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
cmtazft1l00v510710k27l7fwfsc-stock-price001527:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft1f00v01071sjknav9s1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-26001527001527KR7001522002동양2우BKOSPI6,760원170원2.58%6,650원6,790원6,650원5536.9만원205,705주13.9억원
cmtazft8j00yx1071dk0fjxfwfsc-stock-price001780:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft8d00yu1071nr5ho8ud1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-08-26001780001780KR7001780006알루코KOSPI1,667원-3원-0.18%1,670원1,678원1,620원519,2228.5억원96,830,132주1614.1억원
cmtazft6y00y710715f26yq67fsc-stock-price001740:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft6p00y21071vc2f3q3j1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-08-26001740001740KR7001740000SK네트웍스KOSPI6,840원-20원-0.29%6,870원6,890원6,730원934,98563.6억원200,593,889주1.3조원
cmtazft6500xt1071pl4v25n3fsc-stock-price001685:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft6100xq1071eaix6fda1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-08-26001685001685KR7001681006대상우KOSPI14,550원-60원-0.41%14,690원14,710원14,520원1,5652287.4만원1,370,223주199.3억원
cmtazft5v00xn10718xfc23nlfsc-stock-price001680:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft5q00xk1071w6omtaud1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-08-26001680001680KR7001680008대상KOSPI18,150원270원1.51%18,100원18,690원18,020원209,82038.3억원34,648,025주6288.6억원
cmtazft4c00wt1071fwoiim77fsc-stock-price0015N0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4700wp1071ly08fids1——2026-08-260015N0—KR70015N0000아로마티카KOSDAQ9,730원330원3.51%9,320원9,910원9,040원258,67424.5억원12,576,922주1223.7억원
cmtazft3j00wc1071wkqntx0mfsc-stock-price001570:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3e00w81071p83xc2r41
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-26001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtazft3500w11071duxcgmb4fsc-stock-price001560:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3100vz1071uachlczb1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-26001560001560KR7001560002제일연마KOSPI9,150원-20원-0.22%9,160원9,200원8,720원461420.1만원7,600,000주695.4억원
cmtazft2h00vo1071t09gasssfsc-stock-price001540:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2900vi1071zeoats501
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-26001540001540KR7001540004안국약품KOSDAQ11,090원280원2.59%10,870원11,100원10,680원48,9095.3억원13,042,420주1446.4억원
cmtazft5100x8107169jv2xpmfsc-stock-price001620:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4s00x31071cyrgyew61
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-26001620001620KR7001620004케이비아이동국실업KOSPI2,170원5원0.23%2,185원2,185원2,145원1,651357.5만원22,258,606주483억원
cmtazft2v00vw1071ql7pnetsfsc-stock-price001550:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2r00vt10714m3iy0vg1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-26001550001550KR7001550003조비KOSPI10,950원80원0.74%10,870원11,160원10,660원67,9117.3억원5,192,239주568.5억원
cmtazft1200ut1071wgan8g6tfsc-stock-price001525:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0x00ur1071ekhbujcb1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-26001525001525KR7001521004동양우KOSPI8,680원-370원-4.09%8,800원9,140원8,680원1,119973.8만원262,615주22.7억원
cmtazfszp00tx1071kqrbon3nfsc-stock-price001500:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfszi00tt1071qpt6lyb81
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-26001500001500KR7001500008현대차증권KOSPI8,090원20원0.25%8,070원8,100원7,960원92,6267.4억원61,833,044주5002.2억원
cmtazfsxq00sq1071qmoc5t8jfsc-stock-price001440:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsxk00sm1071t178kpkq1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-26001440001440KR7001440007대한전선KOSPI28,200원700원2.55%27,650원28,400원27,300원1,196,055334.3억원195,992,596주5.5조원
cmtazfswm00s21071ueqkaac7fsc-stock-price0013V0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswi00rz1071zpi8zo391——2026-08-260013V0—KR70013V0002삼진식품KOSDAQ5,280원20원0.38%5,260원5,295원5,130원14,3567468.7만원9,918,656주523.7억원
cmtazft1z00vd1071g8oa1yg0fsc-stock-price001530:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft1r00v81071e6e84b5i1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-08-26001530001530KR7001530005DI동일KOSPI23,950원-650원-2.64%24,050원24,050원23,550원13,5673.2억원20,715,621주4961.3억원
cmtazft0q00ul107162itpkx1fsc-stock-price001520:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0j00uh107175j6q1r31
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-26001520001520KR7001520006동양KOSPI1,097원0원0.00%1,092원1,138원1,079원172,3471.8억원107,122,032주1175.1억원
cmtazft0d00ud1071fyct2nkyfsc-stock-price001515:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0900ua1071hfp456kx1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-26001515001515KR7001511005SK증권우KOSPI4,530원5원0.11%4,590원4,590원4,450원8,9954080.8만원1,956,257주88.6억원
cmtazfsz700tm1071v4r386nbfsc-stock-price001470:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsz300tk1071e87i07rf1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-26001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmtazfsyt00td1071ft57txfdfsc-stock-price001465:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsyo00tb10712urm5f0j1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-26001465001465KR7001461003BYC우KOSPI26,950원-50원-0.19%27,050원27,250원26,500원3,4679293.5만원2,153,850주580.4억원
cmtazfsy300sy10710ou4hfa7fsc-stock-price001450:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsxy00su10716naus9mo1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-26001450001450KR7001450006현대해상KOSPI51,500원700원1.38%50,800원51,800원49,200원376,136191.6억원85,248,250주4.3조원
cmtazfswa00rv107107m4tfx4fsc-stock-price001390:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsw400rr1071p7tcxw0v1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-26001390001390KR7001390004KG케미칼KOSPI4,435원15원0.34%4,420원4,450원4,340원99,4604.3억원66,403,636주2945억원
cmtazfsvx00ro1071tars0t9gfsc-stock-price001380:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvt00rk1071x5y0fmt01
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-26001380001380KR7001380005SG글로벌KOSPI1,306원11원0.85%1,295원1,335원1,295원20,2722670.6만원22,482,071주293.6억원
cmtazfsv900r91071fzyjk40bfsc-stock-price001340:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsv200r510710b0005sj1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-26001340001340KR7001340009PKCKOSPI5,060원-10원-0.20%5,070원5,100원4,950원58,8342.9억원45,028,089주2278.4억원
cmtazfsuv00r110714303vjt2fsc-stock-price001290:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsup00qx1071oiwseyue1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-26001290001290KR7001290006상상인증권KOSPI1,010원0원0.00%0원0원0원00원108,337,120주1094.2억원
cmtazfsuh00qs1071430pa62gfsc-stock-price001275:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsu900qo1071z3gvfzk11
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-26001275001275KR7001271006부국증권우KOSPI30,200원0원0.00%30,100원30,200원30,100원3421031.2만원3,000,000주906억원
cmtazft0100u51071w2bwcr7yfsc-stock-price001510:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfszw00u21071iml04ii21
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-08-26001510001510KR7001510007SK증권KOSPI2,625원-20원-0.76%2,660원2,785원2,595원17,968,578484.2억원231,295,085주6071.4억원
cmtazfsxb00sg10712722etryfsc-stock-price001430:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsx600se1071nuqiog421
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-26001430001430KR7001430008세아베스틸지주KOSPI42,900원-1,500원-3.38%44,850원45,700원42,900원118,07351.9억원35,862,119주1.5조원
cmtazfswy00sa107199ppg9dofsc-stock-price001420:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswu00s61071fgku5eh81
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-26001420001420KR7001420009태원물산KOSPI2,560원80원3.23%2,480원2,725원2,480원32,2378341.3만원7,600,000주194.5억원
cmtazfst700q01071icepru27fsc-stock-price001250:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfst100pw1071b90cppz01
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-26001250001250KR7001250000GS글로벌KOSPI2,720원30원1.12%2,690원2,735원2,660원327,5638.8억원82,533,764주2244.9억원
cmtazfsr700ou1071thd2sfcffsc-stock-price0011A0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsqz00op1071hds0bwgw1——2026-08-260011A0—KR70011A0009액스비스KOSDAQ8,560원60원0.71%8,560원9,240원8,460원36,1923.1억원9,333,740주798.9억원
cmtazfsye00t51071ipxzh3h3fsc-stock-price001460:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsya00t21071gyusghao1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-26001460001460KR7001460005BYCKOSPI37,800원-100원-0.26%37,900원38,650원37,700원2,1488172.8만원6,246,150주2361억원
cmtazfssr00pq10710q9dr9kpfsc-stock-price001230:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfssj00pl1071fsd8t7ba1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-26001230001230KR7001230002동국홀딩스KOSPI2,020원-5원-0.25%2,000원2,055원1,990원146,4652.9억원155,507,715주3141.2억원
cmtazfsp700np1071k314w5udfsc-stock-price001080:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsp000nm1071hwcxv1301
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-26001080001080KR7001080001만호제강KOSPI3,955원-130원-3.18%4,050원4,245원3,955원11,4984599.1만원35,114,960주1388.7억원
cmtazfsvl00rg1071ha5bger9fsc-stock-price001360:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvf00rc1071ri5plhr81
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-26001360001360KR7001360007삼성제약KOSPI1,299원33원2.61%1,266원1,303원1,266원256,8583.3억원94,162,079주1223.1억원
cmtazfstk00q81071lx61rhhqfsc-stock-price001260:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfstg00q51071keqc2sug1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-26001260001260KR7001260009남광토건KOSPI7,810원190원2.49%7,750원7,900원7,580원46,5343.6억원9,832,572주767.9억원
cmtazfsry00pa1071y9bnsxfhfsc-stock-price001200:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsru00p710717o1kc8c21
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-26001200001200KR7001200005유진투자증권KOSPI4,400원50원1.15%4,345원4,400원4,280원343,97814.9억원96,866,418주4262.1억원
cmtazfsro00p31071jyryi8egfsc-stock-price0011T0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsrg00oy1071hci38q2i1——2026-08-260011T0—KR70011T0008채비KOSDAQ4,785원135원2.90%4,710원4,815원4,570원78,7713.7억원46,949,591주2246.5억원
cmtazfsty00qh1071rzityukpfsc-stock-price001270:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfstq00qc107167g5392u1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-26001270001270KR7001270008부국증권KOSPI56,000원900원1.63%54,600원59,400원54,600원1,5838873.2만원10,369,886주5807.1억원
cmtazfssb00ph1071s3nzuc5dfsc-stock-price001210:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfss600pe1071x4j3dil71
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-26001210001210KR7001210004금호전기KOSPI8,450원-130원-1.52%8,630원9,430원8,280원5,199,267458.4억원12,376,016주1045.7억원
cmtazfsqp00oj10714l9apdf7fsc-stock-price001130:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsqk00og107107zce1551
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-26001130001130KR7001130004대한제분KOSPI11,600원-60원-0.51%11,670원11,680원11,510원6,4197410.6만원16,900,000주1960.4억원
cmtazfspy00o61071y3z4r4c4fsc-stock-price0010V0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfspu00o210712kldwphs1——2026-08-260010V0—KR70010V0005제이피아이헬스케어KOSDAQ8,730원-110원-1.24%8,810원8,850원8,610원942823.7만원5,105,400주445.7억원
cmtazfsoq00ng1071d93mjlh0fsc-stock-price001070:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsoi00na10718y2rhs0v1
{ "value": "001070", "scheme": "krx_code" }
{
  "value": "001070",
  "scheme": "krx_code"
}
—2026-08-26001070001070KR7001070002대한방직KOSPI6,120원100원1.66%5,980원6,120원5,920원3,0501838.5만원5,300,000주324.3억원
cmtazfso600n31071qw78u2w7fsc-stock-price001067:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsnz00my10710oxmyoav1
{ "value": "001067", "scheme": "krx_code" }
{
  "value": "001067",
  "scheme": "krx_code"
}
—2026-08-26001067001067KR7001062009JW중외제약2우BKOSPI45,700원-1,100원-2.35%45,600원46,400원45,600원176803.9만원209,973주95.9억원
cmtazfsmp00md10715cqvb3lzfsc-stock-price00104K:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsml00ma1071msgdh70v1——2026-08-2600104K—KR700104K010CJ4우(전환)KOSPI126,100원2,600원2.11%123,900원126,400원123,000원3,5324.4억원4,226,512주5329.6억원
cmtazfsma00m310716pisxb65fsc-stock-price001045:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsm600m11071zzqwtue91
{ "value": "001045", "scheme": "krx_code" }
{
  "value": "001045",
  "scheme": "krx_code"
}
—2026-08-26001045001045KR7001041003CJ우KOSPI69,800원100원0.14%69,600원69,900원68,700원6,0554.1억원2,260,223주1577.6억원
cmtazfsqc00od1071yr1c1zkzfsc-stock-price001120:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsq700oa1071rekr2sqx1
{ "value": "001120", "scheme": "krx_code" }
{
  "value": "001120",
  "scheme": "krx_code"
}
—2026-08-26001120001120KR7001120005LX인터내셔널KOSPI38,500원200원0.52%38,300원38,700원37,850원39,88615.2억원38,760,000주1.4조원
cmtazfspm00ny1071h6g1iw9afsc-stock-price0010F0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfspf00nu1071rp7y0jae1——2026-08-260010F0—KR70010F0005보원케미칼KOSDAQ2,185원35원1.63%2,150원2,190원2,135원16,9153643.3만원11,143,601주243.4억원
cmtazfsn400mm10718b2tye0hfsc-stock-price001060:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsmz00mi10717bc6rujz1
{ "value": "001060", "scheme": "krx_code" }
{
  "value": "001060",
  "scheme": "krx_code"
}
—2026-08-26001060001060KR7001060003JW중외제약KOSPI27,400원200원0.74%27,300원27,550원27,000원30,2658.2억원23,285,930주6380.3억원
cmtazfskt00l81071ojzgusftfsc-stock-price0009K0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfskp00l41071wrps8w8i1——2026-08-260009K0—KR70009K0001에임드바이오KOSDAQ25,400원-600원-2.31%25,950원26,500원25,350원72,64618.6억원64,671,161주1.6조원
83,286건 중 38,851–38,900← 이전778 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬