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
cmtazfxcp036p1071ycsh4b4xfsc-stock-price014940:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxck036m1071lw88xhba1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-08-26014940014940KR7014940001오리엔탈정공KOSDAQ4,855원75원1.57%4,780원4,890원4,760원102,2614.9억원45,573,661주2212.6억원
cmtazfxcz036v1071h088asfnfsc-stock-price014950:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxcu036s1071vwfeskcb1
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-08-26014950014950KR7014950000삼익제약KOSDAQ5,000원120원2.46%4,880원5,120원4,880원72,5423.6억원10,067,588주503.3억원
cmtazfxd803701071gvmag4d2fsc-stock-price014970:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxd4036y1071vfnn4har1
{ "value": "014970", "scheme": "krx_code" }
{
  "value": "014970",
  "scheme": "krx_code"
}
—2026-08-26014970014970KR7014970008삼륭물산KOSDAQ4,400원0원0.00%4,365원4,400원4,300원11,9535213.2만원14,825,000주652.3억원
cmtazfx5k032m1071za9s58i2fsc-stock-price013810:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx5f032k1071sgkzoyye1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-08-26013810013810KR7013810007스페코KOSDAQ1,551원1원0.06%1,558원1,675원1,410원30,6904680.5만원14,655,470주227.3억원
cmtazfx5u032s10716vvbgc0ofsc-stock-price013870:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx5p032p1071v943osyn1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-08-26013870013870KR7013870001지엠비코리아KOSPI3,910원60원1.56%3,955원3,960원3,885원10,4454105.1만원19,072,280주745.7억원
cmtazfx64032y10715897a4hpfsc-stock-price013890:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:09cmtazfx5y032v10715r2gin8u1
{ "value": "013890", "scheme": "krx_code" }
{
  "value": "013890",
  "scheme": "krx_code"
}
—2026-08-26013890013890KR7013890009지누스KOSPI7,390원-10원-0.14%7,380원7,430원7,160원28,2732억원21,925,813주1620.3억원
cmtazfx6o033a1071fjm68ywsfsc-stock-price014100:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx6j03361071dct2okgy1
{ "value": "014100", "scheme": "krx_code" }
{
  "value": "014100",
  "scheme": "krx_code"
}
—2026-08-26014100014100KR7014100002메디앙스KOSDAQ1,722원7원0.41%1,715원1,800원1,654원26,2094480.8만원11,800,000주203.1억원
cmtazfx78033m1071d6egdlc2fsc-stock-price014160:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx72033i1071now7l4dh1
{ "value": "014160", "scheme": "krx_code" }
{
  "value": "014160",
  "scheme": "krx_code"
}
—2026-08-26014160014160KR7014160006대영포장KOSPI704원-16원-2.22%741원743원700원116,7878244.9만원108,394,549주763억원
cmtazfx8h03491071atar1oj4fsc-stock-price014440:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx8b03461071twtpveej1
{ "value": "014440", "scheme": "krx_code" }
{
  "value": "014440",
  "scheme": "krx_code"
}
—2026-08-26014440014440KR7014440002영보화학KOSPI4,625원-40원-0.86%4,665원4,675원4,625원7,8783658.9만원20,000,000주925억원
cmtazfx91034m1071i8wz71b8fsc-stock-price014530:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx8w034i107154m5rxqo1
{ "value": "014530", "scheme": "krx_code" }
{
  "value": "014530",
  "scheme": "krx_code"
}
—2026-08-26014530014530KR7014530000극동유화KOSPI3,240원-25원-0.77%3,245원3,260원3,205원58,4931.8억원34,869,420주1129.7억원
cmtazfx9b034r1071ldf3bjy9fsc-stock-price014570:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx96034o10718nyr99vu1
{ "value": "014570", "scheme": "krx_code" }
{
  "value": "014570",
  "scheme": "krx_code"
}
—2026-08-26014570014570KR7014570006고려제약KOSDAQ3,460원5원0.14%3,485원3,485원3,425원9,1553166.7만원11,000,000주380.6억원
cmtazfx9k034x1071v9wjt019fsc-stock-price014580:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx9g034u1071vukw7lgs1
{ "value": "014580", "scheme": "krx_code" }
{
  "value": "014580",
  "scheme": "krx_code"
}
—2026-08-26014580014580KR7014580005태경비케이KOSPI3,840원-30원-0.78%3,875원3,885원3,750원291,03711억원27,583,100주1059.1억원
cmtazfx9v03531071vrjlr1nnfsc-stock-price014620:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx9r03501071q55zwy961
{ "value": "014620", "scheme": "krx_code" }
{
  "value": "014620",
  "scheme": "krx_code"
}
—2026-08-26014620014620KR7014620009성광벤드KOSDAQ29,750원3,550원13.55%26,800원31,200원26,500원855,226253.6억원26,557,364주7900.8억원
cmtazfxa603591071sdvqmaitfsc-stock-price014680:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxa003561071h4jg13sy1
{ "value": "014680", "scheme": "krx_code" }
{
  "value": "014680",
  "scheme": "krx_code"
}
—2026-08-26014680014680KR7014680003한솔케미칼KOSPI202,500원-2,500원-1.22%205,000원205,000원198,700원45,04090.5억원10,794,036주2.1조원
cmtazfxag035f1071jik6qqznfsc-stock-price014710:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxab035c1071nit7ae931
{ "value": "014710", "scheme": "krx_code" }
{
  "value": "014710",
  "scheme": "krx_code"
}
—2026-08-26014710014710KR7014710008사조씨푸드KOSPI10,240원500원5.13%9,740원10,300원9,600원14,4001.4억원17,218,543주1763.1억원
cmtazfxdm03761071s9j9wyoafsc-stock-price014990:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxdg03731071l9nok3y61
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-08-26014990014990KR7014990006인디에프KOSPI3,230원160원5.21%3,070원3,230원2,910원416,87512.8억원15,022,599주485.2억원
cmtazfxdv037c1071od4b74i8fsc-stock-price015020:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxdq03791071h2jbzu6x1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-08-26015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmtazfx7u033y1071ubyydu4hfsc-stock-price014280:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx7o033v1071nlyxpq1m1
{ "value": "014280", "scheme": "krx_code" }
{
  "value": "014280",
  "scheme": "krx_code"
}
—2026-08-26014280014280KR7014280002금강공업KOSPI4,435원10원0.23%4,480원4,520원4,405원46,0502억원29,329,357주1300.7억원
cmtazfx8403421071qpubvwiafsc-stock-price014285:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx7z03411071h9l6d9a91
{ "value": "014285", "scheme": "krx_code" }
{
  "value": "014285",
  "scheme": "krx_code"
}
—2026-08-26014285014285KR7014281000금강공업우KOSPI5,300원-140원-2.57%5,490원5,490원5,300원530286.9만원589,875주31.2억원
cmtazfx8r034f1071zngz7hmyfsc-stock-price014470:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx8m034d10711za92w091
{ "value": "014470", "scheme": "krx_code" }
{
  "value": "014470",
  "scheme": "krx_code"
}
—2026-08-26014470014470KR7014470009부방KOSDAQ966원4원0.42%956원991원939원42,9094134.1만원60,052,260주580.1억원
cmtazfxeg037n1071wev96cxqfsc-stock-price015260:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxeb037k10716il5ci9u1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-08-26015260015260KR7015260003에이엔피KOSPI280원-10원-3.45%283원295원275원565,6461.5억원47,116,894주131.9억원
cmtazfxf5037t1071dynp5slmfsc-stock-price015360:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxeu037q10710b2j5rlg1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-08-26015360015360KR7015360001INVENIKOSPI14,090원80원0.57%14,020원14,150원13,930원15,8572.2억원27,250,000주3839.5억원
cmtazfxfp03801071obyn62avfsc-stock-price015590:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxfh037x10713g0sthue1
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-08-26015590015590KR7015590003DKMEKOSPI1,465원-4원-0.27%1,457원1,499원1,430원27,0933964만원53,396,308주782.2억원
cmtazfxh9038v1071vfc9pbz1fsc-stock-price015760:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxh2038r1071009ow7if1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-08-26015760015760KR7015760002한국전력KOSPI34,800원2,100원6.42%33,400원36,400원33,050원5,693,3162001.4억원641,964,077주22.3조원
cmtazfxhj03911071p6qlscnufsc-stock-price015860:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxhf038z1071exvcxk7p1
{ "value": "015860", "scheme": "krx_code" }
{
  "value": "015860",
  "scheme": "krx_code"
}
—2026-08-26015860015860KR7015860000일진홀딩스KOSPI6,870원90원1.33%6,820원6,890원6,710원124,2348.4억원49,347,483주3390.1억원
cmtazfxhu03971071jvrp3f3rfsc-stock-price015890:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxhp03951071565rcm5a1
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-08-26015890015890KR7015890007태경산업KOSPI4,845원90원1.89%4,755원4,850원4,755원36,3271.7억원29,228,750주1416.1억원
cmtazfxi4039d1071zkm102b3fsc-stock-price016090:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxhz039a1071xz7iy3cy1
{ "value": "016090", "scheme": "krx_code" }
{
  "value": "016090",
  "scheme": "krx_code"
}
—2026-08-26016090016090KR7016090003대현KOSPI1,481원-2원-0.13%1,488원1,488원1,476원27,0744010만원44,282,310주655.8억원
cmtazfxid039j10719fivzoyrfsc-stock-price016100:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxi9039g1071u19peyhk1
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-08-26016100016100KR7016100000리더스코스메틱KOSDAQ1,126원-5원-0.44%1,120원1,133원1,103원15,9921783.3만원19,100,894주215억원
cmtazfxip039p1071v27cirelfsc-stock-price016250:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxij039m1071wk5wnrlt1
{ "value": "016250", "scheme": "krx_code" }
{
  "value": "016250",
  "scheme": "krx_code"
}
—2026-08-26016250016250KR7016250003SGC E&CKOSDAQ11,920원250원2.14%11,670원12,000원11,670원5,8036845.5만원5,036,986주600.4억원
cmtazfxiy039v107151605e0yfsc-stock-price016360:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxiu039s1071ojc7g1d91
{ "value": "016360", "scheme": "krx_code" }
{
  "value": "016360",
  "scheme": "krx_code"
}
—2026-08-26016360016360KR7016360000삼성증권KOSPI88,500원100원0.11%88,400원88,900원87,500원282,485249.5억원89,300,000주7.9조원
cmtazfxj903a11071dx549i9cfsc-stock-price016380:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxj4039y1071nj8gbyok1
{ "value": "016380", "scheme": "krx_code" }
{
  "value": "016380",
  "scheme": "krx_code"
}
—2026-08-26016380016380KR7016380008KG스틸KOSPI5,650원-50원-0.88%5,710원5,740원5,570원147,6718.3억원100,008,897주5650.5억원
cmtazfxjj03a71071qthuzis5fsc-stock-price016450:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjf03a41071sri33qci1
{ "value": "016450", "scheme": "krx_code" }
{
  "value": "016450",
  "scheme": "krx_code"
}
—2026-08-26016450016450KR7016450009한세예스24홀딩스KOSPI4,595원50원1.10%4,530원4,600원4,530원20,1679227.6만원40,000,000주1838억원
cmtazfxju03ad1071zzqcogogfsc-stock-price0164H0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjp03aa1071uwahvzm11——2026-08-260164H0—KR70164H0007한국제16호스팩KOSDAQ1,958원-2원-0.10%1,952원1,961원1,952원27,3625360.8만원6,750,000주132.1억원
cmtazfxk403aj1071cpc6jt46fsc-stock-price016580:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxjz03ag1071j91fy35p1
{ "value": "016580", "scheme": "krx_code" }
{
  "value": "016580",
  "scheme": "krx_code"
}
—2026-08-26016580016580KR7016580003환인제약KOSPI10,170원90원0.89%10,080원10,170원10,020원18,7031.8억원18,600,070주1891.6억원
cmtazfxke03ap10714aysrdzxfsc-stock-price016590:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxk903am1071406pswe31
{ "value": "016590", "scheme": "krx_code" }
{
  "value": "016590",
  "scheme": "krx_code"
}
—2026-08-26016590016590KR7016590002신대양제지KOSPI10,050원-100원-0.99%10,160원10,220원10,000원4,5754602.2만원40,297,820주4049.9억원
cmtazfxkp03av1071p83l7h98fsc-stock-price0165X0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxkj03as1071wxage11n1——2026-08-260165X0—KR70165X0006메리츠제2호스팩KOSDAQ1,951원3원0.15%1,944원1,951원1,944원34,0076630만원7,240,000주141.2억원
cmtazfxlb03b61071qb4bg3xrfsc-stock-price016610:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxl703b410719ysrr93t1
{ "value": "016610", "scheme": "krx_code" }
{
  "value": "016610",
  "scheme": "krx_code"
}
—2026-08-26016610016610KR7016610008DB증권KOSPI9,730원180원1.88%9,560원9,790원9,490원67,4246.4억원42,446,389주4130억원
cmtazfxlu03bi1071pcg76jhgfsc-stock-price016710:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxlq03bg10710yi1d8ts1
{ "value": "016710", "scheme": "krx_code" }
{
  "value": "016710",
  "scheme": "krx_code"
}
—2026-08-26016710016710KR7016710006대성홀딩스KOSPI6,990원0원0.00%7,000원7,000원6,880원10,7997465.9만원16,089,459주1124.6억원
cmtazfxmf03bv1071i4yudpbvfsc-stock-price016790:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxmb03bs10717eop8lq41
{ "value": "016790", "scheme": "krx_code" }
{
  "value": "016790",
  "scheme": "krx_code"
}
—2026-08-26016790016790KR7016790008현대사료KOSDAQ994원0원0.00%0원0원0원00원188,471,729주1873.4억원
cmtazfxmz03c61071vzstchtrfsc-stock-price016880:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxmv03c41071dsyxu5lo1
{ "value": "016880", "scheme": "krx_code" }
{
  "value": "016880",
  "scheme": "krx_code"
}
—2026-08-26016880016880KR7016880007웅진KOSPI2,100원35원1.69%2,065원2,120원2,025원40,1498389.7만원79,927,080주1678.4억원
cmtazfxe6037i1071t1hponl0fsc-stock-price015230:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxe1037f1071qnhh6g0e1
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-08-26015230015230KR7015230006대창단조KOSPI6,290원80원1.29%6,250원6,360원6,210원50,5763.1억원27,143,620주1707.3억원
cmtazfxgu038n10715eej6t7qfsc-stock-price015750:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgq038l1071zsz8rx421
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-08-26015750015750KR7015750003성우하이텍KOSDAQ6,070원-40원-0.65%6,100원6,150원6,020원138,3188.4억원80,000,000주4856억원
cmtazfxl103b11071hrfk06n4fsc-stock-price016600:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxku03ay1071lzszk8n41
{ "value": "016600", "scheme": "krx_code" }
{
  "value": "016600",
  "scheme": "krx_code"
}
—2026-08-26016600016600KR7016600009큐캐피탈KOSDAQ2,620원135원5.43%2,700원2,700원2,470원63,9361.6억원13,961,601주365.7억원
cmtazfxlk03bd1071j3jgevopfsc-stock-price016670:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxlg03b91071wyhxnnyh1
{ "value": "016670", "scheme": "krx_code" }
{
  "value": "016670",
  "scheme": "krx_code"
}
—2026-08-26016670016670KR7016670002디모아KOSDAQ2,360원-15원-0.63%2,375원2,375원2,310원5,1671207.7만원10,194,234주240.5억원
cmtazfxm503bp1071at6x6f7afsc-stock-price016740:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxm103bl1071jj97zuw61
{ "value": "016740", "scheme": "krx_code" }
{
  "value": "016740",
  "scheme": "krx_code"
}
—2026-08-26016740016740KR7016740003두올KOSPI3,400원0원0.00%3,365원3,495원3,330원46,4091.5억원28,674,024주974.9억원
cmtazfxmq03c01071d7s187ckfsc-stock-price016800:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxml03by10710wwx2zb11
{ "value": "016800", "scheme": "krx_code" }
{
  "value": "016800",
  "scheme": "krx_code"
}
—2026-08-26016800016800KR7016800005퍼시스KOSPI27,900원-100원-0.36%28,050원28,050원27,600원332926.1만원11,500,000주3208.5억원
cmtazfxna03cd10715b145c2ffsc-stock-price016920:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxn503c91071zae15otv1
{ "value": "016920", "scheme": "krx_code" }
{
  "value": "016920",
  "scheme": "krx_code"
}
—2026-08-26016920016920KR7016920001카스KOSDAQ1,070원21원2.00%1,050원1,075원1,033원47,9205046.9만원25,698,732주274.9억원
cmtazfxg103861071bp617xr5fsc-stock-price0155E0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxfw03841071jg96pdv81——2026-08-260155E0—KR70155E0001해치텍KOSDAQ14,020원90원0.65%14,380원15,390원13,010원4,469,233636.9억원5,487,150주769.2억원
cmtazfxgb038c1071bfd18zzqfsc-stock-price0156T0:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxg60389107160090yg11——2026-08-260156T0—KR70156T0003에이치엘지노믹스KOSDAQ8,870원-30원-0.34%8,900원9,000원8,660원157,02413.8억원7,782,161주690.2억원
cmtazfxgl038h10716viw7mnafsc-stock-price015710:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxgg038f1071ilzbuxy81
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-08-26015710015710KR7015710007코콤KOSDAQ2,875원15원0.52%2,865원2,890원2,810원27,0367689.7만원17,530,500주504억원
89,026건 중 51,101–51,150← 이전1023 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬