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
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
cmtcevq2u0d421071sh8dcl6jfsc-stock-price008490:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2p0d401071a53yhaf91
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-08-27008490008490KR7008490005서흥KOSPI21,900원-950원-4.16%22,800원22,800원21,800원25,2685.6억원11,569,113주2533.6억원
cmtcevq3f0d4f1071qu2s5wf1fsc-stock-price008700:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3a0d4b1071z2zostz31
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-08-27008700008700KR7008700007아남전자KOSPI1,223원-30원-2.39%1,264원1,264원1,220원163,3012억원77,124,820주943.2억원
cmtcevq3z0d4r107143wqxdkmfsc-stock-price008770:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3v0d4n10717y2pfqek1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-08-27008770008770KR7008770000호텔신라KOSPI42,200원-350원-0.82%42,850원43,100원42,000원169,07671.3억원39,248,121주1.6조원
cmtcevq4j0d531071zsia14wcfsc-stock-price008830:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4e0d4z1071919e6k4w1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-08-27008830008830KR7008830002대동기어KOSDAQ6,310원190원3.10%6,070원6,430원5,960원372,21323.2억원19,181,916주1210.3억원
cmtcevq530d5e1071l24kidijfsc-stock-price0088D0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4y0d5c1071qdlbe3dj1——2026-08-270088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,090원20원0.97%2,075원2,090원2,065원7,8491629.8만원5,795,000주121.1억원
cmtcevq5o0d5r10715l8sbopqfsc-stock-price008930:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5j0d5o10715hxqs38z1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-27008930008930KR7008930000한미사이언스KOSPI42,100원-2,300원-5.18%43,300원45,150원41,800원441,518192억원68,391,550주2.8조원
cmtcevq680d631071bztpwf6mfsc-stock-price009070:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq640d5z107122wihw9r1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-27009070009070KR7009070004KCTCKOSPI4,030원-10원-0.25%4,040원4,105원4,010원69,6042.8억원30,000,000주1209억원
cmtcevq1a0d381071ksxqpez7fsc-stock-price008350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq150d361071h24wbkza1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-27008350008350KR7008350001남선알미늄KOSPI1,048원22원2.14%1,026원1,050원1,014원1,971,66120.3억원129,079,090주1352.7억원
cmtcevq1y0d3l10717e0eum36fsc-stock-price008370:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1s0d3i10712qwjg1x91
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-08-27008370008370KR7008370009원풍KOSDAQ5,040원0원0.00%5,040원5,090원4,955원1,825918.7만원12,000,000주604.8억원
cmtcevq2j0d3w1071l3wgjtnlfsc-stock-price008470:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2f0d3u10717u53qp311
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-08-27008470008470KR7008470007부스타KOSDAQ1,693원-11원-0.65%1,704원1,736원1,686원49,3898397.6만원16,809,600주284.5억원
cmtcevq340d481071gg4k6ny1fsc-stock-price008600:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq300d461071qdb75fqf1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-08-27008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmtcevq3q0d4l1071kr9tn49hfsc-stock-price008730:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3l0d4h10711ydklsru1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-08-27008730008730KR7008730004율촌화학KOSPI16,070원-40원-0.25%16,130원16,160원15,730원57,0949.1억원24,800,000주3985.3억원
cmtcevq490d4x1071ad7cus3mfsc-stock-price008775:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq440d4t107157xmrvif1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-27008775008775KR7008771008호텔신라우KOSPI29,050원0원0.00%29,250원29,250원28,650원159461.6만원751,879주218.4억원
cmtcevq4t0d5810713i8mj769fsc-stock-price008870:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4o0d551071nfzrqhjp1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-27008870008870KR7008870008금비KOSPI39,050원300원0.77%38,750원39,200원37,600원6542496.1만원1,000,000주390.5억원
cmtcevq5d0d5k1071a44glfjvfsc-stock-price0088M0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq580d5i1071ude8s1oa1——2026-08-270088M0—KR70088M0003메쥬KOSDAQ13,320원110원0.83%13,350원13,650원12,970원46,5056.1억원9,881,750주1316.2억원
cmtcevq5y0d5w107147k7tr49fsc-stock-price008970:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5t0d5u107174bhul3i1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-27008970008970KR7008970006KBI동양철관KOSPI1,075원-9원-0.83%1,075원1,108원1,075원363,9613.9억원103,766,907주1115.4억원
cmtcevq6j0d6810710kp77flsfsc-stock-price009140:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6e0d651071p28dselq1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-27009140009140KR7009140005경인전자KOSPI21,850원-550원-2.46%22,400원22,800원21,150원3,8178407.9만원1,570,797주343.2억원
cmtcevq750d6l1071e1hsmn5ofsc-stock-price009155:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq700d6i10710sdl5rlc1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-08-27009155009155KR7009151002삼성전기우KOSPI496,500원20,500원4.31%492,000원499,500원475,500원30,457149.4억원2,906,984주1.4조원
cmtcevq7q0d6x1071htye78safsc-stock-price009180:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7k0d6u107104gugkk11
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-08-27009180009180KR7009180001한솔로지스틱스KOSPI2,760원-45원-1.60%2,810원2,815원2,730원26,1567230.8만원28,155,825주777.1억원
cmtcevq9a0d7r1071qrbx5nrffsc-stock-price009270:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq950d7o1071fndkil6i1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-08-27009270009270KR7009270000신원KOSPI1,128원-8원-0.70%1,131원1,159원1,123원503,5855.7억원114,770,393주1294.6억원
cmtcevq9w0d841071jiu4e1aqfsc-stock-price009300:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9q0d801071zh1ewvbv1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-08-27009300009300KR7009300005삼아제약KOSDAQ13,880원-100원-0.72%14,250원14,250원13,600원1,2471728.7만원6,370,000주884.1억원
cmtcevq6u0d6e1071wpu6qsuyfsc-stock-price009150:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6p0d6c10712hhcixcs1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-08-27009150009150KR7009150004삼성전기KOSPI1,385,000원55,000원4.14%1,391,000원1,398,000원1,336,000원696,5379587.6억원74,693,696주103.4조원
cmtcevq7d0d6q1071zelju49jfsc-stock-price009160:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7a0d6o1071fzsvw6zg1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-08-27009160009160KR7009160003SIMPACKOSPI5,100원-20원-0.39%5,150원5,190원5,030원81,5234.1억원65,370,968주3333.9억원
cmtcevq800d73107124vmye5yfsc-stock-price009190:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7u0d6z107117jrtmu11
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-08-27009190009190KR7009190000대양금속KOSPI1,521원119원8.49%1,404원1,650원1,400원597,2539.2억원43,986,275주669억원
cmtcevq8f0d7a107126suhug3fsc-stock-price0091W0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq890d781071kv5r00pi1——2026-08-270091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,007원11,7702365.7만원6,068,000주122.2억원
cmtcevq8p0d7g1071dslmtzimfsc-stock-price009200:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8k0d7d1071g5adcim71
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-08-27009200009200KR7009200007무림페이퍼KOSPI1,542원0원0.00%1,542원1,549원1,532원10,6121631.6만원41,609,310주641.6억원
cmtcevq900d7m1071aj3kbpv0fsc-stock-price009240:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq8v0d7j1071dali22me1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-08-27009240009240KR7009240003한샘KOSPI38,850원-1,100원-2.75%40,000원40,000원38,450원33,60513억원23,533,928주9142.9억원
cmtcevq9l0d7y107139hfhwaafsc-stock-price009290:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9g0d7u1071jn6nt88s1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-08-27009290009290KR7009290008광동제약KOSPI6,330원10원0.16%6,300원6,400원6,250원132,0158.3억원49,799,808주3152.3억원
cmtcevqa50d891071olwkec35fsc-stock-price009310:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevqa10d871071jasr4vjs1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-08-27009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmtcevqap0d8l1071cr917uexfsc-stock-price0093G0:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqal0d8j1071ikevwfjt1——2026-08-270093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,982원-3원-0.15%1,987원1,987원1,975원7,6061502.6만원6,400,000주126.8억원
cmtcevqba0d8x1071vxe1mf9ufsc-stock-price009415:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqb50d8v1071fpfwogkm1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-08-27009415009415KR7009411000태영건설우KOSPI6,520원-80원-1.21%6,550원6,690원6,390원9,1846385.4만원649,974주42.3억원
cmtcevqbu0d9a1071p5yfb8j6fsc-stock-price009440:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqbq0d971071p5v4vtsf1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-08-27009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmtcevqd10d9n1071z2k3urnmfsc-stock-price009460:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqcu0d9j1071mp5o3hzg1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-08-27009460009460KR7009460007한창제지KOSPI2,995원-35원-1.16%3,075원3,075원2,970원5,6951713.3만원11,933,497주357.4억원
cmtcevqdd0d9t1071tsvmked6fsc-stock-price009470:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqd80d9r1071f0op9m171
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-08-27009470009470KR7009470006삼화전기KOSPI23,600원400원1.72%23,400원23,750원23,100원36,2398.5억원6,613,820주1560.8억원
cmtcevqdn0d9z1071i87onbl8fsc-stock-price009520:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqdi0d9w10712uk85d6c1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-08-27009520009520KR7009520008포스코엠텍KOSDAQ13,120원400원3.14%12,750원13,270원12,700원387,21850.6억원41,642,703주5463.5억원
cmtcevqdx0da51071lzijio3hfsc-stock-price009540:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqds0da210711yfmjts31
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-08-27009540009540KR7009540006HD한국조선해양KOSPI360,500원0원0.00%365,500원369,000원357,500원98,264355.4억원70,773,116주25.5조원
cmtcevqe70dab1071o7e76fiufsc-stock-price009580:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqe30da81071yokeaztk1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-08-27009580009580KR7009580002무림P&PKOSPI1,673원-1원-0.06%1,680원1,689원1,653원19,0583183.7만원62,368,324주1043.4억원
cmtcevqeh0dah1071mny63c1gfsc-stock-price009620:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqec0dae1071zg10pb8y1
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-08-27009620009620KR7009620006삼보산업KOSDAQ870원4원0.46%890원895원833원149,0811.2억원17,473,048주152억원
cmtcevqes0dan1071qn68iagcfsc-stock-price009680:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqen0dak10719asqxmkk1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-08-27009680009680KR7009680000모토닉KOSPI10,110원-70원-0.69%10,180원10,210원10,110원6,9307031.9만원21,733,094주2197.2억원
cmtcevqf20dat1071pknlkrl0fsc-stock-price0096B0:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqex0daq1071znxvwr261——2026-08-270096B0—KR70096B0006삼성스팩12호KOSDAQ1,980원2원0.10%1,978원1,982원1,977원9,5171882.2만원6,580,000주130.2억원
cmtcevqfn0db410716p5nkygjfsc-stock-price009730:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqfh0db21071vgnmm0qr1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-08-27009730009730KR7009730003이렘KOSDAQ1,938원-47원-2.37%2,090원2,095원1,911원28,3725519.1만원7,975,503주154.5억원
83,286건 중 42,601–42,650← 이전853 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬