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
cmtcevo590c111071tqhezj4cfsc-stock-price003070:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo540c0z1071swr3v3p21
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-08-27003070003070KR7003070000코오롱글로벌KOSPI9,900원-100원-1.00%10,000원10,260원9,840원11,8621.1억원25,423,959주2516.9억원
cmtcevo5j0c171071qdbaq2kxfsc-stock-price003075:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo5e0c141071dq37dcb71
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-08-27003075003075KR7003071008코오롱글로벌우KOSPI13,200원0원0.00%13,500원13,500원13,030원138181.6만원740,737주97.7억원
cmtcevo5t0c1d1071tdatzyygfsc-stock-price003080:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo5o0c1a10710mk9jys91
{ "value": "003080", "scheme": "krx_code" }
{
  "value": "003080",
  "scheme": "krx_code"
}
—2026-08-27003080003080KR7003080009SB성보KOSPI2,225원-10원-0.45%2,250원2,250원2,220원12,6152812.8만원20,020,000주445.4억원
cmtcevo640c1j1071kj5d6pctfsc-stock-price003090:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo5z0c1g1071uck984dx1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-08-27003090003090KR7003090008대웅KOSPI17,480원-220원-1.24%17,660원17,880원17,230원54,2819.4억원58,141,980주1조원
cmtcevo6e0c1p10715vb8bo9sfsc-stock-price0030R0:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo690c1m1071d90tq0fj1——2026-08-270030R0—KR70030R0007대신밸류리츠KOSPI3,925원100원2.61%3,830원3,925원3,820원13,0285036.6만원59,780,000주2346.3억원
cmtcevo6o0c1v1071q8386gcsfsc-stock-price003100:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo6j0c1s10710i6o5yw81
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-08-27003100003100KR7003100005선광KOSDAQ20,950원-200원-0.95%21,300원21,300원20,750원3,0896457.7만원6,600,000주1382.7억원
cmtcevo6z0c2010716ptt59onfsc-stock-price003120:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo6v0c1y107121x3aks31
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-08-27003120003120KR7003120003일성아이에스KOSPI21,000원200원0.96%20,800원21,000원20,700원1,3872888.3만원13,300,000주2793억원
cmtcevo9l0c3g1071jqoptglnfsc-stock-price003310:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo9f0c3c1071v07w13ge1
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-08-27003310003310KR7003310000대주산업KOSDAQ1,661원-19원-1.13%1,680원1,700원1,657원193,1033.2억원35,392,350주587.8억원
cmtcevo9u0c3l10713b25hyikfsc-stock-price003350:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo9p0c3i1071tg46cgs71
{ "value": "003350", "scheme": "krx_code" }
{
  "value": "003350",
  "scheme": "krx_code"
}
—2026-08-27003350003350KR7003350006한국화장품제조KOSPI13,420원-990원-6.87%14,040원14,200원13,040원1,205,180162.6억원22,660,000주3040.9억원
cmtcevoa40c3q107173bu40nhfsc-stock-price003380:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevoa00c3o1071js81oaxk1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-08-27003380003380KR7003380003하림지주KOSDAQ10,560원-390원-3.56%10,880원10,950원10,530원595,09663.5억원112,005,621주1.1조원
cmtcevo7c0c26107151n3wdkjfsc-stock-price003160:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo750c231071q0lzdrc11
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-08-27003160003160KR7003160009디아이KOSPI25,050원250원1.01%25,100원25,300원24,650원105,53226.3억원28,300,000주7089.1억원
cmtcevo7p0c2d1071j6bjfliwfsc-stock-price003200:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo7k0c2b1071il53lwtu1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-08-27003200003200KR7003200003일신방직KOSPI10,650원-150원-1.39%10,720원10,870원10,650원21,9692.3억원22,960,000주2445.2억원
cmtcevo800c2j107148ai1p19fsc-stock-price003220:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo7v0c2h1071mc9ejpzz1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-08-27003220003220KR7003220001대원제약KOSPI7,760원-120원-1.52%7,810원7,910원7,700원28,8262.2억원22,427,583주1740.3억원
cmtcevo8a0c2p10711s366659fsc-stock-price003230:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo850c2n10713xnk6qcs1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-08-27003230003230KR7003230000삼양식품KOSPI1,480,000원-27,000원-1.79%1,510,000원1,510,000원1,473,000원45,272671.6억원7,533,015주11.1조원
cmtcevo8j0c2v1071bom9rraifsc-stock-price003240:202608272026-08-27dayperiod2026-08-28 12:48:042026-08-28 12:48:04cmtcevo8g0c2t1071eqyzd0va1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-08-27003240003240KR7003240009태광산업KOSPI899,000원-3,000원-0.33%907,000원913,000원893,000원1,34512.1억원1,113,400주1조원
cmtcevmwa0b9w10712zgn1kplfsc-stock-price0007J0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmw50b9u107106t5t6d51——2026-08-270007J0—KR70007J0006인벤테라KOSDAQ8,600원-30원-0.35%8,500원8,640원8,490원16,8841.4억원7,865,714주676.4억원
cmtcew7fx0kp2107126irzb9jfsc-stock-price37550L:202608272026-08-27dayperiod2026-08-28 12:48:292026-08-28 12:48:29cmtcew7fr0kp01071mfxm2aj51——2026-08-2737550L—KR737550K029DL이앤씨2우(전환)KOSPI48,300원300원0.63%48,000원49,200원47,700원19,2429.2억원2,111,951주1020억원
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
cmtcevmvw0b9n1071d3ei1lc1fsc-stock-price0007C0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmvp0b9i10716gwd5swy1——2026-08-270007C0—KR70007C0003아크릴KOSDAQ15,380원-60원-0.39%15,510원15,870원15,050원52,2548억원8,030,324주1235억원
cmtcevnlb0bq11071c4kyq8dhfsc-stock-price001780:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevnl30bpx1071n1xnomtx1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-08-27001780001780KR7001780006알루코KOSPI1,667원0원0.00%1,674원1,691원1,657원216,8363.6억원96,830,132주1614.1억원
cmtcew8gs0l2m1071aw5wzxjlfsc-stock-price424870:202608272026-08-27dayperiod2026-08-28 12:48:302026-08-28 12:48:30cmtcew8gn0l2k1071jzqqji4x1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-27424870424870KR7424870004이뮨온시아KOSDAQ3,005원-40원-1.31%2,990원3,055원2,965원101,5773억원91,337,509주2744.6억원
cmtcew0n60i4x1071vfew804afsc-stock-price125210:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0n10i4v1071rfj5zm0g1
{ "value": "125210", "scheme": "krx_code" }
{
  "value": "125210",
  "scheme": "krx_code"
}
—2026-08-27125210125210KR7125210005아모그린텍KOSDAQ5,790원150원2.66%5,800원5,820원5,580원87,5205억원16,496,790주955.1억원
cmtcew2uy0iyt107105sfkl5cfsc-stock-price211270:202608272026-08-27dayperiod2026-08-28 12:48:232026-08-28 12:48:23cmtcew2ut0iyr1071zwhsayoq1
{ "value": "211270", "scheme": "krx_code" }
{
  "value": "211270",
  "scheme": "krx_code"
}
—2026-08-27211270211270KR7211270004AP위성KOSDAQ8,190원190원2.38%8,000원8,280원8,000원42,9523.5억원15,082,304주1235.2억원
cmtcew5ww0k4h1071ct5ak9lifsc-stock-price313760:202608272026-08-27dayperiod2026-08-28 12:48:272026-08-28 12:48:27cmtcew5wr0k4f10714npv1s3v1
{ "value": "313760", "scheme": "krx_code" }
{
  "value": "313760",
  "scheme": "krx_code"
}
—2026-08-27313760313760KR7313760001캐리KOSDAQ468원0원0.00%0원0원0원00원11,207,186주52.4억원
cmtcevrjw0dxq1071oevff4csfsc-stock-price0155E0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrjr0dxm10712mywgalj1——2026-08-270155E0—KR70155E0001해치텍KOSDAQ16,850원2,830원20.19%14,200원18,220원14,130원11,145,8991868.8억원5,487,150주924.5억원
cmtcevncp0bkn1071onbuosjjfsc-stock-price001465:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevncl0bkj107126on8w2r1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-27001465001465KR7001461003BYC우KOSPI26,950원0원0.00%26,700원27,150원26,700원1,7894806.7만원2,153,850주580.4억원
cmtcew5330jt91071n1h9yctefsc-stock-price28513K:202608272026-08-27dayperiod2026-08-28 12:48:262026-08-28 12:48:26cmtcew52y0jt71071z01tjdqw1——2026-08-2728513K—KR728513K010SK케미칼우KOSPI23,300원-450원-1.89%23,400원23,950원23,150원4,6531억원2,115,429주492.8억원
cmtcevpy50d1f1071nulgghwbfsc-stock-price00781K:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpy00d1c1071zkg2fm3k1——2026-08-2700781K—KR700781K015코리아써키트2우BKOSPI14,240원440원3.19%14,000원14,240원13,900원1,1901670.3만원783,699주111.5억원
cmtcevql90de71071flnjgdggfsc-stock-price0101C0:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevql40de41071j1grzlbh1——2026-08-270101C0—KR70101C0008하나36호스팩KOSDAQ2,005원13원0.65%1,993원2,010원1,978원43,8728770.6만원7,740,000주155.1억원
cmtcevn1y0bdt1071y71ekk6zfsc-stock-price00104K:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn1q0bdp1071162b3mfo1——2026-08-2700104K—KR700104K010CJ4우(전환)KOSPI123,600원-2,500원-1.98%125,900원125,900원122,600원2,9693.6억원4,226,512주5223.9억원
cmtcew5cc0jwt10711e9psuqefsc-stock-price293580:202608272026-08-27dayperiod2026-08-28 12:48:262026-08-28 12:48:26cmtcew5c70jwr10713468arto1
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-08-27293580293580KR7293580007나우IBKOSDAQ1,489원-1원-0.07%1,489원1,521원1,488원130,1671.9억원94,929,950주1413.5억원
cmtcevwv10gqm1071x3on0mthfsc-stock-price067290:202608272026-08-27dayperiod2026-08-28 12:48:152026-08-28 12:48:15cmtcevwux0gqk10718nsq9vgl1
{ "value": "067290", "scheme": "krx_code" }
{
  "value": "067290",
  "scheme": "krx_code"
}
—2026-08-27067290067290KR7067290007JW신약KOSDAQ1,990원-3원-0.15%1,974원2,030원1,960원1,193,39323.7억원56,037,103주1115.1억원
cmtcew9ao0lde1071u08hgl1qfsc-stock-price462980:202608272026-08-27dayperiod2026-08-28 12:48:312026-08-28 12:48:31cmtcew9ai0ldc1071nvggc4fx1
{ "value": "462980", "scheme": "krx_code" }
{
  "value": "462980",
  "scheme": "krx_code"
}
—2026-08-27462980462980KR7462980004아이지넷KOSDAQ1,537원0원0.00%1,527원1,549원1,491원23,4323588.4만원18,234,437주280.2억원
cmtcew7ny0ks61071az9a4urofsc-stock-price382840:202608272026-08-27dayperiod2026-08-28 12:48:292026-08-28 12:48:29cmtcew7nt0ks410719u9g5apb1
{ "value": "382840", "scheme": "krx_code" }
{
  "value": "382840",
  "scheme": "krx_code"
}
—2026-08-27382840382840KR7382840007원준KOSDAQ4,995원85원1.73%4,865원5,070원4,865원27,6551.3억원15,271,581주762.8억원
cmtgp7bu00ngw1071fpdn97nffsc-stock-price005725:202608282026-08-28dayperiod2026-08-31 12:48:082026-08-31 12:48:09cmtgp7btq0ngu1071kftaz2881
{ "value": "005725", "scheme": "krx_code" }
{
  "value": "005725",
  "scheme": "krx_code"
}
—2026-08-28005725005725KR7005721006넥센우KOSPI4,450원5원0.11%4,580원4,580원4,305원13157.5만원3,600,600주160.2억원
cmtgp7uj40siy1071vc3bi3xkfsc-stock-price100590:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uix0siw1071f2wfl3n41
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-28100590100590KR7100590009머큐리KOSDAQ3,620원-40원-1.09%3,760원3,760원3,505원89,7133.2억원17,139,545주620.4억원
cmtgp7okb0rcb1071u4pt22j5fsc-stock-price060720:202608282026-08-28dayperiod2026-08-31 12:48:252026-08-31 12:48:25cmtgp7ok20rca1071evv6romr1
{ "value": "060720", "scheme": "krx_code" }
{
  "value": "060720",
  "scheme": "krx_code"
}
—2026-08-28060720060720KR7060720000KH바텍KOSDAQ10,600원-30원-0.28%10,630원10,770원10,400원73,5157.7억원23,677,442주2509.8억원
cmtgp7jo90pw11071vqjjjz2ofsc-stock-price03481K:202608282026-08-28dayperiod2026-08-31 12:48:192026-08-31 12:48:19cmtgp7jo30pvy1071q0v0odl01——2026-08-2803481K—KR703481K019해성산업1우KOSDAQ6,170원70원1.15%6,100원6,200원5,980원12676.9만원1,377,453주84.9억원
cmtgp7uen0si21071c5jpfeb3fsc-stock-price099520:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uee0si010713t5zmrjb1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-28099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmtgp8a580vos10718iome5j0fsc-stock-price391710:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a4z0voq10710tv6l4b81
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-08-28391710391710KR7391710001코닉오토메이션KOSDAQ1,190원3원0.25%1,187원1,225원1,177원36,8934407.8만원42,620,470주507.1억원
cmtgp8apo0vss1071jfhzmof3fsc-stock-price411080:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8apd0vsq1071ttjp8ixo1
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-08-28411080411080KR7411080005샌즈랩KOSDAQ4,240원160원3.92%4,385원5,170원4,240원1,732,66681.7억원15,267,638주647.3억원
cmtgp7wnc0sxy1071ulblo60qfsc-stock-price123750:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7wn30sxw1071nii59ztn1
{ "value": "123750", "scheme": "krx_code" }
{
  "value": "123750",
  "scheme": "krx_code"
}
—2026-08-28123750123750KR7123750002알톤KOSDAQ1,672원-23원-1.36%1,695원1,804원1,667원16,3542796.9만원13,819,259주231억원
cmtgp84jc0ukf10714ohwgnoefsc-stock-price276040:202608282026-08-28dayperiod2026-08-31 12:48:462026-08-31 12:48:46cmtgp84j20ukd107174uhfgjs1
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-08-28276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmtgp7iwx0pl01071hlknw3twfsc-stock-price030520:202608282026-08-28dayperiod2026-08-31 12:48:182026-08-31 12:48:18cmtgp7iwr0pkz1071ua0jkk9p1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-08-28030520030520KR7030520001한컴KOSDAQ18,180원510원2.89%18,050원18,180원17,760원133,64023.9억원24,179,744주4395.8억원
cmtgp87ud0v841071gxb1ev5ifsc-stock-price340810:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87u30v821071ihf6tsgy1
{ "value": "340810", "scheme": "krx_code" }
{
  "value": "340810",
  "scheme": "krx_code"
}
—2026-08-28340810340810KR7340810001시선AIKOSDAQ3,670원105원2.95%3,580원3,800원3,500원220,6428.1억원13,644,976주500.7억원
cmtgp87gd0v5b10710h8lojv6fsc-stock-price334890:202608282026-08-28dayperiod2026-08-31 12:48:492026-08-31 12:48:49cmtgp87g30v591071quv8cuww1
{ "value": "334890", "scheme": "krx_code" }
{
  "value": "334890",
  "scheme": "krx_code"
}
—2026-08-28334890334890KR7334890001이지스밸류플러스리츠KOSPI3,955원85원2.20%3,875원3,955원3,825원120,9454.7억원69,448,683주2746.6억원
cmtgp87gx0v5f1071ra5y21uhfsc-stock-price334970:202608282026-08-28dayperiod2026-08-31 12:48:492026-08-31 12:48:50cmtgp87go0v5d1071j2fzutxj1
{ "value": "334970", "scheme": "krx_code" }
{
  "value": "334970",
  "scheme": "krx_code"
}
—2026-08-28334970334970KR7334970001프레스티지바이오로직스KOSDAQ1,790원1원0.06%1,702원1,797원1,702원230,1014억원77,752,637주1391.7억원
cmtgp87hg0v5j10711i2pa8w6fsc-stock-price335810:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87h60v5h1071fc3ttf2t1
{ "value": "335810", "scheme": "krx_code" }
{
  "value": "335810",
  "scheme": "krx_code"
}
—2026-08-28335810335810KR7335810008프리시젼바이오KOSDAQ1,540원-14원-0.90%1,549원1,584원1,515원12,7871973.7만원21,949,506주338억원
cmtgp87i10v5n1071qd4sv0cufsc-stock-price335870:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87hq0v5l10716qo5sfeb1
{ "value": "335870", "scheme": "krx_code" }
{
  "value": "335870",
  "scheme": "krx_code"
}
—2026-08-28335870335870KR7335870002윙스풋KOSDAQ5,370원-80원-1.47%5,480원6,500원5,290원6,6743762.7만원3,350,094주179.9억원
cmtgp87iq0v5s1071lullw5hyfsc-stock-price336040:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87ih0v5q1071flj8dh1q1
{ "value": "336040", "scheme": "krx_code" }
{
  "value": "336040",
  "scheme": "krx_code"
}
—2026-08-28336040336040KR7336040001타스컴KONEX4,100원0원0.00%4,100원4,200원3,900원2510.1만원5,789,929주237.3억원
157,937건 중 43,051–43,100← 이전862 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬