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
cmtcevmmd0b321071573cd5mlfsc-stock-price000240:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmm80b311071p85n8o6w1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-08-27000240000240KR7000240002한국앤컴퍼니KOSPI24,150원-350원-1.43%24,600원25,000원23,900원60,26214.6억원94,935,240주2.2조원
cmtcevmo90b4c1071es3zgtu9fsc-stock-price000370:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmo50b491071elucvx2o1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-08-27000370000370KR7000370007한화손해보험KOSPI7,730원30원0.39%7,790원7,970원7,460원1,009,88578.6억원116,738,915주9023.9억원
cmtcevmpo0b5b1071beedfnqkfsc-stock-price000440:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmpj0b5710719kohnu8k1
{ "value": "000440", "scheme": "krx_code" }
{
  "value": "000440",
  "scheme": "krx_code"
}
—2026-08-27000440000440KR7000440008중앙에너비스KOSDAQ11,580원50원0.43%11,540원11,600원11,310원14,6121.6억원6,227,130주721.1억원
cmtcevmqa0b5r10716th51bkofsc-stock-price000490:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmq30b5l1071b5i0mucd1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-08-27000490000490KR7000490003대동KOSPI7,900원-20원-0.25%7,900원8,020원7,840원174,95913.8억원28,826,865주2277.3억원
cmtcevmqo0b5z107149ehjwgufsc-stock-price0004V0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmqh0b5w1071v1s4hd4g1——2026-08-270004V0—KR70004V0003엔비알모션KOSDAQ5,600원-100원-1.75%5,700원5,800원5,500원182,14010.2억원11,010,384주616.5억원
cmtcevmqy0b671071aph6bxmifsc-stock-price0004Y0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmqs0b6310715wophs451——2026-08-270004Y0—KR70004Y0000디비금융제14호스팩KOSDAQ2,000원3원0.15%1,998원2,000원1,998원1,812362.2만원5,315,000주106.3억원
cmtcevmra0b6f1071fska8vhefsc-stock-price000500:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmr50b6c1071j6f6e2uq1
{ "value": "000500", "scheme": "krx_code" }
{
  "value": "000500",
  "scheme": "krx_code"
}
—2026-08-27000500000500KR7000500009가온전선KOSPI211,500원42,300원25.00%175,700원217,000원171,000원792,9161563.9억원29,777,607주6.2조원
cmtcevmt00b7n1071om3z0lahfsc-stock-price000640:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmsw0b7k1071vcu4qjeg1
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-08-27000640000640KR7000640003동아쏘시오홀딩스KOSPI92,200원-1,400원-1.50%93,000원94,300원90,900원20,79719.1억원6,732,527주6207.3억원
cmtcevmwj0ba310715wfdkkbgfsc-stock-price000810:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmwe0ba01071pjv6drd51
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-08-27000810000810KR7000810002삼성화재KOSPI682,000원2,000원0.29%692,000원699,000원675,000원74,146506.5억원44,647,473주30.4조원
cmtcevmrl0b6n1071dslqjwfnfsc-stock-price000520:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmrf0b6i1071kup7eota1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-08-27000520000520KR7000520007삼일제약KOSPI6,120원-190원-3.01%6,310원6,400원6,110원38,0712.3억원21,691,811주1327.5억원
cmtcevmry0b6w1071ti082jetfsc-stock-price000540:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmrv0b6u10712imf2ymo1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-08-27000540000540KR7000540005흥국화재KOSPI3,465원-15원-0.43%3,480원3,500원3,250원38,3801.3억원64,242,645주2226억원
cmtcevmww0bac1071x5o1ompmfsc-stock-price000815:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmwq0ba8107158zw46331
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-27000815000815KR7000811000삼성화재우KOSPI422,500원-2,500원-0.59%426,500원435,000원418,500원16,99572.1억원3,007,020주1.2조원
cmtcevmsg0b781071t71a42i3fsc-stock-price000545:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevms80b721071edlt8f681
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-08-27000545000545KR7000541003흥국화재우KOSPI5,280원-20원-0.38%5,410원5,410원4,850원689350.5만원768,000주40.5억원
cmtcevmu00b8b1071zmevcu8dfsc-stock-price000670:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmtv0b8610717n00l0fn1
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-08-27000670000670KR7000670000영풍KOSPI40,250원400원1.00%39,950원40,450원39,300원35,60814.2억원18,410,683주7410.2억원
cmtcevmuk0b8r1071fnw3criufsc-stock-price000700:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmuf0b8m1071ybsxi4tl1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-08-27000700000700KR7000700005유수홀딩스KOSPI6,710원20원0.30%6,660원6,800원6,600원38,8712.6억원26,041,812주1747.4억원
cmtcevmxj0bat10712osoywiffsc-stock-price000860:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmxe0bap1071ug9lrzrb1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-27000860000860KR7000860007강남제비스코KOSPI12,340원-210원-1.67%12,440원12,680원12,320원11,1641.3억원13,000,000주1604.2억원
cmtcevmxv0bb110710gneof53fsc-stock-price000880:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmxq0bay1071ee1hofcn1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-27000880000880KR7000880005한화KOSPI130,200원11,300원9.50%119,200원137,800원119,200원490,239635.5억원53,328,897주6.9조원
cmtcevmz80bbz10719821espsfsc-stock-price000950:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmz40bbv1071odfnaji41
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-27000950000950KR7000950006전방KOSPI33,600원-400원-1.18%34,150원34,750원32,400원1,6955660만원1,680,000주564.4억원
cmtcevmtb0b7v1071ok2ehzz0fsc-stock-price000650:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmt60b7q1071sgdih6zp1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-08-27000650000650KR7000650002천일고속KOSPI153,500원2,400원1.59%149,500원157,400원149,500원2,0763.2억원1,429,220주2193.8억원
cmtcevmto0b821071dozc6vp3fsc-stock-price000660:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmtg0b7y1071bdmueoa21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-08-27000660000660KR7000660001SK하이닉스KOSPI1,730,000원42,000원2.49%1,776,000원1,788,000원1,708,000원3,264,0425.6조원730,492,365주1263.7조원
cmtcevmua0b8j1071hqbntv4xfsc-stock-price000680:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmu50b8e1071nn2bboxf1
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-08-27000680000680KR7000680009LS네트웍스KOSPI3,005원-25원-0.83%3,030원3,055원2,980원80,6982.4억원78,803,016주2368억원
cmtcevmuv0b8y1071gnywhq5kfsc-stock-price000720:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmuq0b8v1071gv9l41pd1
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-08-27000720000720KR7000720003현대건설KOSPI129,300원-1,100원-0.84%129,200원135,900원128,100원978,0401282.5억원111,355,765주14.3조원
cmtcevmvh0b9d1071lmup5yknfsc-stock-price000760:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmvd0b9a1071m7ab2lod1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-08-27000760000760KR7000760009이화산업KOSPI14,080원-30원-0.21%13,700원14,320원13,700원2,7283857.8만원2,800,000주394.2억원
cmtcevmy50bb81071l2fdf0j1fsc-stock-price00088K:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmy00bb51071s7a7eab21——2026-08-2700088K—KR700088K015한화3우BKOSPI40,100원3,500원9.56%36,900원40,550원36,700원71,85328.2억원14,676,613주5885.3억원
cmtcevmyf0bbe1071nun3zpeqfsc-stock-price000890:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmyb0bbb1071fg2xx2pn1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-27000890000890KR7000890004보해양조KOSPI1,288원-20원-1.53%1,308원1,315원1,288원163,3872.1억원27,624,025주355.7억원
cmtcevmyp0bbl1071n5wcduydfsc-stock-price0008Z0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmyl0bbi1071ftabx2yj1——2026-08-270008Z0—KR70008Z0005에스엔시스KOSDAQ23,850원900원3.92%24,100원24,100원23,550원15,6903.7억원9,436,564주2250.6억원
cmtcevmyz0bbt1071i7nwpfchfsc-stock-price000910:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmyu0bbp1071zrvgy8xg1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-27000910000910KR7000910000유니온KOSPI2,965원-15원-0.50%2,980원3,030원2,965원15,1714526.4만원15,611,619주462.8억원
cmtcevmzl0bc81071plne07ntfsc-stock-price000970:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmzh0bc51071axz2q0na1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-27000970000970KR7000970004한국주철관KOSPI6,660원-150원-2.20%6,800원6,800원6,660원10,6697165만원22,800,500주1518.5억원
cmtcevn080bcn1071ufnt8ibnfsc-stock-price0009K0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn030bcl1071ix3l1wt81——2026-08-270009K0—KR70009K0001에임드바이오KOSDAQ25,700원300원1.18%25,250원25,750원25,100원62,25415.8억원64,671,161주1.6조원
cmtcevmv50b9510719cysc72jfsc-stock-price000725:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmv00b921071jqkgx0kp1
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-08-27000725000725KR7000721001현대건설우KOSPI55,800원-1,600원-2.79%57,300원58,000원55,700원3,6772억원1,054,693주588.5억원
cmtcevmx90bal1071juf6ffkrfsc-stock-price000850:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmx40bai1071xqoj70ry1
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-27000850000850KR7000850008화천기공KOSPI35,850원-400원-1.10%35,950원36,800원35,500원8,8633.1억원2,200,000주788.7억원
cmtcevn180bdc1071zk5qhgg7fsc-stock-price001040:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn130bd91071ibj1hxhx1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-27001040001040KR7001040005CJKOSPI126,600원-4,200원-3.21%130,000원130,700원126,200원68,25187.1억원29,176,998주3.6조원
cmtcevn1i0bdj10712ezupctifsc-stock-price001045:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn1d0bdg1071jw9brc0t1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-27001045001045KR7001041003CJ우KOSPI69,000원-800원-1.15%69,200원69,600원68,500원6,4754.4억원2,260,223주1559.5억원
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
140,690건 중 100,251–100,300← 이전2006 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬