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
cmu1o881y03wb109o69hwzcwxfsc-stock-price007540:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o881o03w8109omap8nwbb1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-09-11007540007540KR7007540008샘표KOSPI57,500원1,800원3.23%72,400원72,400원55,800원961,727635.9억원2,875,800주1653.5억원
cmu1o882i03wh109ogd9v4k08fsc-stock-price007570:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o882803we109olta8smx81
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-09-11007570007570KR7007570005일양약품KOSPI8,070원-200원-2.42%8,120원8,180원8,030원21,3581.7억원19,085,664주1540.2억원
cmu1o883203wn109ockscp977fsc-stock-price007575:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o882t03wk109oqao9uq2n1
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-09-11007575007575KR7007571003일양약품우KOSPI7,670원-20원-0.26%7,560원7,670원7,560원139.8만원445,080주34.1억원
cmu1o87ur03u9109orparbkmwfsc-stock-price007160:202609112026-09-11dayperiod2026-09-15 05:04:002026-09-15 05:04:00cmu1o87uh03u7109omco3fnrt1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-09-11007160007160KR7007160005사조산업KOSPI51,300원600원1.18%50,500원51,400원50,000원2,1551억원5,000,000주2565억원
cmu1o888g03y6109o6f3ju4wofsc-stock-price007810:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o888603y3109ohjsom2lz1
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-09-11007810007810KR7007810005코리아써키트KOSPI51,100원-1,500원-2.85%50,900원51,600원50,300원82,85642.1억원23,982,620주1.2조원
cmu1o888y03yb109ofkjw6c41fsc-stock-price007815:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o888p03y9109oau9d52fx1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-09-11007815007815KR7007811003코리아써우KOSPI17,800원-450원-2.47%17,640원18,240원17,640원325583.1만원2,964,690주527.7억원
cmu1o889z03yo109otcb40qphfsc-stock-price007820:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o889q03yl109o4e4xil5y1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-09-11007820007820KR7007820004엠엑스로보틱스KOSDAQ3,615원15원0.42%3,500원3,800원3,500원235,9558.6억원23,323,419주843.1억원
cmu1o88b103yz109o28sneboifsc-stock-price007980:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88as03yx109ok42wc6if1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-09-11007980007980KR7007980006TPKOSPI1,717원-1원-0.06%1,704원1,725원1,699원30,2855166.7만원46,897,350주805.2억원
cmu1o88c403zb109ojs4rbrrrfsc-stock-price008060:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88bv03z9109ojpci3pya1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-09-11008060008060KR7008060006대덕KOSPI14,540원-60원-0.41%14,460원14,570원14,310원46,1676.6억원31,287,098주4549.1억원
cmu1o88d803zo109ofn5wc3knfsc-stock-price008250:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88cz03zl109omxfo8ow11
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-09-11008250008250KR7008250003이건산업KOSPI3,130원5원0.16%3,115원3,155원3,080원45,3391.4억원10,952,635주342.8억원
cmu1o88ed0400109opsjfvt3zfsc-stock-price008290:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88e303zw109oljlqu7pt1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-09-11008290008290KR7008290009원풍물산KOSDAQ134원-2원-1.47%139원139원121원4,282,5165.5억원20,346,839주27.2억원
cmu1o88fg040c109ogvkqe8mhfsc-stock-price008350:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88f60409109owt2tmuyr1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-09-11008350008350KR7008350001남선알미늄KOSPI1,069원10원0.94%1,047원1,138원1,047원1,767,49418.8억원129,079,090주1379.8억원
cmu1o88gk040o109otnad9acbfsc-stock-price008370:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ga040k109o2suacu2q1
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-09-11008370008370KR7008370009원풍KOSDAQ4,995원-65원-1.28%5,050원5,050원4,960원3,9071943.9만원12,000,000주599.4억원
cmu1o88tr044p109oy4cjlwycfsc-stock-price009240:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88tg044l109oh57167zy1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-09-11009240009240KR7009240003한샘KOSPI39,350원150원0.38%38,450원39,550원38,150원26,70810.4억원23,533,928주9260.6억원
cmu1o88uu0451109o3cazlwqofsc-stock-price009290:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88uj044x109ov1mr00wv1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-09-11009290009290KR7009290008광동제약KOSPI6,340원-40원-0.63%6,310원6,360원6,280원78,6904.9억원49,799,808주3157.3억원
cmu1o89as049u109omjmin5aafsc-stock-price0099W0:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89ai049s109oxo09yhlv1——2026-09-110099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,970원-10원-0.51%1,971원1,985원1,968원4,568899.7만원7,000,000주137.9억원
cmu1o89bx04a6109okdbyrjtwfsc-stock-price010040:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89bn04a3109o6wx0anh91
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-09-11010040010040KR7010040004한국내화KOSPI1,607원27원1.71%1,567원1,607원1,520원23,7963697만원41,067,062주659.9억원
cmu1o89d204ai109oe3wkez80fsc-stock-price010100:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89cs04ag109o2i31vlul1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-09-11010100010100KR7010100006한국무브넥스KOSPI3,515원-15원-0.42%3,445원3,550원3,445원46,2631.6억원30,450,420주1070.3억원
cmu1o89dm04ap109o6e53c23afsc-stock-price010120:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89dc04al109od8xebxt81
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-09-11010120010120KR7010120004LS ELECTRICKOSPI204,500원-1,500원-0.73%199,500원206,500원198,700원261,769532.5억원150,000,000주30.6조원
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
74,681건 중 11,651–11,700← 이전234 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬