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
cmtgp77x70m8a1071dcyp2jbnfsc-stock-price001065:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77wx0m841071ebawmkl91
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-28001065001065KR7001061001JW중외제약우KOSPI23,250원450원1.97%23,900원23,900원22,650원3274.1만원341,951주79.5억원
cmtgp77xo0m8g1071m3c5k5ezfsc-stock-price001067:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77xf0m8d1071kufn98011
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-28001067001067KR7001062009JW중외제약2우BKOSPI47,900원1,900원4.13%46,000원47,900원46,000원71339.9만원209,973주100.5억원
cmtgp77540lwt1071iuc7g8kcfsc-stock-price000230:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp774r0lwo1071pqwpakp91
{ "value": "000230", "scheme": "krx_code" }
{
  "value": "000230",
  "scheme": "krx_code"
}
—2026-08-28000230000230KR7000230003일동홀딩스KOSPI6,660원140원2.15%6,520원6,750원6,510원14,5379674.1만원11,540,400주768.5억원
cmtgp77lc0m3e107168h0o4dxfsc-stock-price000760:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77l30m391071due4emdj1
{ "value": "000760", "scheme": "krx_code" }
{
  "value": "000760",
  "scheme": "krx_code"
}
—2026-08-28000760000760KR7000760009이화산업KOSPI14,130원50원0.36%14,340원14,740원13,800원570807.1만원2,800,000주395.6억원
cmtgp77ed0m0l107167n3ghppfsc-stock-price000520:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77e50m0h1071bbwtdw3t1
{ "value": "000520", "scheme": "krx_code" }
{
  "value": "000520",
  "scheme": "krx_code"
}
—2026-08-28000520000520KR7000520007삼일제약KOSPI6,210원90원1.47%6,170원6,220원6,040원24,4251.4억원21,691,811주1347억원
cmtgp77ey0m0t1071fvy9zknsfsc-stock-price000540:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77eq0m0p1071yprkksiv1
{ "value": "000540", "scheme": "krx_code" }
{
  "value": "000540",
  "scheme": "krx_code"
}
—2026-08-28000540000540KR7000540005흥국화재KOSPI3,555원90원2.60%3,450원3,565원3,380원67,6712.3억원64,242,645주2283.8억원
cmtgp77fl0m111071la3vz82bfsc-stock-price000545:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77fd0m0z1071aab4t6me1
{ "value": "000545", "scheme": "krx_code" }
{
  "value": "000545",
  "scheme": "krx_code"
}
—2026-08-28000545000545KR7000541003흥국화재우KOSPI5,330원50원0.95%5,190원5,380원5,190원1,207641만원768,000주40.9억원
cmtgp77g40m1910717iwh3pjgfsc-stock-price000590:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77fx0m171071jxp4c8221
{ "value": "000590", "scheme": "krx_code" }
{
  "value": "000590",
  "scheme": "krx_code"
}
—2026-08-28000590000590KR7000590000CS홀딩스KOSPI68,100원200원0.29%67,700원68,400원67,500원1751189.4만원1,154,482주786.2억원
cmtgp77go0m1h1071b8birdkzfsc-stock-price000640:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77gg0m1e10719rymtsg31
{ "value": "000640", "scheme": "krx_code" }
{
  "value": "000640",
  "scheme": "krx_code"
}
—2026-08-28000640000640KR7000640003동아쏘시오홀딩스KOSPI96,000원3,800원4.12%90,700원96,800원90,700원19,03218억원6,732,527주6463.2억원
cmtgp77h70m1p1071l03xh4zhfsc-stock-price000650:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77gy0m1m10713f85inhr1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-08-28000650000650KR7000650002천일고속KOSPI155,800원2,300원1.50%152,000원156,800원151,500원1,6282.5억원1,429,220주2226.7억원
cmtgp77hr0m1x107130trhti7fsc-stock-price000660:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77hj0m1u1071g4sn6glj1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스2026-08-28000660000660KR7000660001SK하이닉스KOSPI1,653,000원-77,000원-4.45%1,704,000원1,725,000원1,653,000원3,531,8925.9조원730,492,365주1207.5조원
cmtgp77ib0m251071kymwuk02fsc-stock-price000670:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77i20m221071surtu1x91
{ "value": "000670", "scheme": "krx_code" }
{
  "value": "000670",
  "scheme": "krx_code"
}
—2026-08-28000670000670KR7000670000영풍KOSPI41,200원950원2.36%40,150원41,200원39,650원32,74413.3억원18,410,683주7585.2억원
cmtgp77iz0m2e1071fnvmu76bfsc-stock-price000680:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77il0m2a107108bkuir21
{ "value": "000680", "scheme": "krx_code" }
{
  "value": "000680",
  "scheme": "krx_code"
}
—2026-08-28000680000680KR7000680009LS네트웍스KOSPI3,015원10원0.33%3,005원3,050원2,985원32,5639853.3만원78,803,016주2375.9억원
cmtgp77ji0m2m10710k20ceewfsc-stock-price000700:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77jc0m2k1071dmdiwwan1
{ "value": "000700", "scheme": "krx_code" }
{
  "value": "000700",
  "scheme": "krx_code"
}
—2026-08-28000700000700KR7000700005유수홀딩스KOSPI6,680원-30원-0.45%6,640원6,700원6,600원23,9191.5억원26,041,812주1739.5억원
cmtgp77k60m2x10718mug3tsffsc-stock-price000720:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77jx0m2s1071tfq42tfd1
{ "value": "000720", "scheme": "krx_code" }
{
  "value": "000720",
  "scheme": "krx_code"
}
—2026-08-28000720000720KR7000720003현대건설KOSPI128,900원-400원-0.31%129,000원130,300원124,300원560,482713.8억원111,355,765주14.3조원
cmtgp77my0m411071jsn0k9evfsc-stock-price000810:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77mp0m3w1071z1cag2qn1
{ "value": "000810", "scheme": "krx_code" }
{
  "value": "000810",
  "scheme": "krx_code"
}
—2026-08-28000810000810KR7000810002삼성화재KOSPI687,000원5,000원0.73%674,000원688,000원658,000원139,193944.4억원44,647,473주30.6조원
cmtgp77nx0m4h107141hlq03jfsc-stock-price000850:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77no0m4c1071by2gp6u41
{ "value": "000850", "scheme": "krx_code" }
{
  "value": "000850",
  "scheme": "krx_code"
}
—2026-08-28000850000850KR7000850008화천기공KOSPI36,000원150원0.42%36,050원36,400원35,300원14,4825.1억원2,200,000주792억원
cmtgp77oz0m4w1071ytyma0x2fsc-stock-price000880:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77or0m4s1071igvc7f571
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-28000880000880KR7000880005한화KOSPI134,900원4,700원3.61%130,000원135,700원129,400원231,586306.8억원53,328,897주7.1조원
cmtgp77q10m5c1071st60gatpfsc-stock-price000890:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77pu0m581071cjsc920y1
{ "value": "000890", "scheme": "krx_code" }
{
  "value": "000890",
  "scheme": "krx_code"
}
—2026-08-28000890000890KR7000890004보해양조KOSPI1,316원28원2.17%1,288원1,328원1,280원164,9182.1억원27,624,025주363.5억원
cmtgp77rm0m601071255tdn66fsc-stock-price000950:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77rf0m5x1071no7zl0rg1
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-28000950000950KR7000950006전방KOSPI34,150원550원1.64%32,600원34,700원32,600원2,1887419.2만원1,680,000주573.7억원
cmtgp77td0m6p1071dthv2ihdfsc-stock-price0009K0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77t40m6l1071s2dylrp11——2026-08-280009K0—KR70009K0001에임드바이오KOSDAQ25,100원-600원-2.33%25,500원26,250원24,750원81,22220.4억원64,671,161주1.6조원
cmtgp77tu0m6w10715o98kfdbfsc-stock-price001000:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77to0m6u10719742q91y1
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-28001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtgp77kr0m351071twl05182fsc-stock-price000725:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ki0m3010713owc5pb41
{ "value": "000725", "scheme": "krx_code" }
{
  "value": "000725",
  "scheme": "krx_code"
}
—2026-08-28000725000725KR7000721001현대건설우KOSPI55,100원-700원-1.25%55,800원55,800원54,300원1,6318939.3만원1,054,693주581.1억원
cmtgp77mg0m3t1071sklm7f7efsc-stock-price0007J0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77m60m3p1071ruz9f68o1——2026-08-280007J0—KR70007J0006인벤테라KOSDAQ8,720원120원1.40%8,550원8,740원8,340원15,3541.3억원7,865,714주685.8억원
cmtgp77ue0m7510710cy0qe9ofsc-stock-price001020:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77u70m721071664x9d731
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-28001020001020KR7001020007페이퍼코리아KOSPI2,345원-35원-1.47%2,370원2,430원2,335원7,5991806만원35,596,662주834.7억원
cmtgp77lx0m3m1071zzglu257fsc-stock-price0007C0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ln0m3h1071wqgimelh1——2026-08-280007C0—KR70007C0003아크릴KOSDAQ15,040원-340원-2.21%15,320원15,700원14,990원43,8496.6억원8,030,324주1207.7억원
cmtgp77nf0m481071wu1o1nzgfsc-stock-price000815:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77n90m461071g73ncgxm1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-28000815000815KR7000811000삼성화재우KOSPI429,000원6,500원1.54%422,000원432,000원417,500원15,83267.5억원3,007,020주1.2조원
cmtgp77oh0m4p10717v83r45zfsc-stock-price000860:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77o80m4k1071kr3yjv8q1
{ "value": "000860", "scheme": "krx_code" }
{
  "value": "000860",
  "scheme": "krx_code"
}
—2026-08-28000860000860KR7000860007강남제비스코KOSPI12,590원250원2.03%12,340원12,590원12,060원15,7211.9억원13,000,000주1636.7억원
cmtgp77pk0m551071hrwb9u8ofsc-stock-price00088K:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77pb0m5110717zcn4g3q1——2026-08-2800088K—KR700088K015한화3우BKOSPI39,150원-950원-2.37%40,000원40,400원39,000원22,9769억원14,676,613주5745.8억원
cmtgp77qk0m5k1071wkod3w0vfsc-stock-price0008Z0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77qb0m5g10710rb8lkae1——2026-08-280008Z0—KR70008Z0005에스엔시스KOSDAQ24,850원1,000원4.19%23,700원25,000원23,300원26,1066.4억원9,436,564주2344.9억원
cmtgp77r40m5t10712z3to1z8fsc-stock-price000910:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77qw0m5p1071naxq7nl81
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-28000910000910KR7000910000유니온KOSPI3,010원45원1.52%2,970원3,025원2,970원45,2811.3억원15,611,619주469.9억원
cmtgp77s60m6810712m9d0zvpfsc-stock-price000970:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77ry0m6510713tlvs9kk1
{ "value": "000970", "scheme": "krx_code" }
{
  "value": "000970",
  "scheme": "krx_code"
}
—2026-08-28000970000970KR7000970004한국주철관KOSPI6,730원70원1.05%6,660원6,730원6,650원5,7513842.6만원22,800,500주1534.4억원
cmtgp77sq0m6g107117xvy68qfsc-stock-price000990:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77sh0m6c1071ll5c7my11
{ "value": "000990", "scheme": "krx_code" }
{
  "value": "000990",
  "scheme": "krx_code"
}
—2026-08-28000990000990KR7000990002DB하이텍KOSPI93,900원-1,500원-1.57%94,900원95,600원92,000원229,724214.8억원43,504,588주4조원
cmtgp78570mbd1071r6bnhhnjfsc-stock-price001260:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp784x0mba1071j9zl4nni1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-28001260001260KR7001260009남광토건KOSPI7,810원60원0.77%7,650원8,080원7,650원50,5013.9억원9,832,572주767.9억원
cmtgp78bk0mdy1071mta3irgtfsc-stock-price001440:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78bc0mdw1071k3u0y8v31
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-28001440001440KR7001440007대한전선KOSPI29,700원-100원-0.34%29,400원30,550원29,000원1,430,555424.6억원195,992,596주5.8조원
cmtgp77vm0m7m1071focrcovhfsc-stock-price001045:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77vd0m7j1071f2664bft1
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-28001045001045KR7001041003CJ우KOSPI69,600원600원0.87%68,600원69,900원68,500원4,0122.7억원2,260,223주1573.1억원
cmtgp77w60m7u1071wkrvhx37fsc-stock-price00104K:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77vy0m7r10712oabjqyr1——2026-08-2800104K—KR700104K010CJ4우(전환)KOSPI126,500원2,900원2.35%124,000원126,500원122,200원3,7394.6억원4,226,512주5346.5억원
cmtgp77wm0m8110715sepcy89fsc-stock-price001060:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77we0m7x10710nfyftwf1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-28001060001060KR7001060003JW중외제약KOSPI27,400원400원1.48%26,900원27,550원26,450원66,26017.8억원23,285,930주6380.3억원
cmtgp77y80m8p10714hodbinyfsc-stock-price001070:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77xz0m8l1071fhj5c7231
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-28001070001070KR7001070002대한방직KOSPI5,970원-100원-1.65%5,960원6,140원5,950원5,3803228.6만원5,300,000주316.4억원
cmtgp77ys0m8x1071c5y8o9kafsc-stock-price001080:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77yj0m8t10714rv72tua1
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-28001080001080KR7001080001만호제강KOSPI4,000원10원0.25%4,150원4,150원3,950원12,9215139.9만원35,114,960주1404.5억원
cmtgp780a0m9e10711kbq4nmcfsc-stock-price0010V0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp77zy0m9910713omihyon1——2026-08-280010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,610원-240원-2.71%8,850원8,860원8,590원5,1454449.5만원5,105,400주439.5억원
cmtgp781e0m9u1071g6nluuf4fsc-stock-price001130:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78130m9p10714hmesv4f1
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-28001130001130KR7001130004대한제분KOSPI11,520원20원0.17%11,670원11,670원11,370원6,6207586.2만원16,900,000주1946.8억원
cmtgp782g0ma91071rdxjpdphfsc-stock-price0011T0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78260ma61071jr0cepvh1——2026-08-280011T0—KR70011T0008채비KOSDAQ5,010원65원1.31%4,945원5,050원4,780원73,9473.6억원46,949,591주2352.1억원
cmtgp783k0map1071vwx69irdfsc-stock-price001210:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp783a0mal1071i1z02k2o1
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-28001210001210KR7001210004금호전기KOSPI10,680원2,460원29.93%8,500원10,680원8,200원25,740,5622531.9억원12,376,016주1321.7억원
cmtgp78430max1071co16hfhvfsc-stock-price001230:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp783v0mat10710bcgdjvd1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-28001230001230KR7001230002동국홀딩스KOSPI2,045원15원0.74%2,045원2,055원1,950원184,3703.7억원155,507,715주3180.1억원
cmtgp786b0mbu10710akxg5z8fsc-stock-price001275:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78600mbp1071nzc4hsig1
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-28001275001275KR7001271006부국증권우KOSPI30,400원0원0.00%30,400원30,400원30,350원240729.3만원3,000,000주912억원
cmtgp787f0mca107117du6h2zfsc-stock-price001340:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78740mc61071m4ti6xsz1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-28001340001340KR7001340009PKCKOSPI5,140원30원0.59%5,110원5,150원5,010원58,1892.9억원45,028,089주2314.4억원
cmtgp788q0mcs1071qwwh1lv8fsc-stock-price001380:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp788e0mco1071jegctym01
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-28001380001380KR7001380005SG글로벌KOSPI1,308원-1원-0.08%1,323원1,337원1,299원25,1303319.2만원22,482,071주294억원
cmtgp789e0md11071aeg901w7fsc-stock-price001390:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78970mcy1071t6dr32it1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-28001390001390KR7001390004KG케미칼KOSPI4,505원105원2.39%4,385원4,510원4,370원106,9834.7억원66,403,636주2991.4억원
cmtgp78a00mdb1071nehoz2ipfsc-stock-price0013V0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp789q0md71071v6rxpmhv1——2026-08-280013V0—KR70013V0002삼진식품KOSDAQ5,180원40원0.78%5,050원5,200원5,050원14,0387222.7만원9,918,656주513.7억원
83,286건 중 39,851–39,900← 이전798 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬