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
cmu1o86ib03g1109ozhz20xgpfsc-stock-price005110:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86i103fy109opnghgn3u1
{ "value": "005110", "scheme": "krx_code" }
{
  "value": "005110",
  "scheme": "krx_code"
}
—2026-09-11005110005110KR7005110002한창KOSPI1,254원0원0.00%0원0원0원00원21,106,407주264.6억원
cmu1o86hr03fv109ofz2pkyrwfsc-stock-price005090:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86hk03fs109og8o1uctq1
{ "value": "005090", "scheme": "krx_code" }
{
  "value": "005090",
  "scheme": "krx_code"
}
—2026-09-11005090005090KR7005090006SGC에너지KOSPI61,200원2,300원3.90%56,800원62,400원56,800원191,526115.7억원14,409,333주8818.5억원
cmu1o86h703fp109otz3zm1blfsc-stock-price005070:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86h003fm109o4jostx151
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-09-11005070005070KR7005070008코스모신소재KOSPI40,200원-600원-1.47%39,750원40,850원39,500원61,38924.6억원33,214,571주1.3조원
cmu1o86gn03fj109oex9yc6b6fsc-stock-price005030:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86gd03fg109opoytbxgh1
{ "value": "005030", "scheme": "krx_code" }
{
  "value": "005030",
  "scheme": "krx_code"
}
—2026-09-11005030005030KR7005030002부산주공KOSPI486원0원0.00%0원0원0원00원92,782,988주450.9억원
cmu1o86g903fd109ok43nl1wkfsc-stock-price005010:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86fu03fb109o3dc6l37z1
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-09-11005010005010KR7005010004휴스틸KOSPI4,000원-85원-2.08%4,065원4,080원3,960원385,43215.4억원56,188,075주2247.5억원
cmu1o86e003ev109og9q5bxpmfsc-stock-price004985:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86dr03er109otzg5pyjw1
{ "value": "004985", "scheme": "krx_code" }
{
  "value": "004985",
  "scheme": "krx_code"
}
—2026-09-11004985004985KR7004981007성신양회우KOSPI8,640원0원0.00%8,690원8,790원8,320원470404.7만원735,645주63.5억원
cmu1o86cw03ei109opeyzt25efsc-stock-price004970:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86cm03eg109owlca36yr1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-09-11004970004970KR7004970000신라교역KOSPI9,250원-30원-0.32%9,280원9,300원9,190원14,4031.3억원16,000,000주1480억원
cmu1o86br03e7109o1f1ltkdjfsc-stock-price004920:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86bi03e3109ofgmqx6ik1
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-09-11004920004920KR7004920005씨아이테크KOSPI907원0원0.00%0원0원0원00원52,179,872주473.2억원
cmu1o86an03du109o780fos21fsc-stock-price004890:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o86ae03dr109o0szbw7s91
{ "value": "004890", "scheme": "krx_code" }
{
  "value": "004890",
  "scheme": "krx_code"
}
—2026-09-11004890004890KR7004890000동일산업KOSPI35,850원-400원-1.10%36,250원36,250원35,650원3311188.6만원2,425,215주869.4억원
cmu1o869l03dj109ouyffqx3mfsc-stock-price004840:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o869b03df109o72vvpior1
{ "value": "004840", "scheme": "krx_code" }
{
  "value": "004840",
  "scheme": "krx_code"
}
—2026-09-11004840004840KR7004840005DRB동일KOSPI4,055원-5원-0.12%4,055원4,055원4,020원9,0143634.4만원19,272,364주781.4억원
cmu1o867x03d0109oap7565s8fsc-stock-price004800:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o867n03cx109ogdy5tfni1
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-09-11004800004800KR7004800009효성KOSPI160,300원-100원-0.06%157,500원161,600원153,800원26,91842.8억원16,740,407주2.6조원
cmu1o866u03cp109o5el9m1edfsc-stock-price004770:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o866l03cm109ozq2nops91
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-09-11004770004770KR7004770004써니전자KOSPI2,125원-35원-1.62%2,120원2,320원2,085원2,790,65861.3억원35,507,438주754.5억원
cmu1o865r03cd109o683b3ietfsc-stock-price004710:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o865g03c9109of72gy8xu1
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-09-11004710004710KR7004710000한솔테크닉스KOSPI8,850원150원1.72%8,490원8,960원8,360원663,74357.5억원53,119,817주4701.1억원
cmu1o864l03c0109ottxxqk72fsc-stock-price004690:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o864c03bx109o02k6m7to1
{ "value": "004690", "scheme": "krx_code" }
{
  "value": "004690",
  "scheme": "krx_code"
}
—2026-09-11004690004690KR7004690004삼천리KOSPI136,900원-1,100원-0.80%137,400원137,500원135,000원12,34416.8억원3,626,777주4965억원
cmu1o863j03bp109oy3gxtss5fsc-stock-price004590:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o863903bl109oskuzhnxg1
{ "value": "004590", "scheme": "krx_code" }
{
  "value": "004590",
  "scheme": "krx_code"
}
—2026-09-11004590004590KR7004590006한국가구KOSDAQ5,030원10원0.20%5,020원5,050원4,980원13,8186938.8만원15,000,000주754.5억원
cmu1o862f03bd109ohd7pvrdgfsc-stock-price004545:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o862403b9109oobg08kia1
{ "value": "004545", "scheme": "krx_code" }
{
  "value": "004545",
  "scheme": "krx_code"
}
—2026-09-11004545004545KR7004541009깨끗한나라우KOSPI3,905원-25원-0.64%3,900원3,930원3,900원2,8641123.1만원366,160주14.2억원
cmu1o861b03b0109oirzev0w1fsc-stock-price0044K0:202609112026-09-11dayperiod2026-09-15 05:03:582026-09-15 05:03:58cmu1o861203ay109odoqe4pns1——2026-09-110044K0—KR70044K0008삼성스팩10호KOSDAQ1,992원-1원-0.05%1,997원1,997원1,987원1,392276.7만원7,520,000주149.7억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmu1o85g5034m109os7cwll3pfsc-stock-price003690:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85fv034k109ockdy2lbc1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-09-11003690003690KR7003690005코리안리KOSPI14,900원350원2.41%14,550원15,090원14,520원283,12142.3억원176,721,031주2.6조원
cmu1o85fl034g109otilaz9wofsc-stock-price003680:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85fe034e109ojmpv331c1
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-09-11003680003680KR7003680006한성기업KOSPI4,900원160원3.38%4,740원5,110원4,710원354,66117.5억원6,209,515주304.2억원
cmu1o85ez0349109o9ste5hc2fsc-stock-price003670:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85es0346109olm7scwoj1
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-09-11003670003670KR7003670007포스코퓨처엠KOSPI185,300원-7,700원-3.99%186,900원189,800원184,900원206,653386.3억원88,946,220주16.4조원
cmu1o85ej0343109ov9qil05efsc-stock-price003650:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85ec0340109ofe72aet91
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-09-11003650003650KR7003650009미창석유KOSPI130,900원400원0.31%131,800원133,000원130,600원2,1892.8억원1,739,672주2277.2억원
cmu1o85e3033x109owdjuldr2fsc-stock-price003620:202609112026-09-11dayperiod2026-09-15 05:03:572026-09-15 05:03:57cmu1o85dv033u109o1gu5yrgz1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-09-11003620003620KR7003620002KG모빌리티KOSPI2,700원-35원-1.28%2,700원2,750원2,650원528,61014.2억원202,374,912주5464.1억원
74,681건 중 13,701–13,750← 이전275 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬