3109o7hnhdy681
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-09-14009835009835KR7009831009한화솔루션우KOSPI16,880원-250원-1.46%17,060원17,100원16,580원5,4779205.8만원2,544,616주429.5억원
cmu33nutu0dut109o5fr43p4sfsc-stock-price009810:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nutq0dur109o06h4d1501
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-09-14009810009810KR7009810003MDS스피어KOSPI1,819원-64원-3.40%1,883원1,883원1,783원6,6921234.2만원20,351,656주370.1억원
cmu33nut90duh109o9jiqiaqdfsc-stock-price009780:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nut50duf109ooaat5mbk1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-09-14009780009780KR7009780008엠에스씨KOSDAQ6,770원-40원-0.59%6,860원6,860원6,760원4,3062919.2만원17,600,000주1191.5억원
cmu33nusq0du6109oj1xw9ob7fsc-stock-price009730:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nusk0du3109oee84n1t01
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-09-14009730009730KR7009730003이렘KOSDAQ2,160원-360원-14.29%2,300원2,390원1,992원224,3774.9억원7,975,503주172.2억원
cmu33nusf0du0109ou854mweifsc-stock-price0096D0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nusa0dtx109o1yo8vpcu1——2026-09-140096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,981원-1원-0.05%1,970원1,982원1,970원10,4162052.2만원5,500,000주108.9억원
cmu33nus50dtu109osz42swxxfsc-stock-price0096B0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nus00dts109o2o2hn9ei1——2026-09-140096B0—KR70096B0006삼성스팩12호KOSDAQ1,985원-6원-0.30%1,991원1,991원1,977원4,549903.2만원6,580,000주130.6억원
cmu33nulh0dq0109o68dacnubfsc-stock-price009180:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuld0dpx109ow5qw0mmb1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-09-14009180009180KR7009180001한솔로지스틱스KOSPI2,780원5원0.18%2,775원2,780원2,740원13,9213853만원28,155,825주782.7억원
cmu33nukx0dpo109oezfav0rafsc-stock-price009155:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nukt0dpl109okk5v3asi1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-09-14009155009155KR7009151002삼성전기우KOSPI487,000원-7,000원-1.42%484,500원491,500원471,000원15,70175.4억원2,906,984주1.4조원
cmu33nuko0dpi109ofhkua55efsc-stock-price009150:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nukj0dpg109o3fbxe6wq1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-14009150009150KR7009150004삼성전기KOSPI1,337,000원-63,000원-4.50%1,355,000원1,360,000원1,318,000원477,6116376.9억원74,693,696주99.8조원
cmu33nuke0dpd109oqbitwgu4fsc-stock-price009140:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuk90dpa109osm64d28y1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-09-14009140009140KR7009140005경인전자KOSPI22,050원-300원-1.34%22,050원22,150원21,500원429939.3만원1,570,797주346.3억원
cmu33nuk20dp7109ogv1frpigfsc-stock-price009070:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nujy0dp4109o74nhojwt1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-14009070009070KR7009070004KCTCKOSPI4,050원5원0.12%4,095원4,120원4,030원69,0332.8억원30,000,000주1215억원
cmu33nujs0dp1109o5h2k7pjpfsc-stock-price008970:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nujo0doy109o55il43yd1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-09-14008970008970KR7008970006KBI동양철관KOSPI1,186원6원0.51%1,200원1,232원1,156원1,191,70514.3억원103,766,907주1230.6억원
cmu33nujj0dov109o2bno2s7ufsc-stock-price008930:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuje0dos109ocuimarwy1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-14008930008930KR7008930000한미사이언스KOSPI49,700원-600원-1.19%49,100원50,600원47,950원250,377123.4억원68,391,550주3.3조원
cmu33nuja0dop109oue7d6y0ffsc-stock-price0088M0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuj40dom109o6c272u721——2026-09-140088M0—KR70088M0003메쥬KOSDAQ12,080원280원2.37%11,910원12,880원11,050원94,39811.4억원9,881,750주1193.7억원
cmu33nuiz0doj109o27feo53gfsc-stock-price0088D0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuiu0dog109opz6wlcrm1——2026-09-140088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,070원-10원-0.48%2,055원2,070원2,035원5,8321189.8만원5,795,000주119.9억원
cmu33nuiq0dod109owr8u849afsc-stock-price008870:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuil0doa109odd7xkbg51
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-09-14008870008870KR7008870008금비KOSPI39,950원-800원-1.96%40,400원40,400원39,550원93370.6만원1,000,000주399.5억원
cmu33nuig0do7109ov0p1ttbhfsc-stock-price008830:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuib0do4109o2l3qhjo41
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-14008830008830KR7008830002대동기어KOSDAQ6,100원-300원-4.69%6,330원6,340원6,100원176,55510.8억원19,181,916주1170억원
cmu33nui60do1109ok3bpg1rvfsc-stock-price008775:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nui10dny109odf1brymd1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-14008775008775KR7008771008호텔신라우KOSPI28,550원-300원-1.04%29,000원29,000원28,550원3481001.2만원751,879주214.6억원
cmu33nuuz0dvh109ozet51gwqfsc-stock-price009900:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuuw0dve109oc4sht2611
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-09-14009900009900KR7009900002명신산업KOSPI8,150원-90원-1.09%8,230원8,310원8,050원143,75811.7억원52,470,133주4276.3억원
cmu33nuuo0dvb109omvg8il9pfsc-stock-price0098T0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuul0dv9109o4tj3gt2w1——2026-09-140098T0—KR70098T0004교보19호스팩KOSDAQ1,982원0원0.00%1,982원2,010원1,982원6,7311334.5만원5,400,000주107억원
cmu33nuu50dv0109o4a8rgtrhfsc-stock-price009830:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nuu00duw109oxrt09ihu1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-09-14009830009830KR7009830001한화솔루션KOSPI28,700원-1,100원-3.69%29,400원29,450원28,450원1,505,170433.6억원224,892,536주6.4조원
cmu33nutk0duo109o6kriliq9fsc-stock-price0097F0:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nutg0dul109ow4gm9c4j1——2026-09-140097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,983원-1원-0.05%1,987원1,990원1,973원16,4023252.9만원6,500,000주128.8억원
cmu33nut00duc109oyugr2rfqfsc-stock-price009770:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nusv0du8109o4l6hq65u1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-09-14009770009770KR7009770009삼정펄프KOSPI27,950원50원0.18%28,100원28,100원27,550원83230.8만원2,499,971주698.7억원
cmu33nulr0dq5109ot9mgyh65fsc-stock-price009190:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nulm0dq2109o4yhuru4v1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-14009190009190KR7009190000대양금속KOSPI1,130원-120원-9.60%1,250원1,253원1,123원562,0456.5억원43,986,275주497억원
cmu33nul60dpu109oyh8tbdrcfsc-stock-price009160:202609142026-09-14dayperiod2026-09-16 05:03:502026-09-16 05:03:50cmu33nul20dpr109on6x2hnuz1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-14009160009160KR7009160003SIMPACKOSPI4,845원10원0.21%4,835원4,900원4,730원20,6659873.3만원65,370,968주3167.2억원
cmu33nub40dk1109o0swb884ufsc-stock-price007770:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuaz0djy109olbksb2c51
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-09-14007770007770KR7007770001한일화학KOSDAQ8,240원170원2.11%8,300원8,300원7,890원2,6152138.3만원3,510,000주289.2억원
cmu33nuat0djv109ocjof8j4mfsc-stock-price007720:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuap0djs109o33uf985m1
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-09-14007720007720KR7007720006소노스퀘어KOSDAQ1,166원-19원-1.60%1,225원1,226원1,160원7,561885.4만원20,160,090주235억원
cmu33nuak0djp109og8f6n79vfsc-stock-price007700:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nuae0djm109ohb8bx7kw1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-09-14007700007700KR7007700008F&F홀딩스KOSPI14,030원30원0.21%14,000원14,030원13,780원4,6236431.6만원39,114,367주5487.7억원
cmu33nuaa0djj109oyw10b720fsc-stock-price007690:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nua40djg109olxj3fsxz1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-09-14007690007690KR7007690001국도화학KOSPI38,900원600원1.57%38,300원39,050원38,050원14,0715.4억원9,260,832주3602.4억원
cmu33nu9z0djd109oaytl32v1fsc-stock-price007680:202609142026-09-14dayperiod2026-09-16 05:03:492026-09-16 05:03:49cmu33nu9v0dja109oynifdquy1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-09-14007680007680KR7007680002대원KOSDAQ3,320원10원0.30%3,300원3,390원3,300원4,0111335.6만원13,222,738주438.9억원
74,681건 중 8,801–8,850← 이전177 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬