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
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
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
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
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
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
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
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
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
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
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
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
cmtazfvvu02d51071dv7dwazyfsc-stock-price0082N0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvvl02d01071bni936951——2026-08-260082N0—KR70082N0008카나프테라퓨틱스KOSDAQ15,670원830원5.59%14,680원15,940원14,320원51,6677.8억원13,300,580주2084.2억원
cmtazfs5500ci1071qkcg074ofsc-stock-price000370:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs5000cg1071mwdthgcy1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-08-26000370000370KR7000370007한화손해보험KOSPI7,700원210원2.80%7,490원7,850원7,380원949,26872.9억원116,738,915주8988.8억원
cmtazfs6100d01071qm95vl0sfsc-stock-price000400:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs5t00cw1071g075r8nq1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-08-26000400000400KR7000400002롯데손해보험KOSPI2,085원55원2.71%2,010원2,090원2,010원234,4024.8억원310,336,320주6470.5억원
cmtazfs8600e81071561ue06xfsc-stock-price0004V0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs8100e41071w9jeyo9r1——2026-08-260004V0—KR70004V0003엔비알모션KOSDAQ5,700원-60원-1.04%5,820원5,820원5,570원132,6057.5억원11,010,384주627.5억원
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
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
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
cmtazfuer01kn1071z9binnacfsc-stock-price0041L0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuem01km10716czi410q1——2026-08-260041L0—KR70041L0000하나35호스팩KOSDAQ2,000원1원0.05%2,000원2,000원1,991원879175.7만원6,030,000주120.6억원
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
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
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
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
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
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
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
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
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
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
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
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
cmtazft3x00wj1071ja7o4ihtfsc-stock-price0015G0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3s00wg1071kc1437hx1——2026-08-260015G0—KR70015G0009그린광학KOSDAQ14,340원50원0.35%14,290원14,490원13,920원24,7393.4억원11,702,541주1678.1억원
cmtazft4n00x11071ps7fgpolfsc-stock-price0015S0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4h00ww1071hhplxbv71——2026-08-260015S0—KR70015S0005페스카로KOSDAQ7,300원200원2.82%7,060원7,380원7,020원9,6616964.4만원9,866,730주720.2억원
cmtazft5h00xg1071vzyxs7rlfsc-stock-price001630:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft5c00xe1071rzwhxfri1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-08-26001630001630KR7001630003종근당홀딩스KOSPI39,200원100원0.26%39,300원39,300원38,700원1,8557234.3만원5,009,861주1963.8억원
cmtazfruy006i1071jmh2vn9rfsc-stock-price000080:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfruu006g1071a7x872k41
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-08-26000080000080KR7000080002하이트진로KOSPI15,500원130원0.85%15,400원15,500원15,250원82,03512.6억원70,133,611주1조원
cmtazfrxh007x10715a9mkjbqfsc-stock-price000145:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrxb007v1071bq1ahl3j1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-08-26000145000145KR7000141002하이트진로홀딩스우KOSPI9,140원-190원-2.04%9,490원9,490원9,120원3,8843559.3만원470,810주43억원
cmtazfrzm00971071wb6qgb7afsc-stock-price0001A0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzh00941071nocuzo3g1——2026-08-260001A0—KR70001A0001덕양에너젠KOSDAQ8,700원170원1.99%8,450원8,750원8,380원28,8032.4억원25,468,962주2215.7억원
cmtazfs0b009n10719mirlr0mfsc-stock-price000215:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs06009k1071athkjbue1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-08-26000215000215KR7000211003DL우KOSPI24,100원550원2.34%23,750원24,250원23,500원1,0552519.8만원1,686,115주406.3억원
cmtazfs1400a51071p4eq0clhfsc-stock-price000225:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1000a31071eizg24491
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-08-26000225000225KR7000221002유유제약1우KOSPI3,630원10원0.28%3,620원3,630원3,580원8,2152968.8만원2,266,930주82.2억원
cmtazfruk006a1071nacuhyokfsc-stock-price000070:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfruf00661071ugp2frls1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-08-26000070000070KR7000070003삼양홀딩스KOSPI59,600원0원0.00%59,700원60,200원59,000원7,8714.6억원7,763,191주4626.8억원
cmtazfrva006p10716c6xfjt7fsc-stock-price000087:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrv6006m1071scq7jwap1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-08-26000087000087KR7000082008하이트진로2우BKOSPI12,280원-110원-0.89%12,400원12,400원12,260원318390.8만원1,130,138주138.7억원
cmtazfs01009g1071i1vivc5kfsc-stock-price000210:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzv009d107162ghwk8b1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-08-26000210000210KR7000210005DLKOSPI49,650원1,500원3.12%48,500원50,100원47,600원40,68120억원20,955,884주1조원
cmtazfs1m00ag107100wh9q4tfsc-stock-price000227:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1e00ac1071k9903fid1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-08-26000227000227KR7000222000유유제약2우BKOSPI7,350원0원0.00%7,350원7,400원7,350원2,1941622.1만원322,960주23.7억원
cmtazfs3h00bi1071pbjyc838fsc-stock-price000270:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs3c00bf1071xuccz4jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-08-26000270000270KR7000270009기아KOSPI131,400원-3,500원-2.59%135,800원135,800원130,200원730,263966억원390,412,998주51.3조원
cmtazfrw800781071u5z6279vfsc-stock-price000105:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrw000731071ab1ulh101
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-08-26000105000105KR7000101006유한양행우KOSPI72,000원1,600원2.27%71,200원72,100원70,500원3,1202.2억원1,180,940주850.2억원
cmtazfrwq007i10713wfak2j9fsc-stock-price000120:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrwm007g10719ic63lcf1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-08-26000120000120KR7000120006CJ대한통운KOSPI74,600원1,100원1.50%73,800원74,700원73,700원21,66916.1억원22,812,344주1.7조원
cmtazfrx4007r1071ceua6bhafsc-stock-price000140:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrx0007o1071w9zpehoe1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-08-26000140000140KR7000140004하이트진로홀딩스KOSPI8,190원20원0.24%8,200원8,300원8,080원16,4961.3억원23,206,765주1900.6억원
cmtazfryd008f1071n7j9asnrfsc-stock-price000155:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfry5008c1071d0o75jli1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-08-26000155000155KR7000151001두산우KOSPI432,000원24,000원5.88%411,500원434,500원408,000원7,32230.8억원3,996,462주1.7조원
cmtazfryv008q1071x44lglqwfsc-stock-price000157:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryo008m1071ixsi4olf1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-08-26000157000157KR7000152009두산2우BKOSPI336,500원20,000원6.32%319,500원337,000원316,500원5661.8억원893,038주3005억원
cmtazfs3v00br1071zjmxdc69fsc-stock-price000300:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs3r00bo1071x5ddx1wk1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-08-26000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
157,937건 중 40,151–40,200← 이전804 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬