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
cmu1o83er02ih109o0g07h3r0fsc-stock-price001440:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83eh02if109ovcakojfc1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-09-11001440001440KR7001440007대한전선KOSPI29,500원-200원-0.67%28,700원29,600원28,400원1,214,010353.2억원195,992,596주5.7조원
cmu1o83ci02ht109oj1al5o70fsc-stock-price001390:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83c902hq109o0bmz9p141
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-09-11001390001390KR7001390004KG케미칼KOSPI4,490원-15원-0.33%4,505원4,515원4,450원61,4172.7억원66,403,636주2981.5억원
cmu1o83vb02ni109o68aryzogfsc-stock-price001790:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83v702ng109oprtdrqss1
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-09-11001790001790KR7001790005대한제당KOSPI2,830원-15원-0.53%2,845원2,850원2,795원99,8812.8억원86,241,915주2440.6억원
cmu1o83uw02nc109o63gh58bafsc-stock-price001780:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83un02na109ozkpk34411
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-09-11001780001780KR7001780006알루코KOSPI1,604원-20원-1.23%1,603원1,624원1,590원235,6793.7억원96,830,132주1553.1억원
cmu1o83u802n5109oi6kowvzufsc-stock-price001770:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83tz02n1109obcab46jp1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-09-11001770001770KR7001770007SHDKOSPI9,250원-1,250원-11.90%9,990원10,150원9,010원62,2155.8억원1,214,878주112.3억원
cmu1o83t502mt109op9dbdnzyfsc-stock-price001750:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83sv02mp109o9fcmvjnj1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-09-11001750001750KR7001750009한양증권KOSPI19,380원20원0.10%19,300원19,490원19,270원4,1728085.7만원15,109,486주2928.2억원
cmu1o83s102mg109o85dijwl0fsc-stock-price001720:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83ru02me109oi5bjm0zx1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-09-11001720001720KR7001720002신영증권KOSPI148,300원1,300원0.88%146,100원150,400원143,800원6,7259.9억원16,440,000주2.4조원
cmu1o83rg02ma109onxtsgfi2fsc-stock-price001685:202609112026-09-11dayperiod2026-09-15 05:03:552026-09-15 05:03:55cmu1o83r802m8109ox64fg0tt1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-09-11001685001685KR7001681006대상우KOSPI14,600원0원0.00%14,600원14,790원14,590원1,3041908.5만원1,370,223주200억원
cmu1o83j402ju109o4dng4a85fsc-stock-price001520:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83iy02jr109oxm0hdse11
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-09-11001520001520KR7001520006동양KOSPI1,072원-6원-0.56%1,078원1,079원1,057원57,6776141.4만원107,122,032주1148.3억원
cmu1o83i402jj109oxlfuxzoffsc-stock-price001510:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83ht02jf109o4v9h41zb1
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-09-11001510001510KR7001510007SK증권KOSPI2,405원-55원-2.24%2,400원2,470원2,380원1,713,03641.4억원231,295,085주5562.6억원
cmu1o82we02cw109obxejny4wfsc-stock-price000990:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82w602ct109o9rlrua471
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-09-11000990000990KR7000990002DB하이텍KOSPI105,800원-9,400원-8.16%111,800원112,100원105,700원747,951808.5억원43,504,588주4.6조원
cmu1o82vu02cq109oqry21hqnfsc-stock-price000970:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82vk02cn109ov1smueqc1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-09-11000970000970KR7000970004한국주철관KOSPI6,660원-60원-0.89%6,670원6,690원6,580원25,4561.6억원22,800,500주1518.5억원
cmu1o82va02ck109oygqqtjk0fsc-stock-price000950:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82v102ch109o03465mvq1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-09-11000950000950KR7000950006전방KOSPI31,100원-900원-2.81%33,300원33,300원30,500원8472653.8만원1,680,000주522.4억원
cmu1o82ur02ce109ok43wpi2mfsc-stock-price000910:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82uj02cb109o3ir2iz5g1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-09-11000910000910KR7000910000유니온KOSPI2,950원0원0.00%2,930원2,990원2,930원12,3133641만원15,611,619주460.5억원
cmu1o82u702c8109owyyy6576fsc-stock-price0008Z0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82tx02c5109oywtcocbm1——2026-09-110008Z0—KR70008Z0005에스엔시스KOSDAQ23,800원-350원-1.45%23,950원24,450원23,500원9,6772.3억원9,436,564주2245.9억원
cmu1o82tn02c2109o2yh327s2fsc-stock-price000890:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82td02bz109o1rb1b6wn1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-09-11000890000890KR7000890004보해양조KOSPI1,357원-11원-0.80%1,353원1,370원1,342원189,7622.5억원27,624,025주374.8억원
cmu1o82t302bw109ok6tbh5h8fsc-stock-price00088K:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82st02bt109og1q77aj51——2026-09-1100088K—KR700088K015한화3우BKOSPI40,650원-1,050원-2.52%41,400원41,450원40,150원18,6417.6억원14,676,613주5966억원
cmu1o82sk02bq109o7k0pxsnvfsc-stock-price000880:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82sc02bo109od36try6n1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-09-11000880000880KR7000880005한화KOSPI137,300원-1,300원-0.94%135,100원139,000원134,200원70,64096.4억원53,328,897주7.3조원
cmu1o82ry02bk109o90yun7yifsc-stock-price000860:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82rs02bi109okyj94vuf1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-09-11000860000860KR7000860007강남제비스코KOSPI12,640원60원0.48%12,590원12,740원12,410원3,0443822.7만원13,000,000주1643.2억원
cmu1o82rg02be109o4mkk3f1ofsc-stock-price000850:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82r602bc109o7fxhr5sh1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-09-11000850000850KR7000850008화천기공KOSPI36,200원-500원-1.36%36,700원36,700원35,800원5,0191.8억원2,200,000주796.4억원
cmu1o82qw02b8109oyyys9sz0fsc-stock-price000815:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82qm02b6109o4ex9l1141
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-09-11000815000815KR7000811000삼성화재우KOSPI422,500원4,000원0.96%418,500원428,000원417,000원11,28947.8억원3,007,020주1.2조원
cmu1o82qc02b2109ozwg0ds55fsc-stock-price000810:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82q302b0109owln8ouvh1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-09-11000810000810KR7000810002삼성화재KOSPI686,000원39,000원6.03%641,000원694,000원635,000원137,593933.6억원44,647,473주30.6조원
cmu1o82ps02aw109ob35ss8lzfsc-stock-price0007J0:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82pi02au109ok9mqoxa71——2026-09-110007J0—KR70007J0006인벤테라KOSDAQ8,770원-50원-0.57%8,820원8,830원8,600원8,2437182.3만원7,865,714주689.8억원
cmu1o82p802aq109ov620ad8hfsc-stock-price0007C0:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82p002ao109ocqcgl2911——2026-09-110007C0—KR70007C0003아크릴KOSDAQ17,250원1,570원10.01%15,670원19,400원15,200원637,406114.8억원8,030,324주1385.2억원
cmu1o82oo02ak109ov99qidjvfsc-stock-price000760:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82oh02ai109o1brydapq1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-09-11000760000760KR7000760009이화산업KOSPI13,900원0원0.00%13,900원13,900원13,810원1419.4만원2,800,000주389.2억원
cmu1o82o602ae109og2xz2de2fsc-stock-price000725:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82ny02ac109oendy25s81
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-09-11000725000725KR7000721001현대건설우KOSPI55,200원600원1.10%54,600원55,900원54,000원2,2381.2억원1,054,693주582.1억원
cmu1o83be02hh109o0v4xb241fsc-stock-price001360:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83b702hf109ogx6saw1p1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-09-11001360001360KR7001360007삼성제약KOSPI1,374원-3원-0.22%1,377원1,382원1,280원160,7042.1억원94,162,079주1293.7억원
cmu1o83av02hb109okxv1y7s7fsc-stock-price001340:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83an02h9109oy1mla01c1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-09-11001340001340KR7001340009PKCKOSPI4,990원-120원-2.35%5,060원5,110원4,980원36,6741.8억원45,028,089주2246.9억원
cmu1o83ac02h6109oqdd6x698fsc-stock-price001290:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o83a402h3109oen1fgf4b1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-09-11001290001290KR7001290006상상인증권KOSPI4,300원80원1.90%4,105원4,385원4,105원64,3462.7억원21,667,424주931.6억원
cmu1o839702gt109oirlshwg7fsc-stock-price001270:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o838z02gr109osl3wrytg1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-09-11001270001270KR7001270008부국증권KOSPI50,000원300원0.60%49,700원50,400원48,400원3,7011.8억원10,369,886주5184.9억원
cmu1o838r02go109ofm5mc7lgfsc-stock-price001260:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o838i02gk109o6lphvhuo1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-09-11001260001260KR7001260009남광토건KOSPI7,710원-80원-1.03%7,620원7,820원7,620원15,6851.2억원9,832,572주758억원
cmu1o837o02gb109oeor6esc7fsc-stock-price001230:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o837e02g9109osg65f8ou1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-09-11001230001230KR7001230002동국홀딩스KOSPI2,075원5원0.24%2,015원2,090원2,015원238,4904.9억원155,507,715주3226.7억원
cmu1o836j02g0109oztlqzzibfsc-stock-price001200:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o836a02fx109owh50bi4m1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-09-11001200001200KR7001200005유진투자증권KOSPI4,355원-35원-0.80%4,350원4,410원4,305원397,27017.3억원96,866,418주4218.5억원
cmu1o835g02fo109oesnd98n9fsc-stock-price0011A0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o835802fl109ok60pw4db1——2026-09-110011A0—KR70011A0009액스비스KOSDAQ13,100원1,400원11.97%11,560원14,840원11,250원9,507,1511283.7억원9,333,740주1222.7억원
cmu1o834x02fi109opbqh61exfsc-stock-price001130:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o834n02ff109oxitbgiwh1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-09-11001130001130KR7001130004대한제분KOSPI11,580원60원0.52%11,300원11,580원11,300원12,8761.4억원16,900,000주1957억원
cmu1o833n02f4109oue1dmmmffsc-stock-price0010V0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o833f02f2109ouoqytv7u1——2026-09-110010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,770원20원0.23%8,580원8,790원8,570원2,1281852.2만원5,105,400주447.7억원
cmu1o833302ey109olae4yyitfsc-stock-price0010F0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o832v02ew109o4z2w86ps1——2026-09-110010F0—KR70010F0005보원케미칼KOSDAQ2,345원35원1.52%2,235원2,400원2,235원43,9751억원11,143,601주261.3억원
cmu1o832302en109o49705cxcfsc-stock-price001070:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831v02ek109o5f6tzbin1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-09-11001070001070KR7001070002대한방직KOSPI5,960원-30원-0.50%6,000원6,000원5,820원10,8166350.5만원5,300,000주315.8억원
cmu1o831k02eg109od3qrdd0gfsc-stock-price001067:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o831c02ee109o5tfsnoid1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-09-11001067001067KR7001062009JW중외제약2우BKOSPI48,700원-650원-1.32%48,700원48,700원47,600원150720.1만원209,973주102.2억원
cmu1o831102eb109o16wxt7wrfsc-stock-price001065:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o830s02e7109o1zo8sy381
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-09-11001065001065KR7001061001JW중외제약우KOSPI22,500원400원1.81%21,650원22,500원21,550원121267.3만원341,951주76.9억원
cmu1o82zy02dy109o7v2hpkmyfsc-stock-price00104K:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82zo02dv109ojtwfud1g1——2026-09-1100104K—KR700104K010CJ4우(전환)KOSPI126,600원300원0.24%123,200원127,500원123,200원3,2274억원4,226,512주5350.7억원
cmu1o82yu02dm109osvlz4ryvfsc-stock-price001040:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82yk02dj109oy060llb81
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-09-11001040001040KR7001040005CJKOSPI128,300원600원0.47%126,000원129,100원125,700원82,652105.3억원29,176,998주3.7조원
cmu1o82xl02d9109or64h7b06fsc-stock-price001000:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82xe02d7109oaejvp67k1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-09-11001000001000KR7001000009신라섬유KOSDAQ2,190원-120원-5.19%2,500원2,550원2,050원271,8096.3억원4,855,508주106.3억원
cmu1o82x102d3109o6uwzlknlfsc-stock-price0009K0:202609112026-09-11dayperiod2026-09-15 05:03:542026-09-15 05:03:54cmu1o82wu02d0109onxhg49e91——2026-09-110009K0—KR70009K0001에임드바이오KOSDAQ22,650원-1,050원-4.43%22,700원23,100원22,450원74,18716.8억원64,671,161주1.4조원
cmu1o82e4027b109ojq90pm82fsc-stock-price000430:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82dw0279109o03kwhqgt1
{ "value": "000430", "scheme": "krx_code" }
{
  "value": "000430",
  "scheme": "krx_code"
}
—2026-09-11000430000430KR7000430009대원강업KOSPI4,825원20원0.42%4,760원4,880원4,700원129,8366.1억원62,000,000주2991.5억원
cmu1o82cb026s109ork231okpfsc-stock-price000370:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82c3026p109oxjwupre81
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-09-11000370000370KR7000370007한화손해보험KOSPI8,420원40원0.48%8,390원8,740원8,300원842,57171.9억원116,738,915주9829.4억원
cmu1o82bs026m109ojymo5ethfsc-stock-price000325:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82bk026j109ov77mt2vd1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-11000325000325KR7000321000노루홀딩스우KOSPI27,600원-200원-0.72%0원0원0원00원243,559주67.2억원
cmu1o82b9026g109ojfsv8tclfsc-stock-price000320:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82b1026d109ozy0gzztp1
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-11000320000320KR7000320002노루홀딩스KOSPI16,670원-210원-1.24%16,820원16,820원16,510원3,6186024.3만원13,291,151주2215.6억원
cmu1o82ap026a109o7pui5zw4fsc-stock-price000300:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o82ag0267109on1rq4e8b1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-09-11000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmu1o82a70264109olii1q914fsc-stock-price000270:202609112026-09-11dayperiod2026-09-15 05:03:532026-09-15 05:03:53cmu1o829z0261109ov3q959i01
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-09-11000270000270KR7000270009기아KOSPI126,600원-400원-0.31%125,100원126,800원124,900원531,709669.8억원390,412,998주49.4조원
74,681건 중 13,901–13,950← 이전279 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬