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
cmu1o85gp034s109oguess0slfsc-stock-price003720:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85gf034q109on52jpb6z1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-09-11003720003720KR7003720000삼영KOSPI6,190원20원0.32%6,070원6,350원6,020원113,7577억원34,000,000주2104.6억원
cmu1o85h8034y109opu66omsvfsc-stock-price003780:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85gz034w109otcco5pxz1
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-09-11003780003780KR7003780004진양산업KOSPI3,935원5원0.13%3,910원3,945원3,850원42,6341.6억원13,000,000주511.5억원
cmu1o85hu0354109o4fcgvhmsfsc-stock-price0037T0:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85hm0352109o9p4ufz421——2026-09-110037T0—KR70037T0008KB제32호스팩KOSDAQ1,991원-2원-0.10%1,993원1,993원1,985원6,4351277.7만원6,330,000주126억원
cmu1o85ie035a109onvd0rj7kfsc-stock-price003800:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85i40358109oyxmrawk71
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-09-11003800003800KR7003800000에이스침대KOSDAQ32,700원100원0.31%32,150원33,100원32,150원1,4544719.3만원11,090,000주3626.4억원
cmu1o85iw035g109ozp8gxbqbfsc-stock-price003830:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85io035e109ol6j8lbaa1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-09-11003830003830KR7003830007대한화섬KOSPI114,200원0원0.00%111,800원115,300원110,500원2683014만원1,328,000주1516.5억원
cmu1o85jg035m109o96bnr882fsc-stock-price003850:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85j7035k109odobo7dmt1
{ "value": "003850", "scheme": "krx_code" }
{
  "value": "003850",
  "scheme": "krx_code"
}
—2026-09-11003850003850KR7003850005보령KOSPI9,280원370원4.15%8,900원9,360원8,820원192,64117.7억원85,787,207주7961억원
cmu1o85k0035s109oikw6zqhpfsc-stock-price003920:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85jq035q109oclsn237h1
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-09-11003920003920KR7003920006남양유업KOSPI43,050원150원0.35%42,950원43,450원42,550원1,4016032.5만원5,673,447주2442.4억원
cmu1o85kk035y109oacft9ytmfsc-stock-price003925:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85ka035w109onbze0oiy1
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-09-11003925003925KR7003921004남양유업우KOSPI29,300원-350원-1.18%29,400원29,500원28,950원9362735.2만원1,891,149주554.1억원
cmu1o85l40364109o3qgvqucyfsc-stock-price003960:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85kv0362109oi88jvk1m1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-09-11003960003960KR7003960002사조대림KOSPI29,250원150원0.52%29,100원29,250원28,800원1,0312987.9만원9,164,467주2680.6억원
cmu1o85lo036a109ohrtn4ddqfsc-stock-price0039P0:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85lf0368109o8k3vspqx1——2026-09-110039P0—KR70039P0000매드업KOSDAQ9,450원-220원-2.28%9,750원10,330원9,100원3,444,470336.7억원18,807,400주1777.2억원
cmu1o85m8036g109olkielcm7fsc-stock-price004000:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85lz036e109o2aljsm591
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-09-11004000004000KR7004000006롯데정밀화학KOSPI46,150원-250원-0.54%45,700원46,350원45,600원41,20918.9억원25,800,000주1.1조원
cmu1o85ms036m109oeket92a7fsc-stock-price004020:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85mi036k109oy4z4i6cj1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-09-11004020004020KR7004020004현대제철KOSPI33,600원-250원-0.74%32,800원34,100원32,500원499,660167.9억원133,445,785주4.4조원
cmu1o85nb036s109o8tai0czafsc-stock-price004060:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85n4036q109ogcdmcwti1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-09-11004060004060KR7004060000SG세계물산KOSPI2,225원-30원-1.33%2,255원2,270원2,225원31,9217145.2만원20,242,496주450.3억원
cmu1o85nv036y109o32xlqisrfsc-stock-price004080:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85nm036w109ofsm06ddm1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-09-11004080004080KR7004080008신흥KOSPI14,000원-60원-0.43%13,980원14,090원13,880원3,4724862만원9,300,000주1302억원
cmu1o85of0374109ohkp1xjwsfsc-stock-price004090:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85o60372109o1l8oftde1
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-09-11004090004090KR7004090007한국석유KOSPI12,330원-410원-3.22%14,400원14,580원12,170원1,875,599251.9억원12,694,120주1565.1억원
cmu1o85p0037a109ozqomorf9fsc-stock-price004100:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85oq0378109oawsrz7tz1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-09-11004100004100KR7004100004태양금속KOSPI2,780원-80원-2.80%2,860원2,875원2,770원224,9266.2억원36,700,000주1020.2억원
cmu1o85pj037g109o7akl8blefsc-stock-price004105:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85p9037e109o7brp4m3j1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-09-11004105004105KR7004101002태양금속우KOSPI3,455원-5원-0.14%3,445원3,455원3,400원11,5483951.3만원3,300,000주114억원
cmu1o85q3037m109oblfwcm4dfsc-stock-price004140:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85pu037k109og8ofulfp1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-09-11004140004140KR7004140000동방KOSPI1,797원-11원-0.61%1,784원1,819원1,784원68,1481.2억원47,971,766주862억원
cmu1o85qn037s109o0syugd0rfsc-stock-price004150:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85qd037q109o1jcvfacy1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-09-11004150004150KR7004150009한솔홀딩스KOSPI3,575원40원1.13%3,525원3,580원3,500원61,0242.1억원41,026,620주1466.7억원
cmu1o85r7037y109o3mimpervfsc-stock-price004170:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85qx037w109op1m0872e1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-09-11004170004170KR7004170007신세계KOSPI381,000원-4,500원-1.17%377,000원386,000원375,000원99,508377.9억원9,445,181주3.5조원
cmu1o85rr0384109ozg1nm1cofsc-stock-price0041B0:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85ri0382109otrnyk48q1——2026-09-110041B0—KR70041B0002교보18호스팩KOSDAQ2,005원0원0.00%2,010원2,010원2,000원527105.4만원5,040,000주101억원
cmu1o85sb038a109obhwbpg5nfsc-stock-price0041J0:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85s10388109oxz7wdn5o1——2026-09-110041J0—KR70041J0004엘에스스팩1호KOSDAQ1,985원0원0.00%1,983원1,985원1,983원5,6101113.5만원4,110,000주81.5억원
cmu1o85sv038g109oxwwbwh0jfsc-stock-price0041L0:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85sm038e109ookbeen6f1——2026-09-110041L0—KR70041L0000하나35호스팩KOSDAQ1,994원0원0.00%1,993원1,994원1,986원30961.6만원6,030,000주120.2억원
cmu1o85tg038m109o5s4j5nh7fsc-stock-price004250:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85t6038k109onlzhh9tv1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-09-11004250004250KR7004250007NPCKOSPI2,995원-5원-0.17%3,000원3,000원2,965원8,2632462만원36,720,000주1099.7억원
cmu1o85tz038s109o1sa9j48kfsc-stock-price004255:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85tq038q109on9sbqgrp1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-09-11004255004255KR7004251005NPC우KOSPI1,871원-1원-0.05%1,872원1,905원1,839원9,0061677.5만원5,280,000주98.7억원
cmu1o85uj038y109o6dyvfy2tfsc-stock-price004270:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85ua038w109og164tapx1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-09-11004270004270KR7004270005남성KOSPI5,110원50원0.99%5,060원5,200원5,050원10,8975598.3만원4,560,128주233억원
cmu1o85v10394109orlsvw30efsc-stock-price004310:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85ut0392109ozmfbw54h1
{ "value": "004310", "scheme": "krx_code" }
{
  "value": "004310",
  "scheme": "krx_code"
}
—2026-09-11004310004310KR7004310009현대약품KOSPI9,820원50원0.51%10,090원10,400원9,680원7,692,753774억원32,000,000주3142.4억원
cmu1o86jp03gc109ozrw2wfoufsc-stock-price005180:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86jf03g9109om0j23z7f1
{ "value": "005180", "scheme": "krx_code" }
{
  "value": "005180",
  "scheme": "krx_code"
}
—2026-09-11005180005180KR7005180005빙그레KOSPI88,800원-2,400원-2.63%90,000원92,400원88,400원42,47538.1억원9,269,031주8230.8억원
cmu1o86li03gt109o8hpnh3g0fsc-stock-price005290:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86l903gr109odyl2j73p1
{ "value": "005290", "scheme": "krx_code" }
{
  "value": "005290",
  "scheme": "krx_code"
}
—2026-09-11005290005290KR7005290002동진쎄미켐KOSDAQ40,800원-1,650원-3.89%41,050원41,100원40,600원249,669101.8억원50,970,126주2조원
cmu1o86mm03h5109olncr14g1fsc-stock-price005305:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86md03h3109ox0o5igqm1
{ "value": "005305", "scheme": "krx_code" }
{
  "value": "005305",
  "scheme": "krx_code"
}
—2026-09-11005305005305KR7005301007롯데칠성우KOSPI65,900원0원0.00%66,500원66,500원65,700원91599.2만원775,310주510.9억원
cmu1o86np03hi109ok2e1ljr2fsc-stock-price005360:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86ng03he109osrr1icle1
{ "value": "005360", "scheme": "krx_code" }
{
  "value": "005360",
  "scheme": "krx_code"
}
—2026-09-11005360005360KR7005360003모나미KOSPI1,325원0원0.00%1,325원1,358원1,310원154,2222억원18,897,307주250.3억원
cmu1o86ou03hu109o1tkkn10nfsc-stock-price005385:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86ol03hq109oambyi9bw1
{ "value": "005385", "scheme": "krx_code" }
{
  "value": "005385",
  "scheme": "krx_code"
}
—2026-09-11005385005385KR7005381009현대차우KOSPI182,000원-3,000원-1.62%183,000원184,200원181,100원49,11889.4억원23,340,960주4.2조원
cmu1o86pz03i5109oaklhz0wofsc-stock-price005389:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86pp03i2109o6qfjfp1x1
{ "value": "005389", "scheme": "krx_code" }
{
  "value": "005389",
  "scheme": "krx_code"
}
—2026-09-11005389005389KR7005383005현대차3우BKOSPI178,500원-2,500원-1.38%180,800원180,800원178,000원5,84310.4억원2,327,452주4154.5억원
cmu1o86r203ih109ope3xk4xifsc-stock-price005430:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86qs03ie109oasipk1mf1
{ "value": "005430", "scheme": "krx_code" }
{
  "value": "005430",
  "scheme": "krx_code"
}
—2026-09-11005430005430KR7005430004한국공항KOSPI80,300원300원0.38%80,000원80,700원78,800원1,5571.2억원3,166,355주2542.5억원
cmu1o86s503it109o68mrlssdfsc-stock-price005490:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86rw03iq109olggw3jr91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스2026-09-11005490005490KR7005490008POSCO홀딩스KOSPI334,000원-5,000원-1.47%329,500원334,500원328,000원165,993551.2억원79,241,527주26.4조원
cmu1o86tu03j4109o82kw7c15fsc-stock-price005500:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86tk03j2109obis544sl1
{ "value": "005500", "scheme": "krx_code" }
{
  "value": "005500",
  "scheme": "krx_code"
}
—2026-09-11005500005500KR7005500004삼진제약KOSPI18,440원-110원-0.59%18,320원18,570원18,300원17,5583.2억원13,320,000주2456.2억원
cmu1o86uj03jb109ofg98mxunfsc-stock-price005610:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86ua03j8109oujzv7dkn1
{ "value": "005610", "scheme": "krx_code" }
{
  "value": "005610",
  "scheme": "krx_code"
}
—2026-09-11005610005610KR7005610001삼립KOSPI41,600원0원0.00%41,050원41,600원41,050원3721542만원8,629,009주3589.6억원
cmu1o86vl03jn109oxqnzrg8jfsc-stock-price005680:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86vd03jk109ovwj7c87g1
{ "value": "005680", "scheme": "krx_code" }
{
  "value": "005680",
  "scheme": "krx_code"
}
—2026-09-11005680005680KR7005680004삼영전자KOSPI12,320원0원0.00%12,070원12,510원12,000원15,5291.9억원20,000,000주2464억원
cmu1o86wq03jz109oyu796niffsc-stock-price005710:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86wg03jw109obxf17zjv1
{ "value": "005710", "scheme": "krx_code" }
{
  "value": "005710",
  "scheme": "krx_code"
}
—2026-09-11005710005710KR7005710009대원산업KOSDAQ10,570원140원1.34%10,490원10,570원10,350원1,0881138.8만원20,037,600주2117.9억원
cmu1o86xu03kc109of0dk5c4nfsc-stock-price005725:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86xk03k9109ocantq8mx1
{ "value": "005725", "scheme": "krx_code" }
{
  "value": "005725",
  "scheme": "krx_code"
}
—2026-09-11005725005725KR7005721006넥센우KOSPI4,325원-5원-0.12%4,325원4,325원4,325원1,008435.9만원3,600,600주155.7억원
cmu1o86zh03kt109oppp5718sfsc-stock-price005750:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o86z803kr109oq7vvo47r1
{ "value": "005750", "scheme": "krx_code" }
{
  "value": "005750",
  "scheme": "krx_code"
}
—2026-09-11005750005750KR7005750005대림바스KOSPI4,575원25원0.55%4,550원4,620원4,510원12,6095745.9만원16,592,240주759억원
cmu1o871503lb109ogaabpu98fsc-stock-price005820:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o870v03l9109omb56g1sb1
{ "value": "005820", "scheme": "krx_code" }
{
  "value": "005820",
  "scheme": "krx_code"
}
—2026-09-11005820005820KR7005820006원림KOSPI14,160원-490원-3.34%14,530원14,730원14,000원3,8105460만원2,297,970주325.3억원
cmu1o872s03lt109o542pkurefsc-stock-price005860:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o872i03lr109o8ke3fl9c1
{ "value": "005860", "scheme": "krx_code" }
{
  "value": "005860",
  "scheme": "krx_code"
}
—2026-09-11005860005860KR7005860002한일사료KOSDAQ2,470원-20원-0.80%2,600원2,695원2,470원2,813,22072.4억원39,403,685주973.2억원
cmu1o873v03m6109oxvn5apahfsc-stock-price005880:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o873m03m2109otwfryqsi1
{ "value": "005880", "scheme": "krx_code" }
{
  "value": "005880",
  "scheme": "krx_code"
}
—2026-09-11005880005880KR7005880000대한해운KOSPI2,090원-20원-0.95%2,120원2,145원2,045원1,377,75128.9억원322,747,340주6745.4억원
cmu1o874z03mi109os02yfhdpfsc-stock-price005935:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o874p03me109oubxhwiyc1
{ "value": "005935", "scheme": "krx_code" }
{
  "value": "005935",
  "scheme": "krx_code"
}
—2026-09-11005935005935KR7005931001삼성전자우KOSPI193,300원-9,700원-4.78%195,000원195,600원191,000원2,992,5635782.7억원802,371,203주155조원
cmu1o876303mt109oe64wy3i5fsc-stock-price005945:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o875t03mr109orii2a5vu1
{ "value": "005945", "scheme": "krx_code" }
{
  "value": "005945",
  "scheme": "krx_code"
}
—2026-09-11005945005945KR7005941000NH투자증권우KOSPI23,250원-50원-0.21%23,300원23,300원23,000원33,7887.8억원18,870,968주4387.5억원
cmu1o877603n5109om5swth86fsc-stock-price005960:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o876x03n3109o9bt864xz1
{ "value": "005960", "scheme": "krx_code" }
{
  "value": "005960",
  "scheme": "krx_code"
}
—2026-09-11005960005960KR7005960000동부건설KOSPI8,240원-60원-0.72%8,290원8,390원8,160원54,9504.5억원22,946,663주1890.8억원
cmu1o878a03ni109ogeb639enfsc-stock-price005990:202609112026-09-11dayperiod2026-09-15 05:03:592026-09-15 05:03:59cmu1o878103nf109od667dj6i1
{ "value": "005990", "scheme": "krx_code" }
{
  "value": "005990",
  "scheme": "krx_code"
}
—2026-09-11005990005990KR7005990007매일홀딩스KOSDAQ11,000원0원0.00%11,080원11,090원10,800원5,5766131.7만원13,298,304주1462.8억원
cmu1o87sl03tm109ok6nho2iyfsc-stock-price007070:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87se03tk109ow7e8rchm1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-09-11007070007070KR7007070006GS리테일KOSPI25,050원-50원-0.20%24,650원25,200원24,450원131,60532.7억원83,607,415주2조원
cmu1o87t403tr109otrm0e6l4fsc-stock-price0070X0:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87su03tp109ow7y9ar7p1——2026-09-110070X0—KR70070X0000에스테크엠KONEX10,800원300원2.86%11,000원11,500원10,200원106108.5만원1,510,000주163억원
74,681건 중 11,601–11,650← 이전233 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬