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
cmtazfwgk02ot1071c3q3d2m2fsc-stock-price010280:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwgf02op1071slgal10j1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-08-26010280010280KR7010280006아이티센엔텍KOSDAQ5,630원30원0.54%5,780원5,780원5,420원44,8442.4억원13,024,757주733.2억원
cmtazfwfz02oh1071lscp1i73fsc-stock-price0101C0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwfu02oe1071u6eodl001——2026-08-260101C0—KR70101C0008하나36호스팩KOSDAQ1,992원-3원-0.15%1,994원1,995원1,976원1,877373.5만원7,740,000주154.1억원
cmtazfwma02rx1071ehoghdydfsc-stock-price011150:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwm402ru1071fae7ix4v1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-08-26011150011150KR7011150000CJ씨푸드KOSPI2,015원-20원-0.98%2,050원2,055원1,990원89,3351.8억원35,930,773주724억원
cmtazfwly02rr1071j4r1p1x8fsc-stock-price011090:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwlu02ro1071vwbcgujr1
{ "value": "011090", "scheme": "krx_code" }
{
  "value": "011090",
  "scheme": "krx_code"
}
—2026-08-26011090011090KR7011090008에넥스KOSPI2,300원20원0.88%2,285원2,400원2,225원344,9717.9억원11,857,054주272.7억원
cmtazfwlp02rl1071iurk7x0vfsc-stock-price011080:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwlk02ri1071tcqy2hvd1
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-08-26011080011080KR7011080009형지I&CKOSDAQ779원-24원-2.99%803원811원777원89,7197043.1만원7,096,262주55.2억원
cmtazfwlf02rf10713m5c2ysbfsc-stock-price011070:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwla02rc10717nicphy11
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-08-26011070011070KR7011070000LG이노텍KOSPI583,000원-19,000원-3.16%592,000원593,000원574,000원110,354644.1억원23,667,107주13.7조원
cmtazfwl502r91071gcb6dcrcfsc-stock-price011040:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwl002r710712ya4fzsj1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-08-26011040011040KR7011040003경동제약KOSDAQ5,100원0원0.00%5,100원5,100원5,030원7,7843944.9만원30,768,766주1569.2억원
cmtazfwku02r310719ltqqws5fsc-stock-price011000:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwkq02r11071wcxj8c041
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-08-26011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmtazfwkj02qx1071sluopuzjfsc-stock-price010960:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwkg02qv1071skviqrb11
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-08-26010960010960KR7010960003삼호개발KOSPI3,165원85원2.76%3,100원3,175원3,065원122,1363.8억원24,120,000주763.3억원
cmtazfwk902qr1071p6972fzefsc-stock-price010955:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwk302qp1071u27n7onf1
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-08-26010955010955KR7010951002S-Oil우KOSPI67,000원1,100원1.67%65,300원67,300원62,000원22,50614.5억원4,021,927주2694.6억원
cmtazfwjy02qm1071kvujafq0fsc-stock-price010950:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwjs02qk1071jfzjc4301
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-08-26010950010950KR7010950004S-OilKOSPI141,000원1,100원0.79%135,000원143,400원129,700원477,622649.4억원112,582,792주15.8조원
cmtazfwjn02qh1071hnc9oqnffsc-stock-price010820:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwji02qe1071x6sf9mka1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-08-26010820010820KR7010820009퍼스텍KOSPI5,960원-90원-1.49%6,050원6,120원5,910원200,74512억원48,771,938주2906.8억원
cmtazfwj302q51071njwqsofhfsc-stock-price010770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwiy02q31071y9bu8v8q1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-08-26010770010770KR7010770006평화홀딩스KOSPI3,690원60원1.65%3,630원3,740원3,575원40,1331.4억원14,625,466주539.6억원
cmtazfwi502po10715lpti904fsc-stock-price010640:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwi002pl10717e74qvof1
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-08-26010640010640KR7010640001진양폴리KOSPI1,763원30원1.73%2,245원2,250원1,740원2,008,06640.6억원16,700,000주294.4억원
cmtazfwjd02qc1071xt9kh3khfsc-stock-price010780:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwj802q81071eykhh9c21
{ "value": "010780", "scheme": "krx_code" }
{
  "value": "010780",
  "scheme": "krx_code"
}
—2026-08-26010780010780KR7010780005아이에스동서KOSPI16,140원-20원-0.12%16,270원16,350원15,770원112,16217.9억원30,186,976주4872.1억원
cmtazfwit02q01071rrowr4qtfsc-stock-price010690:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwin02px1071001bejio1
{ "value": "010690", "scheme": "krx_code" }
{
  "value": "010690",
  "scheme": "krx_code"
}
—2026-08-26010690010690KR7010690006화신KOSPI8,250원-100원-1.20%8,350원8,460원8,190원365,05630.3억원34,920,410주2880.9억원
cmtazfwhi02pc10714cq2e2yffsc-stock-price010580:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwhf02p9107136qjjnw91
{ "value": "010580", "scheme": "krx_code" }
{
  "value": "010580",
  "scheme": "krx_code"
}
—2026-08-26010580010580KR7010580009에스엠벡셀KOSPI1,531원2원0.13%1,529원1,533원1,501원13,2902018.8만원111,251,760주1703.2억원
cmtazfwh902p610713bffcmnzfsc-stock-price010470:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwh402p410710e8jlsjs1
{ "value": "010470", "scheme": "krx_code" }
{
  "value": "010470",
  "scheme": "krx_code"
}
—2026-08-26010470010470KR7010470003오리콤KOSDAQ4,745원35원0.74%4,710원4,760원4,710원1,591754.3만원11,975,050주568.2억원
cmtazfwgy02p01071nrsg8j5tfsc-stock-price010400:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwgt02oy10711gcz6t0m1
{ "value": "010400", "scheme": "krx_code" }
{
  "value": "010400",
  "scheme": "krx_code"
}
—2026-08-26010400010400KR7010400000우진아이엔에스KOSPI4,320원95원2.25%4,220원4,390원4,215원14,3876209.5만원7,622,000주329.2억원
cmtazfwga02om1071oe213iejfsc-stock-price010240:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwg402ok10714tb0cozw1
{ "value": "010240", "scheme": "krx_code" }
{
  "value": "010240",
  "scheme": "krx_code"
}
—2026-08-26010240010240KR7010240000흥국KOSDAQ5,400원10원0.19%5,390원5,400원5,330원1,821979.2만원11,706,000주632.1억원
cmtazfwdb02mx10711v4iccugfsc-stock-price0099W0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwd602mv1071w6w6fcwi1——2026-08-260099W0—KR70099W0008미래에셋비전스팩11호KOSDAQ1,993원-3원-0.15%1,996원1,996원1,982원13226.3만원7,000,000주139.5억원
cmtazfwfo02ob1071tc1p6j63fsc-stock-price010170:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwfj02o81071akg8meue1
{ "value": "010170", "scheme": "krx_code" }
{
  "value": "010170",
  "scheme": "krx_code"
}
—2026-08-26010170010170KR7010170009대한광통신KOSDAQ13,500원0원0.00%13,610원14,800원13,260원13,729,8731901억원155,485,660주2조원
cmtazfwfe02o510714p19f423fsc-stock-price010140:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwf902o21071in4g5pys1
{ "value": "010140", "scheme": "krx_code" }
{
  "value": "010140",
  "scheme": "krx_code"
}
—2026-08-26010140010140KR7010140002삼성중공업KOSPI20,700원250원1.22%20,500원20,700원20,200원1,538,584315.5억원880,000,000주18.2조원
cmtazfshl00je1071s8d3bgmrfsc-stock-price000880:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfshg00jc10718zcl9s5s1
{ "value": "000880", "scheme": "krx_code" }
{
  "value": "000880",
  "scheme": "krx_code"
}
—2026-08-26000880000880KR7000880005한화KOSPI118,900원800원0.68%118,600원124,500원114,500원330,976389.6억원53,328,897주6.3조원
cmtazfsga00im1071dvg0xda7fsc-stock-price000815:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsg600ij1071v4rhddyv1
{ "value": "000815", "scheme": "krx_code" }
{
  "value": "000815",
  "scheme": "krx_code"
}
—2026-08-26000815000815KR7000811000삼성화재우KOSPI425,000원11,500원2.78%413,500원427,500원409,000원15,37965.1억원3,007,020주1.2조원
cmtazfsbr00g310717hj4yqmcfsc-stock-price000650:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsbm00g010710lopymyi1
{ "value": "000650", "scheme": "krx_code" }
{
  "value": "000650",
  "scheme": "krx_code"
}
—2026-08-26000650000650KR7000650002천일고속KOSPI151,100원200원0.13%149,700원157,000원149,000원1,6812.5억원1,429,220주2159.5억원
cmtazfslh00ln1071i4mnhykufsc-stock-price001020:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsld00lk1071siyw0w0e1
{ "value": "001020", "scheme": "krx_code" }
{
  "value": "001020",
  "scheme": "krx_code"
}
—2026-08-26001020001020KR7001020007페이퍼코리아KOSPI2,300원-5원-0.22%2,250원2,305원2,225원24,3585497.5만원35,596,662주818.7억원
cmtazg9pf08nj10719x35ci20fsc-stock-price245620:202608262026-08-26dayperiod2026-08-27 12:48:252026-08-27 12:48:25cmtazg9pb08nh1071yiht9o3b1
{ "value": "245620", "scheme": "krx_code" }
{
  "value": "245620",
  "scheme": "krx_code"
}
—2026-08-26245620245620KR7245620000EDGCKOSDAQ741원0원0.00%0원0원0원00원225,531,114주1671.1억원
cmtazfy6d03nb1071pmi3dbp9fsc-stock-price0220W0:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy6903n81071h51n5u2b1——2026-08-260220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI9,010원-1,000원-9.99%10,150원10,500원8,960원5,866,706564.9억원84,515,535주7614.8억원
cmtazfy6303n51071d0j4lu9efsc-stock-price0218L0:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy5z03n210711s2clm6q1——2026-08-260218L0—KR70218L0007네오뷰KOSDAQ14,500원230원1.61%14,270원14,720원13,800원27,1643.8억원5,276,175주765억원
cmtazfwf502nz1071vv5l5x9xfsc-stock-price010130:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwez02nw1071e61m58421
{ "value": "010130", "scheme": "krx_code" }
{
  "value": "010130",
  "scheme": "krx_code"
}
—2026-08-26010130010130KR7010130003고려아연KOSPI1,372,000원-55,000원-3.85%1,399,000원1,404,000원1,365,000원24,322335.5억원20,872,969주28.6조원
cmtazfwet02nt1071kr1usdi8fsc-stock-price010120:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwep02nq10711fg5bp2l1
{ "value": "010120", "scheme": "krx_code" }
{
  "value": "010120",
  "scheme": "krx_code"
}
—2026-08-26010120010120KR7010120004LS ELECTRICKOSPI201,500원6,100원3.12%196,300원205,250원194,500원577,7581154.5억원150,000,000주30.2조원
cmtazfwej02nn107170l96yyrfsc-stock-price010100:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwef02nk10710j9h811r1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-08-26010100010100KR7010100006한국무브넥스KOSPI3,625원-15원-0.41%3,640원3,655원3,560원35,1101.2억원30,450,420주1103.8억원
cmtazfwe902nh1071e7de1nyrfsc-stock-price010060:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:08cmtazfwe502ne1071o4e8imvm1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-08-26010060010060KR7010060002OCI홀딩스KOSPI275,500원500원0.18%272,500원277,500원261,500원167,523451.2억원18,670,232주5.1조원
cmtazfwe002nb1071fcg8tvu6fsc-stock-price010040:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwdv02n91071bmg975n21
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-08-26010040010040KR7010040004한국내화KOSPI1,615원8원0.50%1,607원1,669원1,603원1,147184.8만원41,067,062주663.2억원
cmtazfwdp02n51071ozisg0gefsc-stock-price0099X0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwdj02n11071o1k7e5yw1——2026-08-260099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtazfwaz02ln1071gf4d4zwvfsc-stock-price009780:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwau02lk1071476r47bl1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-08-26009780009780KR7009780008엠에스씨KOSDAQ7,290원240원3.40%7,050원7,290원7,050원26,8441.9억원17,600,000주1283억원
cmtazfwao02lh10717ekttzq5fsc-stock-price009770:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwak02le1071b1qd80ls1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-08-26009770009770KR7009770009삼정펄프KOSPI28,550원0원0.00%28,550원28,750원28,100원1,8835337.4만원2,499,971주713.7억원
cmtazfwaf02lb10716ueoovdqfsc-stock-price009730:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwa902l810710jhxglna1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-08-26009730009730KR7009730003이렘KOSDAQ1,985원-2원-0.10%1,975원2,145원1,973원29,1555926.4만원7,975,503주158.3억원
cmtazfwa402l51071f7cr5zu1fsc-stock-price0096D0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9z02l21071hklfp2pd1——2026-08-260096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,981원5원0.25%1,982원1,982원1,981원47694.2만원5,500,000주108.9억원
cmtazfw9u02kz1071wxs21d6ufsc-stock-price0096B0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9p02kw107168qgmopw1——2026-08-260096B0—KR70096B0006삼성스팩12호KOSDAQ1,978원-2원-0.10%1,980원1,980원1,975원3,032599.6만원6,580,000주130.1억원
cmtazfw9l02kt1071h4kcwwjjfsc-stock-price009680:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9g02kr1071c8smlkuy1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-08-26009680009680KR7009680000모토닉KOSPI10,180원30원0.30%10,200원10,200원10,050원3,4313473.3만원21,733,094주2212.4억원
cmtazfwcy02mr10716fvz7tubfsc-stock-price009970:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwcu02mo1071763eri7q1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-08-26009970009970KR7009970005영원무역홀딩스KOSPI172,100원1,500원0.88%173,400원173,900원170,400원7,02012억원12,953,817주2.2조원
cmtazfwcp02ml1071a5lxcmssfsc-stock-price009900:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwck02mi1071tnhl9h8r1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-08-26009900009900KR7009900002명신산업KOSPI8,070원-10원-0.12%8,080원8,100원7,920원91,1967.3억원52,470,133주4234.3억원
cmtazfwc402m91071kouyaqflfsc-stock-price009835:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbz02m61071zxk3fk941
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-08-26009835009835KR7009831009한화솔루션우KOSPI17,930원480원2.75%17,030원17,990원17,030원4,1607241.4만원2,544,616주456.2억원
cmtazfwcf02mg1071ls8jb0khfsc-stock-price0098T0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwca02mc1071jr921l911——2026-08-260098T0—KR70098T0004교보19호스팩KOSDAQ2,010원10원0.50%2,000원2,025원2,000원4,195847.8만원5,400,000주108.5억원
cmtazfwbu02m31071ghd398drfsc-stock-price009830:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbp02m11071xthoatpf1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-08-26009830009830KR7009830001한화솔루션KOSPI32,900원550원1.70%32,350원33,150원31,350원1,550,826499.3억원224,892,536주7.3조원
cmtazfwbj02ly1071hl14x1r1fsc-stock-price009810:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbf02lv10714gsoklps1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-08-26009810009810KR7009810003플레이그램KOSPI1,819원18원1.00%1,801원1,845원1,767원3,185575.6만원15,749,602주286.4억원
cmtazfwb902ls107116ggcvhyfsc-stock-price0097F0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwb502lq1071m9tk09jw1——2026-08-260097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원10원0.51%1,977원1,987원1,977원10,8962164.1만원6,500,000주129.1억원
cmtazfw9702km1071r7ykru6cfsc-stock-price009620:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9002kj1071ycy8nzt61
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-08-26009620009620KR7009620006삼보산업KOSDAQ866원-29원-3.24%895원903원806원226,0641.9억원17,473,048주151.3억원
157,937건 중 37,351–37,400← 이전748 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬