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
cmtcevpl60cu21071wy9gn9ayfsc-stock-price006620:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpky0ctz1071fkgfw1n81
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-08-27006620006620KR7006620009동구바이오제약KOSDAQ3,450원-125원-3.50%3,555원3,625원3,445원213,0837.4억원28,464,992주982억원
cmtcevpli0cu81071rb76j0b0fsc-stock-price006650:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpld0cu51071l18x47b81
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-08-27006650006650KR7006650006대한유화KOSPI89,500원1,500원1.70%88,800원90,900원85,700원51,30345.6억원6,500,000주5817.5억원
cmtcevplu0cud107168r9ollbfsc-stock-price006660:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevplq0cub1071leryvbd41
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-08-27006660006660KR7006660005삼성공조KOSPI13,050원-350원-2.61%13,450원13,640원13,000원205,12827.2억원8,126,314주1060.4억원
cmtcevpmh0cuq1071sssm099kfsc-stock-price006740:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpmd0cun1071rhzh0cm91
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-08-27006740006740KR7006740005블루산업개발KOSPI1,052원0원0.00%0원0원0원00원23,739,825주249.7억원
cmtcevpom0cvx1071syt189p3fsc-stock-price0068Y0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpoh0cvu1071ne5z03d31——2026-08-270068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,985원-3원-0.15%1,990원1,992원1,984원6,9981391.2만원4,310,000주85.5억원
cmtcew7fm0koy10719n4fcb5nfsc-stock-price37550K:202608272026-08-27dayperiod2026-08-28 12:48:292026-08-28 12:48:29cmtcew7fh0kow1071xgsf81nm1——2026-08-2737550K—KR737550K011DL이앤씨우KOSPI25,750원350원1.38%25,600원26,050원25,400원5,4521.4억원2,113,885주544.3억원
cmtcevpow0cw310713z0b0gatfsc-stock-price006910:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpor0cw01071jsb63dd01
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-08-27006910006910KR7006910004보성파워텍KOSDAQ7,470원200원2.75%7,210원7,560원7,070원1,597,424117.9억원49,129,824주3669.9억원
cmtcevpp70cw91071uwgz3q3sfsc-stock-price006920:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpp20cw61071aie60bql1
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-08-27006920006920KR7006920003모헨즈KOSDAQ3,270원-40원-1.21%3,280원3,360원3,270원38,1191.2억원10,920,000주357억원
cmtcevpph0cwf1071kra78dwyfsc-stock-price006980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppc0cwc1071n9ep160i1
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-08-27006980006980KR7006980007우성KOSPI15,720원420원2.75%15,380원16,240원15,300원1,0261609.2만원3,090,000주485.7억원
cmtcevppr0cwl10710f118x6ofsc-stock-price007070:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppm0cwi1071bczevp3z1
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-08-27007070007070KR7007070006GS리테일KOSPI25,750원-1,500원-5.50%27,350원27,800원25,500원194,54050.7억원83,607,415주2.1조원
cmtcevpq10cwr1071mxnxip2xfsc-stock-price0070X0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevppw0cwo1071ufx37hwv1——2026-08-270070X0—KR70070X0000에스테크엠KONEX9,950원-290원-2.83%11,490원11,490원9,900원8079.3만원1,510,000주150.2억원
cmtcevpqc0cwx1071sg1b06k4fsc-stock-price007110:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpq70cwu1071hkw00ylh1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-08-27007110007110KR7007110000일신석재KOSPI592원3원0.51%578원594원560원690,7674억원77,456,610주458.5억원
cmtcevpqn0cx310716tt1z1w2fsc-stock-price007120:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqh0cx01071bs3ormx21
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-08-27007120007120KR7007120009미래아이앤지KOSPI1,202원84원7.51%1,125원1,374원1,120원342,6174.2억원27,323,114주328.4억원
cmtcevpqw0cx91071d5b8c848fsc-stock-price007160:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpqr0cx6107105uvak6m1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-08-27007160007160KR7007160005사조산업KOSPI51,300원400원0.79%51,600원52,300원50,500원4,2822.1억원5,000,000주2565억원
cmtcevpr70cxf107119w9mtfffsc-stock-price0071M0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpr20cxc1071u7fibzh21——2026-08-270071M0—KR70071M0002삼성스팩11호KOSDAQ1,988원-6원-0.30%1,985원1,996원1,985원4,403875.3만원5,760,000주114.5억원
cmtcevpri0cxl10719462wus0fsc-stock-price007210:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprd0cxi1071jt1ocmt61
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-08-27007210007210KR7007210008벽산KOSPI1,452원-20원-1.36%1,472원1,475원1,450원57,3458370.1만원65,360,000주949억원
cmtcevprr0cxr10713ugst3owfsc-stock-price007280:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprm0cxo1071j4oszott1
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-08-27007280007280KR7007280001한국특강KOSPI2,380원30원1.28%2,350원2,395원2,330원17,2104037.5만원28,646,540주681.7억원
cmtcevps30cxx10719jb4ojhafsc-stock-price0072Z0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevprx0cxu1071izca8whj1——2026-08-270072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,981원-4원-0.20%1,980원1,985원1,980원4,143820.7만원7,885,000주156.2억원
cmtcevpsd0cy31071en3yc68afsc-stock-price007310:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevps70cy01071e0qyvg1z1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-08-27007310007310KR7007310006오뚜기KOSPI326,000원-11,500원-3.41%339,500원339,500원325,000원5,22117.1억원4,007,830주1.3조원
cmtcevpsn0cy91071oeoeof5ofsc-stock-price007330:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpsi0cy61071p0wahoh61
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-08-27007330007330KR7007330004푸른저축은행KOSDAQ10,100원40원0.40%10,060원10,300원10,000원32,3573.2억원15,082,800주1523.3억원
cmtcevpsy0cyf1071ikvdwuqsfsc-stock-price007340:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpss0cyc1071pdesdh651
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-08-27007340007340KR7007340003DN오토모티브KOSPI46,400원-1,000원-2.11%47,750원47,750원44,850원142,14165.4억원58,510,865주2.7조원
cmtcevpt80cyl10716nbp18khfsc-stock-price007370:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpt20cyi1071arw7tfnn1
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-08-27007370007370KR7007370000진양제약KOSDAQ4,045원15원0.37%4,030원4,060원3,975원12,4134985.2만원14,134,587주571.7억원
cmtcevpth0cyr1071td63on1pfsc-stock-price007390:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptc0cyo10714w1go96s1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-08-27007390007390KR7007390008네이처셀KOSDAQ26,150원1,700원6.95%23,950원28,000원23,650원621,692161.4억원64,435,056주1.6조원
cmtcevptr0cyx1071d32h262zfsc-stock-price007460:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptm0cyu1071121x6grc1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-08-27007460007460KR7007460009에이프로젠KOSPI2,365원-335원-12.41%2,620원2,625원2,332원966,25723.6억원24,825,953주587.1억원
cmtcevpu10cz3107116a5e6m5fsc-stock-price007530:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevptw0cz010714g5oh56f1
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-08-27007530007530KR7007530009와이엠KOSDAQ1,495원1원0.07%1,494원1,504원1,493원5,575834.7만원22,254,231주332.7억원
cmtcevpuc0cz91071imndo8qwfsc-stock-price007540:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpu60cz61071okws4nep1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-08-27007540007540KR7007540008샘표KOSPI43,600원-800원-1.80%44,650원44,650원43,600원2,9361.2억원2,875,800주1253.8억원
cmtcevpum0czf1071lwxz70qgfsc-stock-price007570:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpug0czc1071otmh86p31
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-08-27007570007570KR7007570005일양약품KOSPI8,410원-110원-1.29%8,580원8,600원8,320원22,3231.8억원19,085,664주1605.1억원
cmtcevpuw0czl1071ptkz92hefsc-stock-price007575:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpur0czi107138ulyab21
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-08-27007575007575KR7007571003일양약품우KOSPI8,140원90원1.12%7,960원8,140원7,960원2520.1만원445,080주36.2억원
cmtcevpv60czr10715th0de8jfsc-stock-price007590:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpv10czo107132blhf7u1
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-08-27007590007590KR7007590003동방아그로KOSPI5,610원-10원-0.18%5,600원5,650원5,580원2,7051516.9만원13,617,577주763.9억원
cmtcevpvh0czx107198mw9ud6fsc-stock-price007610:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvc0czu1071ig0jozvq1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-08-27007610007610KR7007610009선도전기KOSPI4,190원185원4.62%4,155원4,570원4,100원506,64121.6억원18,000,000주754.2억원
cmtcevpvr0d031071kf6q55pyfsc-stock-price007660:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvm0d001071aqekbxj51
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-08-27007660007660KR7007660004이수페타시스KOSPI112,800원2,000원1.81%113,900원113,900원110,000원596,928669억원73,409,219주8.2조원
cmtcevpw10d091071sxuy7bvwfsc-stock-price007680:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpvw0d061071c55t69w21
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-08-27007680007680KR7007680002대원KOSDAQ3,310원10원0.30%3,290원3,350원3,290원3,7381239.8만원13,222,738주437.6억원
cmtcevpwc0d0f10716o07yu9ffsc-stock-price007690:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpw60d0c1071mqp3xury1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-08-27007690007690KR7007690001국도화학KOSPI37,600원-800원-2.08%38,400원38,900원37,100원29,82311.2억원9,260,832주3482억원
cmtcevpwm0d0l10717qdw90g7fsc-stock-price007700:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwh0d0i1071y2oy7xf71
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-08-27007700007700KR7007700008F&F홀딩스KOSPI14,000원-290원-2.03%14,300원14,340원13,980원16,7082.3억원39,114,367주5476억원
cmtcevpww0d0r1071k4y5156wfsc-stock-price007720:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpwr0d0o1071rtsvj7w61
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-08-27007720007720KR7007720006소노스퀘어KOSDAQ1,390원-27원-1.91%1,415원1,421원1,381원14,4402016.9만원20,160,090주280.2억원
cmtcevpx60d0w1071be8rg5ucfsc-stock-price007770:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpx30d0u1071tcz16gv81
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-08-27007770007770KR7007770001한일화학KOSDAQ7,740원40원0.52%7,700원7,890원7,400원9,6757486만원3,510,000주271.6억원
cmtcevpz10d1x10718ff8budgfsc-stock-price007980:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyv0d1t1071upz98o291
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-08-27007980007980KR7007980006TPKOSPI1,764원1원0.06%1,763원1,784원1,750원131,3562.3억원46,897,350주827.2억원
cmtcevpzl0d291071zal3rmj4fsc-stock-price008060:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzg0d2510711ncj9vle1
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-08-27008060008060KR7008060006대덕KOSPI16,500원530원3.32%16,120원16,520원16,050원71,14211.6억원31,287,098주5162.3억원
cmtcevq050d2k1071xb1jr57lfsc-stock-price008250:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq000d2i1071pcaaflay1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-08-27008250008250KR7008250003이건산업KOSPI3,330원230원7.42%3,220원3,770원3,140원2,292,77979.8억원10,952,635주364.7억원
cmtcevq0p0d2w1071chcpmg64fsc-stock-price008290:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0l0d2u1071rsjc5p9l1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-27008290008290KR7008290009원풍물산KOSDAQ722원61원9.23%685원859원679원8,438,08468.5억원20,346,839주146.9억원
cmtcevpxj0d131071e8nyxk6kfsc-stock-price007810:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxc0d0z10710x7ed3711
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-08-27007810007810KR7007810005코리아써키트KOSPI60,900원2,600원4.46%61,500원62,200원59,700원327,986200.3억원23,982,620주1.4조원
cmtcevpxu0d191071bzmi0fenfsc-stock-price007815:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpxq0d1610715cwx1rf31
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-08-27007815007815KR7007811003코리아써우KOSPI19,900원1,100원5.85%19,650원19,910원19,650원421832.9만원2,964,690주589.9억원
cmtcevpyf0d1l1071lv1ak0ltfsc-stock-price007820:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpya0d1i10711k55ct4v1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-08-27007820007820KR7007820004엠엑스로보틱스KOSDAQ4,220원60원1.44%4,120원4,390원4,050원366,94215.3억원20,033,946주845.4억원
cmtcevpyq0d1r1071yjgh8p95fsc-stock-price007860:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpyk0d1o10716ajv1xk81
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-08-27007860007860KR7007860000서연KOSPI7,850원-100원-1.26%7,990원7,990원7,810원19,7321.5억원23,479,844주1843.1억원
cmtcevpza0d231071uqae6d4sfsc-stock-price008040:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpz50d1z1071pz93ueoy1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-08-27008040008040KR7008040008사조동아원KOSPI654원0원0.00%0원0원0원00원141,144,600주923억원
cmtcevpzv0d2f1071nm95jmq4fsc-stock-price00806K:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpzq0d2b1071i17p5hok1——2026-08-2700806K—KR700806K010대덕1우KOSPI11,040원60원0.55%11,210원11,210원10,950원3,8444219.9만원1,212,357주133.8억원
cmtcevq0g0d2q1071zeyxfdjifsc-stock-price008260:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0a0d2n1071n2iwwg3d1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-27008260008260KR7008260002NI스틸KOSPI3,410원-10원-0.29%3,425원3,425원3,365원29,8581억원28,600,117주975.2억원
cmtcevq100d331071040tud2rfsc-stock-price0082N0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0u0d3010717bktjj0v1——2026-08-270082N0—KR70082N0008카나프테라퓨틱스KOSDAQ16,010원340원2.17%15,670원16,640원15,210원77,29812.4억원13,300,580주2129.4억원
cmtcevq1l0d3e10719shxqu4hfsc-stock-price008355:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1f0d3c1071mxdfj7eo1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-08-27008355008355KR7008351009남선알미우KOSPI7,770원-170원-2.14%7,900원7,900원7,530원564432.8만원307,890주23.9억원
cmtcevq280d3q1071q08jbsa3fsc-stock-price008420:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq240d3o1071dsqfahfo1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-08-27008420008420KR7008420002문배철강KOSPI2,145원-10원-0.46%2,165원2,175원2,140원27,1095845.2만원20,503,505주439.8억원
83,286건 중 40,701–40,750← 이전815 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬