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
cmtazfxkp03av1071p83l7h98fsc-stock-price0165X0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxkj03as1071wxage11n1——2026-08-260165X0—KR70165X0006메리츠제2호스팩KOSDAQ1,951원3원0.15%1,944원1,951원1,944원34,0076630만원7,240,000주141.2억원
cmtazfxlb03b61071qb4bg3xrfsc-stock-price016610:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxl703b410719ysrr93t1
{ "value": "016610", "scheme": "krx_code" }
{
  "value": "016610",
  "scheme": "krx_code"
}
—2026-08-26016610016610KR7016610008DB증권KOSPI9,730원180원1.88%9,560원9,790원9,490원67,4246.4억원42,446,389주4130억원
cmtazfxlu03bi1071pcg76jhgfsc-stock-price016710:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxlq03bg10710yi1d8ts1
{ "value": "016710", "scheme": "krx_code" }
{
  "value": "016710",
  "scheme": "krx_code"
}
—2026-08-26016710016710KR7016710006대성홀딩스KOSPI6,990원0원0.00%7,000원7,000원6,880원10,7997465.9만원16,089,459주1124.6억원
cmtazfxmf03bv1071i4yudpbvfsc-stock-price016790:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxmb03bs10717eop8lq41
{ "value": "016790", "scheme": "krx_code" }
{
  "value": "016790",
  "scheme": "krx_code"
}
—2026-08-26016790016790KR7016790008현대사료KOSDAQ994원0원0.00%0원0원0원00원188,471,729주1873.4억원
cmtazfxmz03c61071vzstchtrfsc-stock-price016880:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxmv03c41071dsyxu5lo1
{ "value": "016880", "scheme": "krx_code" }
{
  "value": "016880",
  "scheme": "krx_code"
}
—2026-08-26016880016880KR7016880007웅진KOSPI2,100원35원1.69%2,065원2,120원2,025원40,1498389.7만원79,927,080주1678.4억원
cmtazfxe6037i1071t1hponl0fsc-stock-price015230:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxe1037f1071qnhh6g0e1
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-08-26015230015230KR7015230006대창단조KOSPI6,290원80원1.29%6,250원6,360원6,210원50,5763.1억원27,143,620주1707.3억원
cmtazfxgu038n10715eej6t7qfsc-stock-price015750:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgq038l1071zsz8rx421
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-08-26015750015750KR7015750003성우하이텍KOSDAQ6,070원-40원-0.65%6,100원6,150원6,020원138,3188.4억원80,000,000주4856억원
cmtazfxl103b11071hrfk06n4fsc-stock-price016600:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxku03ay1071lzszk8n41
{ "value": "016600", "scheme": "krx_code" }
{
  "value": "016600",
  "scheme": "krx_code"
}
—2026-08-26016600016600KR7016600009큐캐피탈KOSDAQ2,620원135원5.43%2,700원2,700원2,470원63,9361.6억원13,961,601주365.7억원
cmtazfxlk03bd1071j3jgevopfsc-stock-price016670:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxlg03b91071wyhxnnyh1
{ "value": "016670", "scheme": "krx_code" }
{
  "value": "016670",
  "scheme": "krx_code"
}
—2026-08-26016670016670KR7016670002디모아KOSDAQ2,360원-15원-0.63%2,375원2,375원2,310원5,1671207.7만원10,194,234주240.5억원
cmtazfxm503bp1071at6x6f7afsc-stock-price016740:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxm103bl1071jj97zuw61
{ "value": "016740", "scheme": "krx_code" }
{
  "value": "016740",
  "scheme": "krx_code"
}
—2026-08-26016740016740KR7016740003두올KOSPI3,400원0원0.00%3,365원3,495원3,330원46,4091.5억원28,674,024주974.9억원
cmtazfxmq03c01071d7s187ckfsc-stock-price016800:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxml03by10710wwx2zb11
{ "value": "016800", "scheme": "krx_code" }
{
  "value": "016800",
  "scheme": "krx_code"
}
—2026-08-26016800016800KR7016800005퍼시스KOSPI27,900원-100원-0.36%28,050원28,050원27,600원332926.1만원11,500,000주3208.5억원
cmtazfxna03cd10715b145c2ffsc-stock-price016920:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxn503c91071zae15otv1
{ "value": "016920", "scheme": "krx_code" }
{
  "value": "016920",
  "scheme": "krx_code"
}
—2026-08-26016920016920KR7016920001카스KOSDAQ1,070원21원2.00%1,050원1,075원1,033원47,9205046.9만원25,698,732주274.9억원
cmtazfxg103861071bp617xr5fsc-stock-price0155E0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxfw03841071jg96pdv81——2026-08-260155E0—KR70155E0001해치텍KOSDAQ14,020원90원0.65%14,380원15,390원13,010원4,469,233636.9억원5,487,150주769.2억원
cmtazfxgb038c1071bfd18zzqfsc-stock-price0156T0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxg60389107160090yg11——2026-08-260156T0—KR70156T0003에이치엘지노믹스KOSDAQ8,870원-30원-0.34%8,900원9,000원8,660원157,02413.8억원7,782,161주690.2억원
cmtazfxgl038h10716viw7mnafsc-stock-price015710:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgg038f1071ilzbuxy81
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-08-26015710015710KR7015710007코콤KOSDAQ2,875원15원0.52%2,865원2,890원2,810원27,0367689.7만원17,530,500주504억원
cmtazfxnk03ci1071w1btorxnfsc-stock-price017000:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxng03cf1071a2m4spnk1
{ "value": "017000", "scheme": "krx_code" }
{
  "value": "017000",
  "scheme": "krx_code"
}
—2026-08-26017000017000KR7017000001신원종합개발KOSDAQ2,450원15원0.62%2,420원2,510원2,405원45,9751.1억원11,668,027주285.8억원
cmtazfxo503cu10710p7zujs4fsc-stock-price017180:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxo103cs1071i02k34b11
{ "value": "017180", "scheme": "krx_code" }
{
  "value": "017180",
  "scheme": "krx_code"
}
—2026-08-26017180017180KR7017180001명문제약KOSPI1,205원-11원-0.90%1,220원1,224원1,200원18,8532281.1만원33,953,454주409.1억원
cmtazfxop03d610712rx3pruqfsc-stock-price017370:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxol03d41071corinu4z1
{ "value": "017370", "scheme": "krx_code" }
{
  "value": "017370",
  "scheme": "krx_code"
}
—2026-08-26017370017370KR7017370008우신시스템KOSPI3,750원10원0.27%3,800원3,800원3,685원6,9512592.1만원18,314,054주686.7억원
cmtazfxp903dj1071rc1wc7uefsc-stock-price017480:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxp503df1071zlm2hou11
{ "value": "017480", "scheme": "krx_code" }
{
  "value": "017480",
  "scheme": "krx_code"
}
—2026-08-26017480017480KR7017480005삼현철강KOSDAQ4,840원-20원-0.41%4,865원4,880원4,815원12,3185948.2만원15,442,890주747.4억원
cmtazfxqs03ed1071mcnmepmdfsc-stock-price017800:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxqp03eb10716r6ukbf61
{ "value": "017800", "scheme": "krx_code" }
{
  "value": "017800",
  "scheme": "krx_code"
}
—2026-08-26017800017800KR7017800004현대엘리베이터KOSPI75,600원1,100원1.48%74,600원75,900원74,100원100,26975.4억원39,092,385주2.9조원
cmtazfxre03eq1071cwu9gvy6fsc-stock-price017860:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxr903em10710jniyu3q1
{ "value": "017860", "scheme": "krx_code" }
{
  "value": "017860",
  "scheme": "krx_code"
}
—2026-08-26017860017860KR7017860008DS단석KOSPI11,820원140원1.20%11,670원11,870원11,440원39,4374.6억원17,759,139주2099.1억원
cmtazfxt403fo1071mz615m8cfsc-stock-price018000:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxsz03fk1071gh3ni2bn1
{ "value": "018000", "scheme": "krx_code" }
{
  "value": "018000",
  "scheme": "krx_code"
}
—2026-08-26018000018000KR7018000000유니슨KOSDAQ1,038원58원5.92%980원1,049원970원4,690,87947.8억원259,498,284주2693.5억원
cmtazfxnu03cp1071or03szxrfsc-stock-price017040:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxnq03cl1071zcs4suuo1
{ "value": "017040", "scheme": "krx_code" }
{
  "value": "017040",
  "scheme": "krx_code"
}
—2026-08-26017040017040KR7017040007광명전기KOSPI932원0원0.00%0원0원0원00원43,337,615주403.9억원
cmtazfzbi04a71071ezst0yywfsc-stock-price033500:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbc04a41071z9jick0f1
{ "value": "033500", "scheme": "krx_code" }
{
  "value": "033500",
  "scheme": "krx_code"
}
—2026-08-26033500033500KR7033500000동성화인텍KOSDAQ17,790원240원1.37%17,510원18,140원17,000원94,20916.7억원29,989,494주5335.1억원
cmtazfzbs04ad1071or5y3xuafsc-stock-price033530:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbn04aa10712ro7xllw1
{ "value": "033530", "scheme": "krx_code" }
{
  "value": "033530",
  "scheme": "krx_code"
}
—2026-08-26033530033530KR7033530007SJG세종KOSPI6,980원80원1.16%6,950원7,050원6,850원41,7952.8억원27,052,299주1888.2억원
cmtazfzc504aj1071ftrj8umnfsc-stock-price033540:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbx04ag1071x6vo43oc1
{ "value": "033540", "scheme": "krx_code" }
{
  "value": "033540",
  "scheme": "krx_code"
}
—2026-08-26033540033540KR7033540006파라텍KOSDAQ3,235원5원0.15%3,325원3,385원3,160원15,2374952.7만원10,449,266주338억원
cmtazfzcf04ap1071pc1ipgs4fsc-stock-price033560:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzca04am1071lfakw9am1
{ "value": "033560", "scheme": "krx_code" }
{
  "value": "033560",
  "scheme": "krx_code"
}
—2026-08-26033560033560KR7033560004블루콤KOSDAQ4,450원-130원-2.84%4,500원4,575원4,375원20,6569190.9만원17,100,000주760.9억원
cmtazfzcu04ax1071z5jpvceyfsc-stock-price033640:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzcp04au1071lpg1yh221
{ "value": "033640", "scheme": "krx_code" }
{
  "value": "033640",
  "scheme": "krx_code"
}
—2026-08-26033640033640KR7033640004네패스KOSDAQ22,450원1,400원6.65%21,050원22,500원20,300원255,00555억원23,059,202주5176.7억원
cmtazfzd404b31071d27e5lggfsc-stock-price033780:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzcz04b010715udh26zp1
{ "value": "033780", "scheme": "krx_code" }
{
  "value": "033780",
  "scheme": "krx_code"
}
—2026-08-26033780033780KR7033780008KT&GKOSPI174,700원-700원-0.40%175,500원176,000원174,000원106,692186.7억원103,810,456주18.1조원
cmtazfzde04b91071no61upcqfsc-stock-price033790:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzd904b610716nobp54o1
{ "value": "033790", "scheme": "krx_code" }
{
  "value": "033790",
  "scheme": "krx_code"
}
—2026-08-26033790033790KR7033790007피노KOSDAQ6,050원-40원-0.66%6,050원6,090원5,850원514,21730.7억원83,321,887주5040.9억원
cmtazfzdn04bf1071umz55k0qfsc-stock-price033830:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzdk04bc10713wlasz4y1
{ "value": "033830", "scheme": "krx_code" }
{
  "value": "033830",
  "scheme": "krx_code"
}
—2026-08-26033830033830KR7033830001티비씨KOSDAQ1,621원-9원-0.55%1,598원1,630원1,591원10,0301616.8만원18,907,130주306.4억원
cmtazfzdy04bk1071ysk857c1fsc-stock-price033920:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzdt04bi1071ljzjux751
{ "value": "033920", "scheme": "krx_code" }
{
  "value": "033920",
  "scheme": "krx_code"
}
—2026-08-26033920033920KR7033920000무학KOSPI7,890원90원1.15%7,800원7,920원7,790원5,0333957.7만원28,500,000주2248.6억원
cmtazfze904bq1071eh9ivk7lfsc-stock-price034020:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfze404bo10715ius75mp1
{ "value": "034020", "scheme": "krx_code" }
{
  "value": "034020",
  "scheme": "krx_code"
}
—2026-08-26034020034020KR7034020008두산에너빌리티KOSPI85,800원5,100원6.32%82,900원86,700원81,100원6,424,7215441.7억원640,561,146주54.9조원
cmtazfz64047k10716tnvyn8nfsc-stock-price032940:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz60047h10717hzfflsf1
{ "value": "032940", "scheme": "krx_code" }
{
  "value": "032940",
  "scheme": "krx_code"
}
—2026-08-26032940032940KR7032940009원익KOSDAQ6,030원130원2.20%5,900원6,070원5,810원28,7621.7억원18,193,181주1097억원
cmtazfzf704cb1071om6vdqblfsc-stock-price034230:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzf304c71071qydkampl1
{ "value": "034230", "scheme": "krx_code" }
{
  "value": "034230",
  "scheme": "krx_code"
}
—2026-08-26034230034230KR7034230003파라다이스KOSPI9,890원270원2.81%9,620원9,960원9,610원420,46141.2억원92,629,382주9161억원
cmtazfzfr04cn1071ud8lsdigfsc-stock-price034590:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfn04cj10717o8v7zpy1
{ "value": "034590", "scheme": "krx_code" }
{
  "value": "034590",
  "scheme": "krx_code"
}
—2026-08-26034590034590KR7034590000인천도시가스KOSPI26,850원100원0.37%26,750원26,850원26,500원2,4216470만원4,374,754주1174.6억원
cmtazfzgd04cz10712ui3tav1fsc-stock-price03473K:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzg704cv1071b47tfsw11——2026-08-2603473K—KR703473K016SK우KOSPI364,500원500원0.14%365,000원370,000원357,000원4091.4억원566,135주2063.5억원
cmtazfzgx04db1071jcljqsf3fsc-stock-price03481K:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzgs04d71071wmqtqjtd1——2026-08-2603481K—KR703481K019해성산업1우KOSDAQ6,150원0원0.00%6,140원6,150원6,090원2716.5만원1,377,453주84.7억원
cmtazfzhh04dn1071sp7b9fdsfsc-stock-price034940:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzhc04dj1071uta9tfl31
{ "value": "034940", "scheme": "krx_code" }
{
  "value": "034940",
  "scheme": "krx_code"
}
—2026-08-26034940034940KR7034940007조아제약KOSDAQ550원0원0.00%0원0원0원00원30,979,827주170.3억원
cmtazfzi104dy1071twl9ftnlfsc-stock-price035000:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzhw04dv1071bvwfztk21
{ "value": "035000", "scheme": "krx_code" }
{
  "value": "035000",
  "scheme": "krx_code"
}
—2026-08-26035000035000KR7035000009HS애드KOSPI6,470원-300원-4.43%6,550원6,550원6,400원115,0527.4억원16,207,644주1048.6억원
cmtazfzil04ea10716wciu6c1fsc-stock-price035150:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzih04e8107179zmjdjn1
{ "value": "035150", "scheme": "krx_code" }
{
  "value": "035150",
  "scheme": "krx_code"
}
—2026-08-26035150035150KR7035150002백산KOSPI10,580원20원0.19%10,560원10,770원10,560원6,7927218.9만원19,771,079주2091.7억원
cmtazfzj604em107137mu2ijcfsc-stock-price035250:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzj104ek107195lpbi671
{ "value": "035250", "scheme": "krx_code" }
{
  "value": "035250",
  "scheme": "krx_code"
}
—2026-08-26035250035250KR7035250000강원랜드KOSPI14,640원180원1.24%14,600원14,680원14,480원250,11636.5억원213,940,500주3.1조원
cmtazfzjr04ez1071gcyer4f2fsc-stock-price035420:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzjl04ev1071nwx51qa91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER2026-08-26035420035420KR7035420009NAVERKOSPI220,000원-500원-0.23%218,500원223,500원214,000원634,2101394.6억원152,076,491주33.4조원
cmtazfzkb04fa1071wiinzqddfsc-stock-price035510:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzk604f81071u4cxszzl1
{ "value": "035510", "scheme": "krx_code" }
{
  "value": "035510",
  "scheme": "krx_code"
}
—2026-08-26035510035510KR7035510007신세계 I&CKOSPI13,500원80원0.60%13,320원13,540원13,300원24,2243.2억원13,980,900주1887.4억원
cmtazfzku04fm1071ddl5zd65fsc-stock-price035610:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzkq04fk1071aif5u7hi1
{ "value": "035610", "scheme": "krx_code" }
{
  "value": "035610",
  "scheme": "krx_code"
}
—2026-08-26035610035610KR7035610005솔본KOSDAQ5,050원60원1.20%5,100원5,120원4,950원40,8652억원27,345,997주1380.9억원
cmtazfzew04c4107126elqfc5fsc-stock-price034220:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzer04c11071ei2gzxr31
{ "value": "034220", "scheme": "krx_code" }
{
  "value": "034220",
  "scheme": "krx_code"
}
—2026-08-26034220034220KR7034220004LG디스플레이KOSPI9,490원-60원-0.63%9,560원9,570원9,370원2,357,203223.4억원500,000,000주4.7조원
cmtazfzfi04cg1071sh96dvmufsc-stock-price034310:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfd04ce1071d5z70vmw1
{ "value": "034310", "scheme": "krx_code" }
{
  "value": "034310",
  "scheme": "krx_code"
}
—2026-08-26034310034310KR7034310003NICEKOSPI13,330원330원2.54%13,150원13,350원13,060원44,7675.9억원36,757,157주4899.7억원
cmtazfzg204cs1071jmzyflcnfsc-stock-price034730:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfx04cq1071ngogi25h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK2026-08-26034730034730KR7034730002SKKOSPI554,000원-2,000원-0.36%557,000원558,000원534,000원139,809763.1억원72,502,703주40.1조원
cmtazfzgm04d41071iilsixiafsc-stock-price034810:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzgi04d21071igf3nmhz1
{ "value": "034810", "scheme": "krx_code" }
{
  "value": "034810",
  "scheme": "krx_code"
}
—2026-08-26034810034810KR7034810002해성산업KOSDAQ6,030원-90원-1.47%6,120원6,140원6,000원27,5591.6억원31,580,152주1904.2억원
cmtazfzh604dg10716gnse4g3fsc-stock-price034830:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzh204de1071a6o59wt41
{ "value": "034830", "scheme": "krx_code" }
{
  "value": "034830",
  "scheme": "krx_code"
}
—2026-08-26034830034830KR7034830000한국토지신탁KOSPI1,172원16원1.38%1,156원1,176원1,145원269,7653.1억원252,489,230주2959.1억원
157,937건 중 37,601–37,650← 이전753 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬