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
cmtcevral0dse1071x7zrhdjbfsc-stock-price013870:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrah0dsc1071hgxe9uwr1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-08-27013870013870KR7013870001지엠비코리아KOSPI3,870원-40원-1.02%3,915원3,965원3,860원12,0494697.3만원19,072,280주738억원
cmtcevrac0ds91071gd8a6w7ofsc-stock-price013810:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevra60ds6107130deir971
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-08-27013810013810KR7013810007스페코KOSDAQ1,555원4원0.26%1,580원1,604원1,523원26,7004174.9만원14,655,470주227.8억원
cmtcevra00ds31071bjalxr63fsc-stock-price013720:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9w0ds01071f9a4onhm1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-08-27013720013720KR7013720008청보KOSDAQ2,390원0원0.00%2,370원2,390원2,250원15,1043457.6만원12,165,628주290.7억원
cmtcevr9r0drx107181av9kjvfsc-stock-price013700:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9l0dru1071uiv3f78t1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-08-27013700013700KR7013700000까뮤이앤씨KOSPI1,602원-35원-2.14%1,637원1,678원1,588원208,8753.3억원59,750,830주957.2억원
cmtcevr9g0drr10712sitdtvvfsc-stock-price013580:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr9b0dro10713couuqvm1
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-08-27013580013580KR7013580006계룡건설KOSPI22,250원-400원-1.77%22,650원23,000원22,050원48,75210.9억원8,930,907주1987.1억원
cmtcevr950drl1071uhvjbbndfsc-stock-price013570:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr900dri10716bd0tw7f1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-08-27013570013570KR7013570007디와이KOSPI4,435원-15원-0.34%4,455원4,485원4,355원28,8041.2억원26,319,633주1167.2억원
cmtcevr8v0drf1071k33gn4qjfsc-stock-price013520:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8q0drc1071xmciycwd1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-08-27013520013520KR7013520002화승코퍼레이션KOSPI2,615원35원1.36%2,635원2,675원2,580원78,3222억원50,051,252주1308.8억원
cmtcevr8k0dr91071oddwoo5yfsc-stock-price0134X0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr8f0dr6107165o7vkvt1——2026-08-270134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,979원-1원-0.05%1,980원1,981원1,976원4,311852만원6,740,000주133.3억원
cmtcevr8a0dr31071k9t8qm2cfsc-stock-price013360:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr850dr01071cgo59f851
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-08-27013360013360KR7013360003일성건설KOSPI1,503원2원0.13%1,498원1,560원1,492원279,9954.2억원54,024,880주811.9억원
cmtcevr7z0dqx1071c8iv8vftfsc-stock-price013310:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7u0dqu1071yadnbjr61
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-08-27013310013310KR7013310008아진산업KOSDAQ2,400원-45원-1.84%2,450원2,470원2,400원116,6502.8억원38,806,582주931.3억원
cmtcevr7p0dqr1071aqielajyfsc-stock-price0132G0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr7k0dqo1071ajum6ulj1——2026-08-270132G0—KR70132G0007교보20호스팩KOSDAQ1,997원1원0.05%1,995원1,997원1,995원2,081415.5만원5,970,000주119.2억원
cmtcevr7e0dql1071r2venjwsfsc-stock-price0131D0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr790dqi1071t0nhf1sn1——2026-08-270131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,981원8원0.41%1,963원1,985원1,962원45,6679020.8만원6,310,000주125억원
cmtcevr740dqf1071s2z69c6lfsc-stock-price013120:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6z0dqc10713hnb1hng1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-08-27013120013120KR7013120001동원개발KOSDAQ2,185원-15원-0.68%2,255원2,255원2,180원37,8488309.7만원90,808,100주1984.1억원
cmtcevr6t0dq91071q6uqkra0fsc-stock-price0130H0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6o0dq61071na90076u1——2026-08-270130H0—KR70130H0008엔에이치스팩33호KOSDAQ2,005원13원0.65%1,992원2,035원1,988원49,1069913.1만원7,700,000주154.3억원
cmtcevr4t0dp310718a6d6cbmfsc-stock-price012790:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4o0dp01071l32hfq061
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-08-27012790012790KR7012790002신일제약KOSDAQ5,970원-30원-0.50%5,980원6,000원5,900원8,8355252.7만원11,986,415주715.5억원
cmtcevr4i0dox10714tkjo7pefsc-stock-price012750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr4d0dou10716gn79y6w1
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-08-27012750012750KR7012750006에스원KOSPI85,500원5,600원7.01%81,200원89,000원79,400원148,409125억원37,999,178주3.2조원
cmtcevr480dor10716zsfqqo6fsc-stock-price012700:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr430doo1071c97v46qo1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-08-27012700012700KR7012700001리드코프KOSDAQ3,000원-20원-0.66%3,020원3,030원2,975원25,0507501.2만원26,194,852주785.8억원
cmtcevr3y0dol1071x88rowdyfsc-stock-price0126Z0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3u0doi1071h3bvctsq1——2026-08-270126Z0—KR70126Z0002삼성에피스홀딩스KOSPI386,000원6,000원1.58%380,000원388,500원375,000원41,018157.5억원24,883,049주9.6조원
cmtcevr3p0dof107137e214nqfsc-stock-price012690:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3k0doc1071v7v8l9vy1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-08-27012690012690KR7012690004모나리자KOSPI1,454원-7원-0.48%1,461원1,482원1,450원76,4691.1억원36,571,255주531.7억원
cmtcevr350do41071ij7ixss6fsc-stock-price012620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr300do010715tcqzyer1
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-08-27012620012620KR7012620001원일특강KOSDAQ7,060원10원0.14%7,080원7,080원7,010원858603.8만원4,400,000주310.6억원
cmtcevr2k0dnr1071b3t6kfurfsc-stock-price012450:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr2f0dno1071x54cevra1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-08-27012450012450KR7012450003한화에어로스페이스KOSPI1,150,000원63,000원5.80%1,111,000원1,159,000원1,096,000원139,5651580.9억원51,563,401주59.2조원
cmtcevr3f0doa1071211lntvwfsc-stock-price012630:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr3a0do61071xsu2ehd71
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-08-27012630012630KR7012630000HDCKOSPI23,200원200원0.87%22,750원23,500원22,400원79,21818.2억원59,741,721주1.3조원
cmtcevr2u0dny1071cbuko13gfsc-stock-price012610:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr2p0dnv1071pmkj1i0r1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-08-27012610012610KR7012610002경인양행KOSPI3,215원-10원-0.31%3,230원3,295원3,185원109,1713.5억원41,616,365주1337.9억원
cmtcevr290dnl10715y6eweyrfsc-stock-price012340:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:08cmtcevr240dnj1071auqi9i5v1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-08-27012340012340KR7012340006뉴인텍KOSDAQ576원-3원-0.52%579원582원574원79,9374616.4만원22,044,793주126.9억원
cmtcevr6j0dq31071ducj6g0sfsc-stock-price0130D0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr6e0dq01071o6yzo4u21——2026-08-270130D0—KR70130D0002신한제17호스팩KOSDAQ1,979원0원0.00%1,971원1,979원1,970원16,7213302.4만원5,340,000주105.6억원
cmtcevr690dpx1071t2nddgldfsc-stock-price013030:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr640dpu1071jpu6jf0l1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-08-27013030013030KR7013030002하이록코리아KOSDAQ33,550원350원1.05%33,200원34,250원33,050원33,17611.2억원11,768,144주3948.2억원
cmtcevr5z0dpr10718gw1ozvcfsc-stock-price013000:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5u0dpo107127n3y40w1
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-08-27013000013000KR7013000005세우글로벌KOSPI1,264원63원5.25%1,207원1,278원1,190원78,6089640.2만원28,705,031주362.8억원
cmtcevr5p0dpl10718t63j4a6fsc-stock-price0129K0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5k0dpi1071r5ar64yz1——2026-08-270129K0—KR70129K0006신한제18호스팩KOSDAQ1,995원17원0.86%1,970원1,997원1,969원45,4099034.6만원5,620,000주112.1억원
cmtcevr5f0dpf10712v9qx7qpfsc-stock-price012860:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr5a0dpc10712e4pd7sg1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-08-27012860012860KR7012860003모베이스전자KOSDAQ2,265원-30원-1.31%2,295원2,300원2,255원152,8393.4억원73,233,457주1658.7억원
cmtcevr540dp91071uh1pzmnffsc-stock-price012800:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevr500dp61071vs4fo3ql1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-08-27012800012800KR7012800009대창KOSPI1,218원0원0.00%1,227원1,249원1,208원306,1643.7억원91,140,499주1110억원
cmtcevr1z0dnf1071eh2djjwufsc-stock-price012330:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr1u0dnd1071nlwbwefi1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-08-27012330012330KR7012330007현대모비스KOSPI451,500원-12,500원-2.69%466,500원468,500원447,500원680,2793082.8억원89,820,585주40.5조원
cmtcevr1d0dn31071dv04v0l2fsc-stock-price012280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr190dn11071kxf5en4c1
{ "value": "012280", "scheme": "krx_code" }
{
  "value": "012280",
  "scheme": "krx_code"
}
—2026-08-27012280012280KR7012280004영화금속KOSPI803원0원0.00%0원0원0원00원49,524,505주397.6억원
cmtcevqyn0dlo1071dj4xn8mmfsc-stock-price011930:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqyh0dll1071amexmmnx1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-08-27011930011930KR7011930005신성이엔지KOSPI16,870원270원1.63%16,720원17,000원16,450원128,42221.4억원20,306,182주3425.6억원
cmtcevqy10dlb1071vphsu3uufsc-stock-price0117P0:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqxw0dl91071uw59zinb1——2026-08-270117P0—KR70117P0005피스피스스튜디오KOSDAQ4,980원-30원-0.60%4,990원5,090원4,940원90,1354.4억원14,168,911주705.6억원
cmtcevqvi0djz1071brw74bw9fsc-stock-price011560:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqve0djw1071c53m4aaj1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-08-27011560011560KR7011560000세보엠이씨KOSDAQ23,350원-400원-1.68%23,400원24,250원23,000원49,48211.5억원10,084,872주2354.8억원
cmtcevqv80djt1071uve02vjefsc-stock-price011500:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqv30djq1071low394jv1
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-08-27011500011500KR7011500006한농화성KOSPI14,100원830원6.25%13,300원14,240원13,300원139,09519.3억원15,637,042주2204.8억원
cmtcevquy0djn1071532n3owdfsc-stock-price011420:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqut0djk1071flfpim1o1
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-08-27011420011420KR7011420007갤럭시아에스엠KOSPI1,509원1원0.07%1,519원1,519원1,496원39,7395968.9만원27,549,644주415.7억원
cmtcevqun0djh1071juqjrbpifsc-stock-price011390:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqui0dje1071y41hgu8c1
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-08-27011390011390KR7011390002부산산업KOSPI48,800원-1,050원-2.11%49,850원50,700원48,200원8,8824.3억원1,056,000주515.3억원
cmtcevquc0djb1071foteufoufsc-stock-price011370:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqu80dj81071dwfb1qi11
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-08-27011370011370KR7011370004서한KOSDAQ783원0원0.00%0원0원0원00원100,894,865주790억원
cmtcevqu20dj5107194iasmozfsc-stock-price011330:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtx0dj210719zsux88w1
{ "value": "011330", "scheme": "krx_code" }
{
  "value": "011330",
  "scheme": "krx_code"
}
—2026-08-27011330011330KR7011330008유니켐KOSPI4,305원-365원-7.82%4,670원4,685원4,205원229,76410억원10,018,783주431.3억원
cmtcevqto0diz1071ardk0zu1fsc-stock-price011320:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqtj0diw10715wjsgtdc1
{ "value": "011320", "scheme": "krx_code" }
{
  "value": "011320",
  "scheme": "krx_code"
}
—2026-08-27011320011320KR7011320009유니크KOSDAQ3,815원-45원-1.17%3,885원3,885원3,755원11,1194208.1만원19,320,695주737억원
cmtcevqte0dit1071gq58imm7fsc-stock-price011300:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqt80diq1071a4x4s1qx1
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-08-27011300011300KR7011300001우성머티리얼스KOSPI2,990원-300원-9.12%3,265원3,265원2,940원111,9123.3억원17,238,905주515.4억원
cmtcevqt30din1071hwcjdlrvfsc-stock-price011280:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqsy0dik1071i90e6vsi1
{ "value": "011280", "scheme": "krx_code" }
{
  "value": "011280",
  "scheme": "krx_code"
}
—2026-08-27011280011280KR7011280005태림포장KOSPI1,649원-61원-3.57%1,711원1,712원1,630원54,0918991.1만원70,805,940주1167.5억원
cmtcevr1o0dna1071915acjekfsc-stock-price012320:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr1j0dn610713zf2ki5i1
{ "value": "012320", "scheme": "krx_code" }
{
  "value": "012320",
  "scheme": "krx_code"
}
—2026-08-27012320012320KR7012320008경동인베스트KOSPI47,050원-450원-0.95%47,500원47,600원46,550원2,3821.1억원2,365,023주1112.7억원
cmtcevr100dmw107123xypwfvfsc-stock-price012210:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr0t0dmt10712kcrz6621
{ "value": "012210", "scheme": "krx_code" }
{
  "value": "012210",
  "scheme": "krx_code"
}
—2026-08-27012210012210KR7012210001삼미금속KOSDAQ8,690원20원0.23%8,560원9,350원8,280원672,23760억원23,051,579주2003.1억원
cmtcevr0n0dmp1071r2fswshvfsc-stock-price012205:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr0i0dmn1071cplyutxj1
{ "value": "012205", "scheme": "krx_code" }
{
  "value": "012205",
  "scheme": "krx_code"
}
—2026-08-27012205012205KR7012201000계양전기우KOSPI5,810원0원0.00%5,850원5,850원5,790원7,6664455.2만원1,169,079주67.9억원
cmtcevr090dmj10710m8oagh9fsc-stock-price012200:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevr010dmf1071vd22zhg11
{ "value": "012200", "scheme": "krx_code" }
{
  "value": "012200",
  "scheme": "krx_code"
}
—2026-08-27012200012200KR7012200002계양전기KOSPI3,805원-20원-0.52%3,825원3,950원3,780원135,9265.2억원27,222,829주1035.8억원
cmtcevqzs0dmb1071wrrpb75nfsc-stock-price012170:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqzn0dm8107158uvsv1d1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-08-27012170012170KR7012170007아센디오KOSPI748원0원0.00%0원0원0원00원20,250,194주151.4억원
cmtcevqzi0dm5107163pjbdn3fsc-stock-price012160:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqzd0dm210715whp7u411
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-08-27012160012160KR7012160008영흥KOSPI2,650원50원1.92%2,645원2,780원2,550원36,7729843.8만원15,620,703주413.9억원
cmtcevqz70dlz1071ncwc8ei0fsc-stock-price0120G0:202608272026-08-27dayperiod2026-08-28 12:48:072026-08-28 12:48:07cmtcevqz20dlw1071jceac8cu1——2026-08-270120G0—KR70120G0001삼양바이오팜KOSPI54,800원-3,400원-5.84%54,500원55,700원53,500원93,74050.9억원7,435,870주4074.8억원
143,562건 중 102,501–102,550← 이전2051 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬