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
cmtcevn2q0bed1071cnd26dh8fsc-stock-price001065:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn2k0be810712sn9ssbx1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-27001065001065KR7001061001JW중외제약우KOSPI22,800원0원0.00%22,800원22,800원22,400원194440.6만원341,951주77.9억원
cmtcevn3f0bet107112prihu4fsc-stock-price001070:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn390beo1071it6vgo521
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-27001070001070KR7001070002대한방직KOSPI6,070원-50원-0.82%6,130원6,140원5,980원2,2191335.3만원5,300,000주321.7억원
cmtcevn450bfa1071b0v5enp7fsc-stock-price0010F0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn3x0bf41071gkxo6bec1——2026-08-270010F0—KR70010F0005보원케미칼KOSDAQ2,150원-35원-1.60%2,170원2,185원2,130원17,1333688.2만원11,143,601주239.5억원
cmtcevmzv0bcf1071euip9yeafsc-stock-price000990:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmzq0bcb107178p7r0a11
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-27000990000990KR7000990002DB하이텍KOSPI95,400원3,900원4.26%93,900원95,400원92,400원237,206223.8억원43,504,588주4.1조원
cmtcevn0h0bcv1071ayakblirfsc-stock-price001000:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn0e0bcs10716e6gn6r61
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-27001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtcevn0v0bd310715r5krslxfsc-stock-price001020:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn0o0bcz1071m1n37uhe1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-27001020001020KR7001020007페이퍼코리아KOSPI2,380원80원3.48%2,255원2,380원2,235원10,0022322.6만원35,596,662주847.2억원
cmtcevn2c0be21071dfdx6hr2fsc-stock-price001060:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn280be01071lm6921kc1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-27001060001060KR7001060003JW중외제약KOSPI27,000원-400원-1.46%27,250원27,600원26,700원34,6109.3억원23,285,930주6287.2억원
cmtcevn2z0bej1071zi8sbc3efsc-stock-price001067:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn2v0beh1071b7v29s3p1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-27001067001067KR7001062009JW중외제약2우BKOSPI46,000원300원0.66%45,700원46,100원45,700원53243.4만원209,973주96.5억원
cmtcevn3p0bf110718vk9sujcfsc-stock-price001080:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn3j0bew1071hqbnk64d1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-27001080001080KR7001080001만호제강KOSPI3,990원35원0.88%3,955원4,090원3,955원15,2676098.9만원35,114,960주1401억원
cmtcevn500bfq10711z76d39tfsc-stock-price001120:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn4u0bfl107154311z9d1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-27001120001120KR7001120005LX인터내셔널KOSPI38,150원-350원-0.91%38,500원38,700원38,000원35,12413.4억원38,760,000주1.4조원
cmtcevn5e0bfz1071638wn0kcfsc-stock-price001130:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn560bfu1071nsqomswh1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-27001130001130KR7001130004대한제분KOSPI11,500원-100원-0.86%11,680원11,680원11,430원11,0121.2억원16,900,000주1943.5억원
cmtcevn5p0bg71071dpsnbzdzfsc-stock-price0011A0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn5k0bg31071m9fc67mn1——2026-08-270011A0—KR70011A0009액스비스KOSDAQ8,490원-70원-0.82%8,620원8,660원8,410원19,8951.6억원9,333,740주792.4억원
cmtcevn4j0bfh1071u4pf48m1fsc-stock-price0010V0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn4e0bfe1071d23u3a6z1——2026-08-270010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,850원120원1.37%8,700원9,150원8,530원3,8513344.2만원5,105,400주451.8억원
cmtcevn610bge107168ayj4qvfsc-stock-price0011T0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn5w0bgc10713gkpudmh1——2026-08-270011T0—KR70011T0008채비KOSDAQ4,945원160원3.34%4,750원4,985원4,715원128,7506.3억원46,949,591주2321.6억원
cmtcevn6g0bgo10715l9qy06tfsc-stock-price001200:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn6a0bgl1071xm0e12ax1
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-27001200001200KR7001200005유진투자증권KOSPI4,340원-60원-1.36%4,460원4,460원4,320원242,27510.5억원96,866,418주4204억원
cmtcevn6r0bgv1071q6sue939fsc-stock-price001210:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn6m0bgs1071ey4t1hnu1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-27001210001210KR7001210004금호전기KOSPI8,220원-230원-2.72%8,700원8,850원7,900원2,578,179212.9억원12,376,016주1017.3억원
cmtcevn740bh31071tmof64itfsc-stock-price001230:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn6z0bh01071hrd5ga9p1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-27001230001230KR7001230002동국홀딩스KOSPI2,030원10원0.50%2,055원2,070원2,000원260,4465.3억원155,507,715주3156.8억원
cmtcevn7h0bhb1071iaxa0inpfsc-stock-price001250:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:03cmtcevn7a0bh61071di83yxhd1
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-27001250001250KR7001250000GS글로벌KOSPI2,690원-30원-1.10%2,740원2,765원2,660원300,0798억원82,533,764주2220.1억원
cmtcevn840bhq1071l1uiba3vfsc-stock-price001270:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn7y0bhl1071hwbj44it1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-27001270001270KR7001270008부국증권KOSPI55,500원-500원-0.89%54,400원56,500원54,400원1,2426924.7만원10,369,886주5755.2억원
cmtcevn7s0bhi1071s40pn77lfsc-stock-price001260:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn7n0bhf1071obqm6hsv1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-27001260001260KR7001260009남광토건KOSPI7,750원-60원-0.77%7,690원7,980원7,670원39,6043억원9,832,572주762억원
cmtcevn8e0bhx1071f4iliueafsc-stock-price001275:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn8a0bhu10712z8s1jca1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-27001275001275KR7001271006부국증권우KOSPI30,400원200원0.66%30,200원30,550원30,150원6411935.8만원3,000,000주912억원
cmtcevn8u0bi51071rbpcftctfsc-stock-price001290:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn8o0bi2107113eqhsgu1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-27001290001290KR7001290006상상인증권KOSPI1,010원0원0.00%0원0원0원00원108,337,120주1094.2억원
cmtcevn970bid107181n9k3nhfsc-stock-price001340:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn910bi91071tecv1fl51
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-27001340001340KR7001340009PKCKOSPI5,110원50원0.99%5,070원5,140원4,995원79,0824억원45,028,089주2300.9억원
cmtcevn9n0bio107167kcjjn3fsc-stock-price001360:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn9g0bik10710s45psd71
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-27001360001360KR7001360007삼성제약KOSPI1,267원-32원-2.46%1,299원1,300원1,266원205,3252.6억원94,162,079주1193억원
cmtcevna10bix1071aww4yexsfsc-stock-price001380:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevn9x0biu10718m25kon11
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-27001380001380KR7001380005SG글로벌KOSPI1,309원3원0.23%1,295원1,327원1,295원22,6062963.2만원22,482,071주294.2억원
cmtcevnai0bj61071qrrro6n4fsc-stock-price001390:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnaa0bj210715ehg6ky31
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-27001390001390KR7001390004KG케미칼KOSPI4,400원-35원-0.79%4,435원4,485원4,375원99,7924.4억원66,403,636주2921.7억원
cmtcevnas0bjd10718t08vwq3fsc-stock-price0013V0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnao0bja1071zc0eqaom1——2026-08-270013V0—KR70013V0002삼진식품KOSDAQ5,140원-140원-2.65%5,200원5,200원5,060원26,2881.3억원9,918,656주509.8억원
cmtcevnb30bjk107178kvjtkhfsc-stock-price001420:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnay0bjh1071fbglfguo1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-27001420001420KR7001420009태원물산KOSPI2,410원-150원-5.86%2,560원2,560원2,355원21,0425182.4만원7,600,000주183.1억원
cmtcevnbu0bk21071y9utppn7fsc-stock-price001440:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnbn0bjx107118e8ryde1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-27001440001440KR7001440007대한전선KOSPI29,800원1,600원5.67%29,150원30,300원28,800원2,802,309828.6억원195,992,596주5.8조원
cmtcevnc50bk91071g3ivsbzqfsc-stock-price001450:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnc00bk610712r9jbyjx1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-27001450001450KR7001450006현대해상KOSPI48,950원-2,550원-4.95%51,000원51,100원48,450원623,066307.1억원85,248,250주4.1조원
cmtcevne10blh10717ps0jfi5fsc-stock-price001515:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevndx0ble1071orkahox41
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-27001515001515KR7001511005SK증권우KOSPI4,450원-80원-1.77%4,400원4,480원4,400원6,5012887.8만원1,956,257주87억원
cmtcevned0blp10711t7ty4pmfsc-stock-price001520:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevne80blk1071h2vyrv491
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-27001520001520KR7001520006동양KOSPI1,085원-12원-1.09%1,098원1,117원1,081원119,6711.3억원107,122,032주1162.2억원
cmtcevnep0blw1071rouruh7pfsc-stock-price001525:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnej0bls1071wejwldtg1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-27001525001525KR7001521004동양우KOSPI8,990원310원3.57%8,980원8,990원8,980원3935만원262,615주23.6억원
cmtcevnf50bm71071k3bt7ju1fsc-stock-price001527:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnez0bm210710vlgmwma1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-27001527001527KR7001522002동양2우BKOSPI6,760원0원0.00%0원0원0원00원205,705주13.9억원
cmtcevnfi0bmf10713jr49guqfsc-stock-price001530:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnfb0bmb1071wqmjdtib1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-08-27001530001530KR7001530005DI동일KOSPI25,350원1,400원5.85%23,950원25,700원23,950원57,29514.1억원20,715,621주5251.4억원
cmtcevnfv0bmn1071r8ciq8bhfsc-stock-price001540:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnfo0bmj10714igsmr6w1
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-27001540001540KR7001540004안국약품KOSDAQ10,850원-240원-2.16%11,170원11,190원10,760원45,6954.9억원13,042,420주1415.1억원
cmtcevng60bmv1071y0baudwefsc-stock-price001550:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevng00bmr1071yd4oexqf1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-27001550001550KR7001550003조비KOSPI10,900원-50원-0.46%10,950원11,040원10,800원46,3625억원5,192,239주565.9억원
cmtcevni50bo51071amlkb6i8fsc-stock-price001620:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevni10bo11071uthrtwcq1
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-27001620001620KR7001620004케이비아이동국실업KOSPI2,185원15원0.69%2,185원2,245원2,120원14,3233131.6만원22,258,606주486.3억원
cmtcevnbf0bjt1071dcl9y375fsc-stock-price001430:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnbb0bjp1071s0taxoep1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-27001430001430KR7001430008세아베스틸지주KOSPI43,450원550원1.28%43,350원43,800원42,600원111,81448.3억원35,862,119주1.5조원
cmtcevnce0bkg1071k1uofg1qfsc-stock-price001460:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevncb0bkc10711uqpr34c1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-27001460001460KR7001460005BYCKOSPI37,950원150원0.40%38,500원38,500원37,650원7923001.1만원6,246,150주2370.4억원
cmtcevnd00bku107154lg3yasfsc-stock-price001470:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevncw0bks1071wudezz4h1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-27001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmtcevngp0bn710717t4a0rb6fsc-stock-price001570:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevngm0bn6107164c14uux1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-27001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtcevngy0bnd10718ed6uzavfsc-stock-price0015G0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevngu0bnb1071p1q132ul1——2026-08-270015G0—KR70015G0009그린광학KOSDAQ14,960원620원4.32%14,550원14,960원14,460원40,3765.9억원11,702,541주1750.7억원
cmtcevnh90bnl1071ael7re3bfsc-stock-price0015N0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnh40bni107120w9q4dk1——2026-08-270015N0—KR70015N0000아로마티카KOSDAQ8,860원-870원-8.94%9,700원9,700원8,700원319,18428.7억원12,576,922주1114.3억원
cmtcevnde0bl31071p8w0zk1yfsc-stock-price001500:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnd80bkz1071pfdtjsyg1
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-27001500001500KR7001500008현대차증권KOSPI8,020원-70원-0.87%8,120원8,120원7,970원54,9504.4억원61,833,044주4959억원
cmtcevndr0blb1071as3wloumfsc-stock-price001510:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevndk0bl71071f25wjp581
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-08-27001510001510KR7001510007SK증권KOSPI2,615원-10원-0.38%2,685원2,795원2,605원7,504,494200.5억원231,295,085주6048.3억원
cmtcevngf0bn21071hs9tlw0hfsc-stock-price001560:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevngb0bmy1071ni3w0tkb1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-27001560001560KR7001560002제일연마KOSPI9,110원-40원-0.44%9,150원9,200원9,110원1,1111019.8만원7,600,000주692.3억원
cmtcevnhp0bnu107158w2wirffsc-stock-price0015S0:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnhh0bnp1071niir9wim1——2026-08-270015S0—KR70015S0005페스카로KOSDAQ7,280원-20원-0.27%7,240원7,350원7,160원5,1273725.4만원9,866,730주718.2억원
cmtcevniy0bon10716vrsudrqfsc-stock-price001680:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnip0boi1071lhy2civa1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-08-27001680001680KR7001680008대상KOSPI17,490원-660원-3.64%18,100원18,220원17,480원149,94926.5억원34,648,025주6059.9억원
cmtcevnjz0bpb1071fla4vlh0fsc-stock-price001740:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnjs0bp7107148v9f0ms1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-08-27001740001740KR7001740000SK네트웍스KOSPI6,860원20원0.29%6,920원6,950원6,790원771,82852.8억원200,593,889주1.3조원
157,937건 중 42,951–43,000← 이전860 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬