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
cmu1o8ds105ez109oyg8strhcfsc-stock-price031210:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8drs05ex109ooz05skc81
{ "value": "031210", "scheme": "krx_code" }
{
  "value": "031210",
  "scheme": "krx_code"
}
—2026-09-11031210031210KR7031210008서울보증보험KOSPI43,450원150원0.35%43,300원43,600원42,700원39,57317.1억원69,821,598주3조원
cmu1o8dri05ev109o7maz4z16fsc-stock-price030960:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8drb05et109ohvzwkcvv1
{ "value": "030960", "scheme": "krx_code" }
{
  "value": "030960",
  "scheme": "krx_code"
}
—2026-09-11030960030960KR7030960009양지사KOSDAQ4,875원130원2.74%4,710원4,915원4,700원50,6932.4억원15,980,000주779억원
cmu1o8dr405er109ose9dwhclfsc-stock-price030720:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dqx05ep109olvcfd10l1
{ "value": "030720", "scheme": "krx_code" }
{
  "value": "030720",
  "scheme": "krx_code"
}
—2026-09-11030720030720KR7030720007동원수산KOSPI5,260원120원2.33%5,090원5,280원5,080원17,3729027.7만원4,653,805주244.7억원
cmu1o8dqm05en109o6bgh2ibwfsc-stock-price030610:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dqd05el109oz2h9qi7e1
{ "value": "030610", "scheme": "krx_code" }
{
  "value": "030610",
  "scheme": "krx_code"
}
—2026-09-11030610030610KR7030610000교보증권KOSPI10,380원20원0.19%10,280원10,440원10,190원56,4715.8억원113,962,961주1.1조원
cmu1o8dq305ej109o0dnualp8fsc-stock-price030530:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dpu05eh109ovf9290h51
{ "value": "030530", "scheme": "krx_code" }
{
  "value": "030530",
  "scheme": "krx_code"
}
—2026-09-11030530030530KR7030530000원익홀딩스KOSDAQ22,350원-900원-3.87%22,300원23,150원22,100원786,366177억원77,237,981주1.7조원
cmu1o8dpj05ef109o9wwhya07fsc-stock-price030520:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dpa05ed109oot7i7a1e1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-09-11030520030520KR7030520001한컴KOSDAQ17,080원-420원-2.40%17,100원17,500원17,060원150,42025.9억원24,179,744주4129.9억원
cmu1o8doz05eb109osp3h0wyrfsc-stock-price030350:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8doq05e9109oef7od39o1
{ "value": "030350", "scheme": "krx_code" }
{
  "value": "030350",
  "scheme": "krx_code"
}
—2026-09-11030350030350KR7030350003드래곤플라이KOSDAQ973원0원0.00%0원0원0원00원15,592,079주151.7억원
cmu1o8dof05e7109op4kpk81gfsc-stock-price030210:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8do505e5109otruck1r01
{ "value": "030210", "scheme": "krx_code" }
{
  "value": "030210",
  "scheme": "krx_code"
}
—2026-09-11030210030210KR7030210009다올투자증권KOSPI4,050원40원1.00%4,025원4,115원3,980원142,3975.7억원60,911,106주2466.8억원
cmu1o8dnv05e3109oseb9czqvfsc-stock-price030200:202609112026-09-11dayperiod2026-09-15 05:04:082026-09-15 05:04:08cmu1o8dnm05e1109ovdpxumjw1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티2026-09-11030200030200KR7030200000KTKOSPI52,700원700원1.35%52,000원52,900원51,800원284,239149억원252,021,685주13.2조원
cmu1o893h047o109oqslxpwsnfsc-stock-price009680:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o8938047l109onoly1njw1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-09-11009680009680KR7009680000모토닉KOSPI10,420원80원0.77%10,310원10,490원10,250원27,7642.8억원21,733,094주2264.5억원
cmu1o892e047b109obcnyytmufsc-stock-price009580:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o89250479109o6rmobqgp1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-09-11009580009580KR7009580002무림P&PKOSPI1,603원3원0.19%1,598원1,633원1,590원65,3431억원62,368,324주999.7억원
cmu1o891b0470109o2ncamezwfsc-stock-price009520:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o8913046x109opw5tiuq21
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-09-11009520009520KR7009520008포스코엠텍KOSDAQ12,880원-160원-1.23%12,680원12,930원12,640원132,50816.9억원41,642,703주5363.5억원
cmu1o8909046n109on4rh9or5fsc-stock-price009460:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88zz046l109o8nypycme1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-09-11009460009460KR7009460007한창제지KOSPI2,660원-10원-0.37%2,700원2,700원2,580원7,8662056.6만원12,339,686주328.2억원
cmu1o88z2046c109oh4tt9t60fsc-stock-price009440:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88yu0469109oa2cjt8671
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-09-11009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmu1o88yk0466109oyld54kqrfsc-stock-price009420:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o88yb0463109opheo6cs31
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-09-11009420009420KR7009420001한올바이오파마KOSPI50,100원-2,500원-4.75%50,100원51,100원49,400원281,030140.1억원52,240,638주2.6조원
cmu1o88y40460109op5w2agf7fsc-stock-price009415:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88xv045x109odpslb4911
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-09-11009415009415KR7009411000태영건설우KOSPI6,400원130원2.07%6,280원6,400원6,220원758475.9만원649,974주41.5억원
cmu1o88xl045u109oztg2yyv8fsc-stock-price009410:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88xb045r109ocl3qjvls1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-09-11009410009410KR7009410002태영건설KOSPI1,699원1원0.06%1,698원1,710원1,680원172,1462.9억원297,590,078주5056억원
cmu1o88x1045o109o9gqt97xwfsc-stock-price0093G0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88wr045l109olzqs01sl1——2026-09-110093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,983원3원0.15%1,989원1,989원1,983원173.3만원6,400,000주126.9억원
cmu1o88wg045i109oezyowvx2fsc-stock-price009320:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88w7045f109oodg128ph1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-09-11009320009320KR7009320003아진전자부품KOSPI960원0원0.00%952원966원949원31,0012977만원49,299,770주473.2억원
cmu1o88vw045c109ojyxw0215fsc-stock-price009310:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88vn0459109ocz8s3ske1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-09-11009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmu1o88vd0456109oal1wrs2xfsc-stock-price009300:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88v30454109odcm4b35n1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-09-11009300009300KR7009300005삼아제약KOSDAQ13,950원50원0.36%14,080원14,080원13,600원2,3313191.4만원6,370,000주888.6억원
cmu1o88u9044u109ohrnki10kfsc-stock-price009270:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88u0044r109oqwnjps3z1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-09-11009270009270KR7009270000신원KOSPI1,105원-5원-0.45%1,100원1,123원1,092원188,9272억원114,770,393주1268.2억원
cmu1o88t2044h109oxpxglys0fsc-stock-price009200:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88sw044f109ormnorc3q1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-09-11009200009200KR7009200007무림페이퍼KOSPI1,487원-1원-0.07%1,465원1,492원1,465원13,9802060.8만원41,609,310주618.7억원
cmu1o88s10445109oc88gh1vwfsc-stock-price009190:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88rs0443109oybktogp11
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-09-11009190009190KR7009190000대양금속KOSPI1,250원-8원-0.64%1,258원1,265원1,194원461,4825.6억원43,986,275주549.8억원
cmu1o88qx043u109o1g1fhazufsc-stock-price009160:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88qn043q109oy1dkpjp31
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-09-11009160009160KR7009160003SIMPACKOSPI4,835원30원0.62%4,805원4,925원4,720원52,9102.5억원65,370,968주3160.6억원
cmu1o88pt043h109oyv4rov6afsc-stock-price009150:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88pl043f109oo91bc9r41
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-09-11009150009150KR7009150004삼성전기KOSPI1,400,000원0원0.00%1,360,000원1,427,000원1,356,000원619,2258648.3억원74,693,696주104.5조원
cmu1o88oq0435109oi9f1ndjkfsc-stock-price009070:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88og0432109ob3gs8uqc1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-09-11009070009070KR7009070004KCTCKOSPI4,045원55원1.38%3,990원4,085원3,980원66,9942.7억원30,000,000주1213.5억원
cmu1o88nm042t109o5h45qdiffsc-stock-price008930:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88nc042r109ooon7r8hv1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-09-11008930008930KR7008930000한미사이언스KOSPI50,300원-4,800원-8.71%52,400원55,300원50,000원285,080149.2억원68,391,550주3.4조원
cmu1o88mm042h109omztwh5kmfsc-stock-price0088D0:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88mb042e109oxn316ryf1——2026-09-110088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,080원0원0.00%2,080원2,080원2,065원12525.9만원5,795,000주120.5억원
cmu1o88li0426109omq2jg3s1fsc-stock-price008830:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88l90423109onudz1j891
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-09-11008830008830KR7008830002대동기어KOSDAQ6,400원-150원-2.29%6,370원6,490원6,320원128,9058.2억원19,181,916주1227.6억원
cmu1o88kx0420109okl43ebj6fsc-stock-price008775:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88ko041x109o5nbhks5v1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-09-11008775008775KR7008771008호텔신라우KOSPI28,850원0원0.00%28,850원29,100원28,800원4401268.8만원751,879주216.9억원
cmu1o88ke041u109or78uuik8fsc-stock-price008770:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88k3041r109orb406k7y1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-09-11008770008770KR7008770000호텔신라KOSPI41,100원-350원-0.84%40,850원41,825원40,850원115,38147.5억원39,248,121주1.6조원
cmu1o88ju041o109on27pa671fsc-stock-price008730:202609112026-09-11dayperiod2026-09-15 05:04:012026-09-15 05:04:01cmu1o88jj041l109oerjf9shb1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-09-11008730008730KR7008730004율촌화학KOSPI15,560원-680원-4.19%15,920원15,920원15,530원29,9074.6억원24,800,000주3858.8억원
cmu1o890t046u109o35ru5b07fsc-stock-price009470:202609112026-09-11dayperiod2026-09-15 05:04:022026-09-15 05:04:02cmu1o890j046q109osmeur2pu1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-09-11009470009470KR7009470006삼화전기KOSPI24,600원1,050원4.46%23,200원27,450원23,000원340,44987.2억원6,613,820주1626.9억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
74,681건 중 14,301–14,350← 이전287 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬