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
cmtgp7aru0n5h1071rm7yjbdzfsc-stock-price004270:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7arj0n5d1071r4fcilxl1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-08-28004270004270KR7004270005남성KOSPI4,935원-40원-0.80%4,980원4,995원4,930원4,0842030.1만원4,560,128주225억원
cmtgp7aqo0n541071pex335uffsc-stock-price004250:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aqg0n521071gk6ijy9o1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-08-28004250004250KR7004250007NPCKOSPI3,000원65원2.21%2,940원3,015원2,930원49,3911.4억원36,720,000주1101.6억원
cmtgp7aog0n4g1071888hqhw1fsc-stock-price004170:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ao50n4c1071zymmgd0o1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-08-28004170004170KR7004170007신세계KOSPI405,500원-19,500원-4.59%420,500원423,500원399,000원100,009404.8억원9,445,181주3.8조원
cmtgp7anb0n441071o63dkcw8fsc-stock-price004140:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7an10n4010717on5n2071
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-08-28004140004140KR7004140000동방KOSPI1,859원23원1.25%1,831원1,865원1,825원100,1781.8억원47,971,766주891.7억원
cmtgp7am60n3r1071hrh4xddcfsc-stock-price004100:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7alx0n3p10719p73gpwu1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-08-28004100004100KR7004100004태양금속KOSPI2,630원5원0.19%2,625원2,630원2,580원107,6572.8억원36,700,000주965.2억원
cmtgp7al30n3g1071z8jrnsnsfsc-stock-price004080:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7akt0n3c1071c60lygcs1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-08-28004080004080KR7004080008신흥KOSPI14,050원0원0.00%14,050원14,080원14,000원3,5494989.2만원9,300,000주1306.6억원
cmtgp7ak00n3410711rtnu4hcfsc-stock-price004020:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ajp0n301071mhmyty7e1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-08-28004020004020KR7004020004현대제철KOSPI31,000원-450원-1.43%31,250원31,700원30,400원722,667223억원133,445,785주4.1조원
cmtgp7ai50n2o1071g6r9kgwhfsc-stock-price003960:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ahu0n2m1071krd9p05b1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-08-28003960003960KR7003960002사조대림KOSPI31,000원600원1.97%30,900원31,100원30,350원149,78145.5억원9,164,467주2840.9억원
cmtgp7anu0n491071dx8s0e7xfsc-stock-price004150:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7anm0n47107176gw4v5z1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-08-28004150004150KR7004150009한솔홀딩스KOSPI3,400원0원0.00%3,395원3,425원3,340원39,7871.3억원41,026,620주1394.9억원
cmtgp781w0ma11071u36e8jq3fsc-stock-price0011A0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp781m0m9x1071b6x0yf3t1——2026-08-280011A0—KR70011A0009액스비스KOSDAQ8,500원10원0.12%8,480원8,590원8,370원19,1181.6억원9,333,740주793.3억원
cmtgp780t0m9m1071nmylru6mfsc-stock-price001120:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp780i0m9h1071nc682yp41
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-28001120001120KR7001120005LX인터내셔널KOSPI38,600원450원1.18%38,300원38,700원37,350원48,76818.6억원38,760,000주1.4조원
cmtgp77ze0m961071iwnm5z0bfsc-stock-price0010F0:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:04cmtgp77z30m9010715ssw1ymb1——2026-08-280010F0—KR70010F0005보원케미칼KOSDAQ2,175원25원1.16%2,135원2,180원2,120원17,7003790.7만원11,143,601주242.3억원
cmtgp78b30mdr1071zp5y7b3bfsc-stock-price001430:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78au0mdo10713yvdbj1c1
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-28001430001430KR7001430008세아베스틸지주KOSPI42,600원-850원-1.96%43,050원43,200원41,650원84,50835.8억원35,862,119주1.5조원
cmtgp78ak0mdj1071vv9dpp10fsc-stock-price001420:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78ab0mdg1071b8h5tv3d1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-28001420001420KR7001420009태원물산KOSPI2,295원-115원-4.77%2,450원2,450원2,290원16,2923812.1만원7,600,000주174.4억원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
83,286건 중 40,001–40,050← 이전801 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬