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
cmtazfvtj02c11071rn26wadafsc-stock-price008040:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvte02by1071q447vhzu1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-08-26008040008040KR7008040008사조동아원KOSPI654원0원0.00%0원0원0원00원141,144,600주923억원
cmtazfvtt02c71071g1ip48kkfsc-stock-price008060:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvto02c41071zyouz9z41
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-08-26008060008060KR7008060006대덕KOSPI15,970원40원0.25%15,930원16,100원15,290원31,6044.9억원31,287,098주4996.5억원
cmtazfvu402cd1071ptgbkhtefsc-stock-price00806K:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvtz02ca1071t7j6vv7m1——2026-08-2600806K—KR700806K010대덕1우KOSPI10,980원-20원-0.18%11,070원11,070원10,730원1,2111315.6만원1,212,357주133.1억원
cmtazfvul02cj1071ki80y33gfsc-stock-price008250:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvue02ci1071e4v3h1sy1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-08-26008250008250KR7008250003이건산업KOSPI3,100원-370원-10.66%4,510원4,510원3,075원2,890,436108.1억원10,952,635주339.5억원
cmtazfvuw02cp1071lupvgp61fsc-stock-price008260:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvuq02cm1071k9mp6h221
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-26008260008260KR7008260002NI스틸KOSPI3,420원-20원-0.58%3,450원3,475원3,385원67,5362.3억원28,600,117주978.1억원
cmtazfvvb02cx1071x4ytkmagfsc-stock-price008290:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvv502cu1071dver497p1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-26008290008290KR7008290009원풍물산KOSDAQ661원-51원-7.16%685원800원620원3,877,82626.8억원20,346,839주134.4억원
cmtazfvoi029610711m968hh5fsc-stock-price007540:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvod02931071wfbssqyf1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-08-26007540007540KR7007540008샘표KOSPI44,400원-350원-0.78%44,600원45,450원44,200원1,9368619.8만원2,875,800주1276.8억원
cmtazfvot029c1071gqlo53rofsc-stock-price007570:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvoo02991071c8h8mg7a1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-08-26007570007570KR7007570005일양약품KOSPI8,520원50원0.59%8,470원8,550원8,370원12,1921억원19,085,664주1626억원
cmtazfvqa02a61071xsh8jv8zfsc-stock-price007680:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvq602a410712i7ubs0m1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-08-26007680007680KR7007680002대원KOSDAQ3,300원20원0.61%3,280원3,320원3,265원3,6981217.5만원13,222,738주436.3억원
cmtazfvql02ac1071lccuy3vnfsc-stock-price007690:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvqf02a91071wm9yhlyt1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-08-26007690007690KR7007690001국도화학KOSPI38,400원50원0.13%37,950원38,900원37,950원13,6565.2억원9,260,832주3556.1억원
cmtazfvqv02ah10715wc0foo6fsc-stock-price007700:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvqq02af10712wstphon1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-08-26007700007700KR7007700008F&F홀딩스KOSPI14,290원120원0.85%14,200원14,390원14,120원6,9179843.6만원39,114,367주5589.4억원
cmtazfvw402db1071v7raro8ifsc-stock-price008350:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvvy02d71071reteurwa1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-26008350008350KR7008350001남선알미늄KOSPI1,026원7원0.69%1,023원1,028원1,004원950,4179.6억원129,079,090주1324.3억원
cmtazfvwd02dg1071ynmwdaeefsc-stock-price008355:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvw802dd1071djn9ae161
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-08-26008355008355KR7008351009남선알미우KOSPI7,940원280원3.66%8,100원8,100원7,940원842676.2만원307,890주24.4억원
cmtazfvwn02dl10716mqczaclfsc-stock-price008370:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvwi02dj1071x381j9b11
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-08-26008370008370KR7008370009원풍KOSDAQ5,040원10원0.20%5,030원5,080원4,950원474238.6만원12,000,000주604.8억원
cmtazfvwx02dr1071o0nzcnmpfsc-stock-price008420:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvws02do1071l79wqib71
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-08-26008420008420KR7008420002문배철강KOSPI2,155원-20원-0.92%2,190원2,190원2,150원37,9828206.1만원20,503,505주441.8억원
cmtazfvxa02dz1071dlalyvxlfsc-stock-price008470:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvx602dw1071at0ymjgg1
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-08-26008470008470KR7008470007부스타KOSDAQ1,704원3원0.18%1,680원1,730원1,655원29,2384940.1만원16,809,600주286.4억원
cmtazfvxl02e51071jbltww5yfsc-stock-price008490:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvxg02e21071snlspq3b1
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-08-26008490008490KR7008490005서흥KOSPI22,850원250원1.11%22,550원22,950원22,550원15,5403.5억원11,569,113주2643.5억원
cmtazfvxv02eb1071q0nkiaa6fsc-stock-price008600:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvxq02e81071eykhy0uu1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-08-26008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmtazfvy602eh10710lu0qcq3fsc-stock-price008700:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvy102ee1071rjjds2cu1
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-08-26008700008700KR7008700007아남전자KOSPI1,253원24원1.95%1,226원1,256원1,226원182,6312.2억원77,124,820주966.3억원
cmtazfvyf02en10718zj7ezg8fsc-stock-price008730:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvya02ek107174jhmt921
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-08-26008730008730KR7008730004율촌화학KOSPI16,110원560원3.60%15,630원16,180원15,410원69,21210.9억원24,800,000주3995.2억원
cmtazfvyq02et10713f5mzvrwfsc-stock-price008770:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvyl02eq10711kyr5l8x1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-08-26008770008770KR7008770000호텔신라KOSPI42,550원650원1.55%42,250원42,750원41,850원168,68571.2억원39,248,121주1.6조원
cmtazfvyz02ez107144e4q5wrfsc-stock-price008775:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvyu02ew1071e635je4k1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-26008775008775KR7008771008호텔신라우KOSPI29,050원100원0.35%28,300원29,100원28,300원7892291.7만원751,879주218.4억원
cmtazfvza02f51071gut4ps1bfsc-stock-price008830:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvz502f21071lyubfzg41
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-08-26008830008830KR7008830002대동기어KOSDAQ6,120원260원4.44%6,120원6,320원5,910원650,22839.4억원19,181,916주1173.9억원
cmtazfvzj02fb10714fgb688kfsc-stock-price008870:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvze02f810710lohrr2b1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-26008870008870KR7008870008금비KOSPI38,750원-100원-0.26%38,400원39,000원38,000원4871872.8만원1,000,000주387.5억원
cmtazfvzu02fh1071k0tgka62fsc-stock-price0088D0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvzp02fe1071dno7jsrs1——2026-08-260088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,070원5원0.24%2,070원2,075원2,070원2,010416만원5,795,000주119.9억원
cmtazfw0402fm1071ipwvy4gyfsc-stock-price0088M0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvzz02fk10710l9cj06t1——2026-08-260088M0—KR70088M0003메쥬KOSDAQ13,210원20원0.15%13,230원14,380원12,830원179,03924.3억원9,881,750주1305.3억원
cmtazfw0d02fs1071uoaa7emlfsc-stock-price008930:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0902fp1071za7p3l2j1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-26008930008930KR7008930000한미사이언스KOSPI44,400원-1,900원-4.10%46,500원47,450원44,300원703,278321.4억원68,391,550주3조원
cmtazfw2402gq1071iuqjaualfsc-stock-price009160:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2002gn1071vcnvlgbv1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-08-26009160009160KR7009160003SIMPACKOSPI5,120원155원3.12%5,000원5,130원4,925원117,6485.8억원65,370,968주3346.9억원
cmtazfw0o02fx1071t0pbcafcfsc-stock-price008970:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0j02fv10711db0xin41
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-26008970008970KR7008970006KBI동양철관KOSPI1,084원21원1.98%1,063원1,174원1,053원1,621,15217.8억원103,766,907주1124.8억원
cmtazfw0x02g31071tb65cb54fsc-stock-price009070:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0t02g01071e1cj3gd21
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-26009070009070KR7009070004KCTCKOSPI4,040원5원0.12%4,020원4,170원3,945원177,0707.1억원30,000,000주1212억원
cmtazfw1702g910713x2kr3yyfsc-stock-price009140:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1402g61071yicotsxd1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-26009140009140KR7009140005경인전자KOSPI22,400원150원0.67%22,350원22,450원21,650원2,2234928.5만원1,570,797주351.8억원
cmtazfw1i02ge1071e5ox9xpwfsc-stock-price009150:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1e02gc10714he248121
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-08-26009150009150KR7009150004삼성전기KOSPI1,330,000원-32,000원-2.35%1,342,000원1,357,000원1,303,000원489,0146516.2억원74,693,696주99.3조원
cmtazfw1s02gk1071fvefnn6hfsc-stock-price009155:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1n02gh1071o1jsjnrw1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-08-26009155009155KR7009151002삼성전기우KOSPI476,000원-14,500원-2.96%488,000원488,500원466,000원20,70698.3억원2,906,984주1.3조원
cmtazfw4s02i61071qzuwmugbfsc-stock-price009300:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4n02i2107159y09s4f1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-08-26009300009300KR7009300005삼아제약KOSDAQ13,980원-70원-0.50%14,050원14,900원13,000원10,4281.4억원6,370,000주890.5억원
cmtazfw5202id1071osi9mtocfsc-stock-price009310:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4x02i910715fzi149q1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-08-26009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmtazfw2g02gx1071jw0gsv50fsc-stock-price009180:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2a02gt1071uwww2lnu1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-08-26009180009180KR7009180001한솔로지스틱스KOSPI2,805원5원0.18%2,805원2,820원2,770원32,4739073.1만원28,155,825주789.7억원
cmtazfw2r02h310711z5lezhnfsc-stock-price009190:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2m02h110717my3qc7i1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-08-26009190009190KR7009190000대양금속KOSPI1,402원-62원-4.23%1,545원1,545원1,391원259,9193.6억원43,986,275주616.6억원
cmtazfw3202h91071462c76infsc-stock-price0091W0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2x02h610710fr5fqji1——2026-08-260091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,010원20,9254207만원6,068,000주122.2억원
cmtazfw3g02hg1071q131p8t5fsc-stock-price009200:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3c02he1071rfow2wfp1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-08-26009200009200KR7009200007무림페이퍼KOSPI1,542원17원1.11%1,550원1,552원1,516원31,3914797.9만원41,609,310주641.6억원
cmtazfw3p02hm107177m75qiqfsc-stock-price009240:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3l02hj107182mtc57h1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-08-26009240009240KR7009240003한샘KOSPI39,950원900원2.30%39,250원40,000원38,550원33,14313.1억원23,533,928주9401.8억원
cmtazfw4002hr1071wfvxw2rkfsc-stock-price009270:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3v02hp1071rbbiieq91
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-08-26009270009270KR7009270000신원KOSPI1,136원31원2.81%1,125원1,143원1,105원560,7936.2억원114,770,393주1303.7억원
cmtazfw4f02hz10710aoy6etyfsc-stock-price009290:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4902hw1071zymep9qj1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-08-26009290009290KR7009290008광동제약KOSPI6,320원100원1.61%6,230원6,350원6,165원156,1769.8억원49,799,808주3147.3억원
cmtazfw5d02ij1071y14lv1y8fsc-stock-price009320:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5702ie1071ea8tib8z1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-08-26009320009320KR7009320003아진전자부품KOSPI979원9원0.93%975원997원968원27,3312658.9만원49,299,770주482.6억원
cmtazfw5u02ir1071gfb7zj5mfsc-stock-price0093G0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5n02io1071xgwrou211——2026-08-260093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,985원10원0.51%1,975원1,985원1,973원21,0514177.4만원6,400,000주127억원
cmtazfw6402ix1071akg2kmq5fsc-stock-price009410:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5z02iu10715rknd6lg1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-08-26009410009410KR7009410002태영건설KOSPI1,667원39원2.40%1,636원1,669원1,620원383,6026.3억원297,590,078주4960.8억원
cmtazfw6g02j31071435q1um8fsc-stock-price009415:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6c02j01071eapgpomz1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-08-26009415009415KR7009411000태영건설우KOSPI6,600원150원2.33%6,560원6,600원6,420원2,4181581.8만원649,974주42.8억원
cmtazfw6r02j91071mgwdangtfsc-stock-price009420:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6m02j61071xrnzg8ap1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-08-26009420009420KR7009420001한올바이오파마KOSPI63,300원2,600원4.28%62,100원65,000원61,700원497,883316억원52,240,638주3.3조원
cmtazfw7002jf10711sl57k74fsc-stock-price009440:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6w02jc1071b00dvp5o1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-08-26009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmtazfw7b02jl10716do5rywxfsc-stock-price009450:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw7702ji10715ahs2qvv1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-08-26009450009450KR7009450008경동나비엔KOSPI64,400원100원0.16%64,200원64,600원63,400원23,98815.3억원14,568,592주9382.1억원
cmtazfw7l02jr1071eporywsdfsc-stock-price009460:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw7h02jo10717r4hd90z1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-08-26009460009460KR7009460007한창제지KOSPI3,030원-10원-0.33%2,980원3,095원2,970원18,7065623.1만원11,933,497주361.5억원
83,286건 중 38,701–38,750← 이전775 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬