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
cmtazfvlx027r1071hkjpnq5zfsc-stock-price0072Z0:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvlt027p1071738b7myx1——2026-08-260072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,985원0원0.00%1,985원1,994원1,980원9,0621798.8만원7,885,000주156.5억원
cmtazfvmd02801071yt7an6d7fsc-stock-price007310:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvm7027w1071mfxt8w8l1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-08-26007310007310KR7007310006오뚜기KOSPI337,500원6,000원1.81%330,000원339,500원330,000원5,14517.3억원4,007,830주1.3조원
cmtazfvn0028c1071kq0tnr9jfsc-stock-price007340:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmu02881071l3d30l1a1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-08-26007340007340KR7007340003DN오토모티브KOSPI47,400원-1,150원-2.37%48,100원48,200원46,550원115,33854.9억원58,510,865주2.7조원
cmtazfvfx024j1071ds9u1mlwfsc-stock-price006730:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvfs024f10719z1f9cno1
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-08-26006730006730KR7006730006서부T&DKOSDAQ11,130원390원3.63%10,700원11,200원10,650원358,14839.2억원64,276,923주7154억원
cmtazfvgh024u1071cf4iv6g2fsc-stock-price006800:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgd024r10719ghoo7hd1
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-08-26006800006800KR7006800007미래에셋증권KOSPI36,300원500원1.40%36,000원36,450원35,400원850,931306.7억원543,021,051주19.7조원
cmtazfvnm028n1071sassa4q3fsc-stock-price007390:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvnh028k1071wvskmhqf1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-08-26007390007390KR7007390008네이처셀KOSDAQ24,450원-400원-1.61%24,650원24,900원22,550원492,648117.2억원64,435,056주1.5조원
cmtazfvo8029010715uietj7rfsc-stock-price007530:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvo2028x1071x6sn52a41
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-08-26007530007530KR7007530009와이엠KOSDAQ1,494원9원0.61%1,485원1,530원1,445원88,7271.3억원22,254,231주332.4억원
cmtazfvmo02851071rge1nfdifsc-stock-price007330:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmj02831071qd7mk2q51
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-08-26007330007330KR7007330004푸른저축은행KOSDAQ10,060원0원0.00%10,140원10,140원10,010원8,2148263.4만원15,082,800주1517.3억원
cmtazfvn9028h1071xx118fspfsc-stock-price007370:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvn5028f10714z76ubg21
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-08-26007370007370KR7007370000진양제약KOSDAQ4,030원5원0.12%4,050원4,090원3,955원6,1582471.6만원14,134,587주569.6억원
cmtcevn1y0bdt1071y71ekk6zfsc-stock-price00104K:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevn1q0bdp1071162b3mfo1——2026-08-2700104K—KR700104K010CJ4우(전환)KOSPI123,600원-2,500원-1.98%125,900원125,900원122,600원2,9693.6억원4,226,512주5223.9억원
cmtcevmvw0b9n1071d3ei1lc1fsc-stock-price0007C0:202608272026-08-27dayperiod2026-08-28 12:48:022026-08-28 12:48:02cmtcevmvp0b9i10716gwd5swy1——2026-08-270007C0—KR70007C0003아크릴KOSDAQ15,380원-60원-0.39%15,510원15,870원15,050원52,2548억원8,030,324주1235억원
cmtcevpy50d1f1071nulgghwbfsc-stock-price00781K:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevpy00d1c1071zkg2fm3k1——2026-08-2700781K—KR700781K015코리아써키트2우BKOSPI14,240원440원3.19%14,000원14,240원13,900원1,1901670.3만원783,699주111.5억원
cmtcew5cc0jwt10711e9psuqefsc-stock-price293580:202608272026-08-27dayperiod2026-08-28 12:48:262026-08-28 12:48:26cmtcew5c70jwr10713468arto1
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-08-27293580293580KR7293580007나우IBKOSDAQ1,489원-1원-0.07%1,489원1,521원1,488원130,1671.9억원94,929,950주1413.5억원
cmtcew9ao0lde1071u08hgl1qfsc-stock-price462980:202608272026-08-27dayperiod2026-08-28 12:48:312026-08-28 12:48:31cmtcew9ai0ldc1071nvggc4fx1
{ "value": "462980", "scheme": "krx_code" }
{
  "value": "462980",
  "scheme": "krx_code"
}
—2026-08-27462980462980KR7462980004아이지넷KOSDAQ1,537원0원0.00%1,527원1,549원1,491원23,4323588.4만원18,234,437주280.2억원
cmtcew7ny0ks61071az9a4urofsc-stock-price382840:202608272026-08-27dayperiod2026-08-28 12:48:292026-08-28 12:48:29cmtcew7nt0ks410719u9g5apb1
{ "value": "382840", "scheme": "krx_code" }
{
  "value": "382840",
  "scheme": "krx_code"
}
—2026-08-27382840382840KR7382840007원준KOSDAQ4,995원85원1.73%4,865원5,070원4,865원27,6551.3억원15,271,581주762.8억원
cmtcew0n60i4x1071vfew804afsc-stock-price125210:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0n10i4v1071rfj5zm0g1
{ "value": "125210", "scheme": "krx_code" }
{
  "value": "125210",
  "scheme": "krx_code"
}
—2026-08-27125210125210KR7125210005아모그린텍KOSDAQ5,790원150원2.66%5,800원5,820원5,580원87,5205억원16,496,790주955.1억원
cmtcew2uy0iyt107105sfkl5cfsc-stock-price211270:202608272026-08-27dayperiod2026-08-28 12:48:232026-08-28 12:48:23cmtcew2ut0iyr1071zwhsayoq1
{ "value": "211270", "scheme": "krx_code" }
{
  "value": "211270",
  "scheme": "krx_code"
}
—2026-08-27211270211270KR7211270004AP위성KOSDAQ8,190원190원2.38%8,000원8,280원8,000원42,9523.5억원15,082,304주1235.2억원
cmtcevncp0bkn1071onbuosjjfsc-stock-price001465:202608272026-08-27dayperiod2026-08-28 12:48:032026-08-28 12:48:03cmtcevncl0bkj107126on8w2r1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-27001465001465KR7001461003BYC우KOSPI26,950원0원0.00%26,700원27,150원26,700원1,7894806.7만원2,153,850주580.4억원
cmtcevrjw0dxq1071oevff4csfsc-stock-price0155E0:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrjr0dxm10712mywgalj1——2026-08-270155E0—KR70155E0001해치텍KOSDAQ16,850원2,830원20.19%14,200원18,220원14,130원11,145,8991868.8억원5,487,150주924.5억원
cmtcew7fm0koy10719n4fcb5nfsc-stock-price37550K:202608272026-08-27dayperiod2026-08-28 12:48:292026-08-28 12:48:29cmtcew7fh0kow1071xgsf81nm1——2026-08-2737550K—KR737550K011DL이앤씨우KOSPI25,750원350원1.38%25,600원26,050원25,400원5,4521.4억원2,113,885주544.3억원
cmtcew8gs0l2m1071aw5wzxjlfsc-stock-price424870:202608272026-08-27dayperiod2026-08-28 12:48:302026-08-28 12:48:30cmtcew8gn0l2k1071jzqqji4x1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-27424870424870KR7424870004이뮨온시아KOSDAQ3,005원-40원-1.31%2,990원3,055원2,965원101,5773억원91,337,509주2744.6억원
cmtcew5ww0k4h1071ct5ak9lifsc-stock-price313760:202608272026-08-27dayperiod2026-08-28 12:48:272026-08-28 12:48:27cmtcew5wr0k4f10714npv1s3v1
{ "value": "313760", "scheme": "krx_code" }
{
  "value": "313760",
  "scheme": "krx_code"
}
—2026-08-27313760313760KR7313760001캐리KOSDAQ468원0원0.00%0원0원0원00원11,207,186주52.4억원
cmtcew5330jt91071n1h9yctefsc-stock-price28513K:202608272026-08-27dayperiod2026-08-28 12:48:262026-08-28 12:48:26cmtcew52y0jt71071z01tjdqw1——2026-08-2728513K—KR728513K010SK케미칼우KOSPI23,300원-450원-1.89%23,400원23,950원23,150원4,6531억원2,115,429주492.8억원
cmtcew6cc0kae1071rqhupao1fsc-stock-price331660:202608272026-08-27dayperiod2026-08-28 12:48:272026-08-28 12:48:27cmtcew6c70kac10717asjcl791
{ "value": "331660", "scheme": "krx_code" }
{
  "value": "331660",
  "scheme": "krx_code"
}
—2026-08-27331660331660KR7331660001한국미라클피플사KONEX3,935원0원0.00%4,050원4,050원3,935원31.2만원5,500,000주216.4억원
cmtcevq0g0d2q1071zeyxfdjifsc-stock-price008260:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0a0d2n1071n2iwwg3d1
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-27008260008260KR7008260002NI스틸KOSPI3,410원-10원-0.29%3,425원3,425원3,365원29,8581억원28,600,117주975.2억원
cmtcevq100d331071040tud2rfsc-stock-price0082N0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq0u0d3010717bktjj0v1——2026-08-270082N0—KR70082N0008카나프테라퓨틱스KOSDAQ16,010원340원2.17%15,670원16,640원15,210원77,29812.4억원13,300,580주2129.4억원
cmtcevq1l0d3e10719shxqu4hfsc-stock-price008355:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1f0d3c1071mxdfj7eo1
{ "value": "008355", "scheme": "krx_code" }
{
  "value": "008355",
  "scheme": "krx_code"
}
—2026-08-27008355008355KR7008351009남선알미우KOSPI7,770원-170원-2.14%7,900원7,900원7,530원564432.8만원307,890주23.9억원
cmtcevq280d3q1071q08jbsa3fsc-stock-price008420:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq240d3o1071dsqfahfo1
{ "value": "008420", "scheme": "krx_code" }
{
  "value": "008420",
  "scheme": "krx_code"
}
—2026-08-27008420008420KR7008420002문배철강KOSPI2,145원-10원-0.46%2,165원2,175원2,140원27,1095845.2만원20,503,505주439.8억원
cmtcevq2u0d421071sh8dcl6jfsc-stock-price008490:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2p0d401071a53yhaf91
{ "value": "008490", "scheme": "krx_code" }
{
  "value": "008490",
  "scheme": "krx_code"
}
—2026-08-27008490008490KR7008490005서흥KOSPI21,900원-950원-4.16%22,800원22,800원21,800원25,2685.6억원11,569,113주2533.6억원
cmtcevq3f0d4f1071qu2s5wf1fsc-stock-price008700:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3a0d4b1071z2zostz31
{ "value": "008700", "scheme": "krx_code" }
{
  "value": "008700",
  "scheme": "krx_code"
}
—2026-08-27008700008700KR7008700007아남전자KOSPI1,223원-30원-2.39%1,264원1,264원1,220원163,3012억원77,124,820주943.2억원
cmtcevq3z0d4r107143wqxdkmfsc-stock-price008770:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3v0d4n10717y2pfqek1
{ "value": "008770", "scheme": "krx_code" }
{
  "value": "008770",
  "scheme": "krx_code"
}
—2026-08-27008770008770KR7008770000호텔신라KOSPI42,200원-350원-0.82%42,850원43,100원42,000원169,07671.3억원39,248,121주1.6조원
cmtcevq4j0d531071zsia14wcfsc-stock-price008830:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4e0d4z1071919e6k4w1
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-08-27008830008830KR7008830002대동기어KOSDAQ6,310원190원3.10%6,070원6,430원5,960원372,21323.2억원19,181,916주1210.3억원
cmtcevq530d5e1071l24kidijfsc-stock-price0088D0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4y0d5c1071qdlbe3dj1——2026-08-270088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,090원20원0.97%2,075원2,090원2,065원7,8491629.8만원5,795,000주121.1억원
cmtcevq5o0d5r10715l8sbopqfsc-stock-price008930:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5j0d5o10715hxqs38z1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-27008930008930KR7008930000한미사이언스KOSPI42,100원-2,300원-5.18%43,300원45,150원41,800원441,518192억원68,391,550주2.8조원
cmtcevq680d631071bztpwf6mfsc-stock-price009070:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq640d5z107122wihw9r1
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-27009070009070KR7009070004KCTCKOSPI4,030원-10원-0.25%4,040원4,105원4,010원69,6042.8억원30,000,000주1209억원
cmtcevq1a0d381071ksxqpez7fsc-stock-price008350:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq150d361071h24wbkza1
{ "value": "008350", "scheme": "krx_code" }
{
  "value": "008350",
  "scheme": "krx_code"
}
—2026-08-27008350008350KR7008350001남선알미늄KOSPI1,048원22원2.14%1,026원1,050원1,014원1,971,66120.3억원129,079,090주1352.7억원
cmtcevq1y0d3l10717e0eum36fsc-stock-price008370:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq1s0d3i10712qwjg1x91
{ "value": "008370", "scheme": "krx_code" }
{
  "value": "008370",
  "scheme": "krx_code"
}
—2026-08-27008370008370KR7008370009원풍KOSDAQ5,040원0원0.00%5,040원5,090원4,955원1,825918.7만원12,000,000주604.8억원
cmtcevq2j0d3w1071l3wgjtnlfsc-stock-price008470:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq2f0d3u10717u53qp311
{ "value": "008470", "scheme": "krx_code" }
{
  "value": "008470",
  "scheme": "krx_code"
}
—2026-08-27008470008470KR7008470007부스타KOSDAQ1,693원-11원-0.65%1,704원1,736원1,686원49,3898397.6만원16,809,600주284.5억원
cmtcevq340d481071gg4k6ny1fsc-stock-price008600:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq300d461071qdb75fqf1
{ "value": "008600", "scheme": "krx_code" }
{
  "value": "008600",
  "scheme": "krx_code"
}
—2026-08-27008600008600KR7008600009윌비스KOSPI2,620원0원0.00%0원0원0원00원6,723,603주176.1억원
cmtcevq3q0d4l1071kr9tn49hfsc-stock-price008730:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq3l0d4h10711ydklsru1
{ "value": "008730", "scheme": "krx_code" }
{
  "value": "008730",
  "scheme": "krx_code"
}
—2026-08-27008730008730KR7008730004율촌화학KOSPI16,070원-40원-0.25%16,130원16,160원15,730원57,0949.1억원24,800,000주3985.3억원
cmtcevq490d4x1071ad7cus3mfsc-stock-price008775:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq440d4t107157xmrvif1
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-27008775008775KR7008771008호텔신라우KOSPI29,050원0원0.00%29,250원29,250원28,650원159461.6만원751,879주218.4억원
cmtcevq4t0d5810713i8mj769fsc-stock-price008870:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq4o0d551071nfzrqhjp1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-27008870008870KR7008870008금비KOSPI39,050원300원0.77%38,750원39,200원37,600원6542496.1만원1,000,000주390.5억원
cmtcevq5d0d5k1071a44glfjvfsc-stock-price0088M0:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq580d5i1071ude8s1oa1——2026-08-270088M0—KR70088M0003메쥬KOSDAQ13,320원110원0.83%13,350원13,650원12,970원46,5056.1억원9,881,750주1316.2억원
cmtcevq5y0d5w107147k7tr49fsc-stock-price008970:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq5t0d5u107174bhul3i1
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-27008970008970KR7008970006KBI동양철관KOSPI1,075원-9원-0.83%1,075원1,108원1,075원363,9613.9억원103,766,907주1115.4억원
cmtcevq6j0d6810710kp77flsfsc-stock-price009140:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6e0d651071p28dselq1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-27009140009140KR7009140005경인전자KOSPI21,850원-550원-2.46%22,400원22,800원21,150원3,8178407.9만원1,570,797주343.2억원
cmtcevq750d6l1071e1hsmn5ofsc-stock-price009155:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq700d6i10710sdl5rlc1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-08-27009155009155KR7009151002삼성전기우KOSPI496,500원20,500원4.31%492,000원499,500원475,500원30,457149.4억원2,906,984주1.4조원
cmtcevq7q0d6x1071htye78safsc-stock-price009180:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq7k0d6u107104gugkk11
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-08-27009180009180KR7009180001한솔로지스틱스KOSPI2,760원-45원-1.60%2,810원2,815원2,730원26,1567230.8만원28,155,825주777.1억원
cmtcevq9a0d7r1071qrbx5nrffsc-stock-price009270:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq950d7o1071fndkil6i1
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-08-27009270009270KR7009270000신원KOSPI1,128원-8원-0.70%1,131원1,159원1,123원503,5855.7억원114,770,393주1294.6억원
cmtcevq9w0d841071jiu4e1aqfsc-stock-price009300:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq9q0d801071zh1ewvbv1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-08-27009300009300KR7009300005삼아제약KOSDAQ13,880원-100원-0.72%14,250원14,250원13,600원1,2471728.7만원6,370,000주884.1억원
cmtcevq6u0d6e1071wpu6qsuyfsc-stock-price009150:202608272026-08-27dayperiod2026-08-28 12:48:062026-08-28 12:48:06cmtcevq6p0d6c10712hhcixcs1
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-08-27009150009150KR7009150004삼성전기KOSPI1,385,000원55,000원4.14%1,391,000원1,398,000원1,336,000원696,5379587.6억원74,693,696주103.4조원
157,937건 중 40,201–40,250← 이전805 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬