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
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
cmtazfwwl02xo1071zbotkmhqfsc-stock-price012330:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwg02xm1071h6g04qpc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-08-26012330012330KR7012330007현대모비스KOSPI464,000원-34,000원-6.83%505,000원505,000원463,000원580,2962785.6억원89,820,585주41.6조원
cmtazfwx802y11071378m9eryfsc-stock-price012450:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwx402xz1071n2co231k1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-08-26012450012450KR7012450003한화에어로스페이스KOSPI1,087,000원-15,000원-1.36%1,102,000원1,102,000원1,055,000원83,239894.6억원51,563,401주56조원
cmtazfwxt02yc1071zk4icjfkfsc-stock-price012620:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxo02yb1071ocuwej261
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-08-26012620012620KR7012620001원일특강KOSDAQ7,050원20원0.28%7,110원7,110원7,000원878617만원4,400,000주310.2억원
cmtazfwwz02xw1071p00dkufgfsc-stock-price012340:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwws02xs1071fgjmqnqb1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-08-26012340012340KR7012340006뉴인텍KOSDAQ579원0원0.00%579원586원560원85,3284918만원22,044,793주127.6억원
cmtazfwxh02y71071t4bd20anfsc-stock-price012610:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxe02y51071echfwipj1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-08-26012610012610KR7012610002경인양행KOSPI3,225원0원0.00%3,225원3,240원3,070원150,7874.7억원41,616,365주1342.1억원
cmtazfwy802yj10712rpb9xgpfsc-stock-price012630:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwy102yg1071420cjvv61
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-08-26012630012630KR7012630000HDCKOSPI23,000원1,450원6.73%21,550원23,050원21,450원100,16522.5억원59,741,721주1.3조원
cmtazfwyj02yp107150twmk3vfsc-stock-price012690:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyd02ym1071pc0aschx1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-08-26012690012690KR7012690004모나리자KOSPI1,461원0원0.00%1,462원1,474원1,440원80,4551.1억원36,571,255주534.3억원
cmtazfwyx02yw1071giylpr87fsc-stock-price0126Z0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyr02yu1071v9lgt0991——2026-08-260126Z0—KR70126Z0002삼성에피스홀딩스KOSPI380,000원14,000원3.83%374,500원388,000원372,500원58,384222.6억원24,883,049주9.4조원
cmtazfwz702z21071tpqxp8hufsc-stock-price012700:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwz202yz1071jasb99hj1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-08-26012700012700KR7012700001리드코프KOSDAQ3,020원5원0.17%3,030원3,075원2,995원21,9246591만원26,194,852주791억원
cmtazfwzh02z8107167ktczwcfsc-stock-price012750:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzc02z510711ybvbky61
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-08-26012750012750KR7012750006에스원KOSPI79,900원100원0.13%79,600원80,900원78,800원36,24929억원37,999,178주3조원
cmtazfwzq02zd107121xymtd0fsc-stock-price012790:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzn02zb1071qggoug7w1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-08-26012790012790KR7012790002신일제약KOSDAQ6,000원50원0.84%5,950원6,020원5,930원8,8095275.2만원11,986,415주719.1억원
cmtazfx0502zl1071t6af6n1dfsc-stock-price012800:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzz02zh1071kdl7cqkh1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-08-26012800012800KR7012800009대창KOSPI1,218원18원1.50%1,200원1,227원1,184원385,5234.6억원91,140,499주1110억원
cmtazfx0h02zr1071bh22k2u1fsc-stock-price012860:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0c02zo1071dj2xosxx1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-08-26012860012860KR7012860003모베이스전자KOSDAQ2,295원-55원-2.34%2,395원2,395원2,265원431,9109.9억원73,233,457주1680.7억원
cmtazfx0q02zx1071nlrbs5kvfsc-stock-price0129K0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0l02zu1071y9quy2ro1——2026-08-260129K0—KR70129K0006신한제18호스팩KOSDAQ1,978원-2원-0.10%1,968원1,981원1,967원4,722930.2만원5,620,000주111.1억원
cmtazfx11030310712plt0p30fsc-stock-price013000:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0w030010716fann0921
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-08-26013000013000KR7013000005세우글로벌KOSPI1,201원20원1.69%1,193원1,205원1,163원29,1253442.3만원28,705,031주344.7억원
cmtazfx1g030b1071d172ngggfsc-stock-price013030:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1a030810719kmyrl2u1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-08-26013030013030KR7013030002하이록코리아KOSDAQ33,200원1,000원3.11%32,550원33,550원32,200원41,62613.7억원11,768,144주3907억원
cmtazfx1r030g1071adduqisrfsc-stock-price0130D0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1l030e1071l7g2s77e1——2026-08-260130D0—KR70130D0002신한제17호스팩KOSDAQ1,979원8원0.41%1,979원1,979원1,971원18235.9만원5,340,000주105.6억원
cmtazfx21030m1071ikmopo4mfsc-stock-price0130H0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1w030j1071x6hieg1z1——2026-08-260130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,992원-6원-0.30%1,999원2,000원1,991원1,786356만원7,700,000주153.3억원
cmtazfx2b030r1071vym5k03kfsc-stock-price013120:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx26030p10719zy8hq6b1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-08-26013120013120KR7013120001동원개발KOSDAQ2,200원-10원-0.45%2,190원2,240원2,170원47,9041억원90,808,100주1997.7억원
cmtazfx2l030x107113cjznb3fsc-stock-price0131D0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2g030u1071rcta15g21——2026-08-260131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,973원2원0.10%1,971원1,973원1,961원13,5432667.2만원6,310,000주124.4억원
cmtazfx2u03131071vgqxbxulfsc-stock-price0132G0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2q03101071zjd80cnb1——2026-08-260132G0—KR70132G0007교보20호스팩KOSDAQ1,996원1원0.05%1,996원1,997원1,986원650129.7만원5,970,000주119.1억원
cmtazfx3403191071lwur2t5ffsc-stock-price013310:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3003161071s7y1nba41
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-08-26013310013310KR7013310008아진산업KOSDAQ2,445원0원0.00%2,425원2,460원2,420원72,5551.7억원38,806,582주948.8억원
157,937건 중 38,751–38,800← 이전776 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬