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
cmtazftp7017l107161quf5zgfsc-stock-price002800:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftp2017i1071kitpje6w1
{ "value": "002800", "scheme": "krx_code" }
{
  "value": "002800",
  "scheme": "krx_code"
}
—2026-08-26002800002800KR7002800001신신제약KOSDAQ4,510원120원2.73%4,420원4,775원4,390원666,16930.6억원15,170,500주684.1억원
cmtazftor017d10713ujb6n2ofsc-stock-price00279K:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftoj01781071p7oob8gp1——2026-08-2600279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI21,850원-50원-0.23%21,900원22,050원21,700원4,0468860.6만원7,092,200주1549.6억원
cmtazftmb016110712j5s148gfsc-stock-price002720:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftm7015z1071hju4mja21
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-08-26002720002720KR7002720001국제약품KOSPI3,330원-5원-0.15%3,335원3,440원3,290원92,5753.1억원21,159,832주704.6억원
cmtazftl4015d1071fydvl6s8fsc-stock-price002680:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkz015a1071te33rjiy1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-08-26002680002680KR7002680007한탑KOSDAQ2,400원110원4.80%2,300원2,480원2,290원110,6472.6억원6,463,359주155.1억원
cmtazftku01571071ggppkb0rfsc-stock-price002630:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkp01541071pdlsbvx31
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-08-26002630002630KR7002630002오리엔트바이오KOSPI922원-3원-0.32%925원926원906원61,1155579.5만원59,291,502주546.6억원
cmtazftkj01511071e01shwxufsc-stock-price002620:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkc014x1071dhnu7d501
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-08-26002620002620KR7002620003제일파마홀딩스KOSPI7,410원-110원-1.46%7,480원7,520원7,300원1,061781.1만원15,973,355주1183.6억원
cmtazftjj014i1071853f2ijofsc-stock-price002450:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjd014e1071ob7p25ib1
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-08-26002450002450KR7002450005삼익악기KOSPI1,123원13원1.17%1,104원1,124원1,104원178,0931.9억원90,530,915주1016.6억원
cmtazftk5014u1071o95z3zzsfsc-stock-price002600:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjz014r1071ftnynkpk1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-08-26002600002600KR7002600005조흥KOSPI137,000원1,300원0.96%137,700원138,800원137,000원33456.3만원600,000주822억원
cmtazftju014o1071lqxd1a3ofsc-stock-price002460:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjq014l1071xa6b0gkm1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-08-26002460002460KR7002460004HS화성KOSPI10,840원290원2.75%10,600원10,950원10,510원6,6747202.2만원10,150,000주1100.2억원
cmtazftj5014b10710962s4orfsc-stock-price002420:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftiz01481071awreoev71
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-08-26002420002420KR7002420008세기상사KOSPI5,810원150원2.65%5,620원5,850원5,620원9,6245478.3만원31,167,884주1810.8억원
cmtazftiq01431071ux5g969gfsc-stock-price002410:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftim01421071xt1xxkx61
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-08-26002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmtazfthn013k1071qwd6k1i2fsc-stock-price002360:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfthi013i1071wmclnuzj1
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-08-26002360002360KR7002360006SH에너지화학KOSPI1,529원-39원-2.49%1,555원1,568원1,485원32,1074859.7만원11,113,373주169.9억원
cmtazftf4012710713n4jl5dkfsc-stock-price002220:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftey01241071ho979pqr1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-08-26002220002220KR7002220002한일철강KOSPI2,930원65원2.27%2,900원2,955원2,850원122,7423.5억원26,697,460주782.2억원
cmtazfteo011z1071erq9lxe9fsc-stock-price002210:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftei011w10718xgbl8lb1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-08-26002210002210KR7002210003동성제약KOSPI1,534원59원4.00%1,475원1,560원1,459원127,2271.9억원96,619,507주1482.1억원
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
cmtazfsj200k81071bmdr5o6pfsc-stock-price000910:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsiy00k51071s1iz0uty1
{ "value": "000910", "scheme": "krx_code" }
{
  "value": "000910",
  "scheme": "krx_code"
}
—2026-08-26000910000910KR7000910000유니온KOSPI2,980원-20원-0.67%2,950원3,030원2,950원20,4586094.4만원15,611,619주465.2억원
cmtazfsnp00mu1071p4273vsjfsc-stock-price001065:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsng00mq10719rfspbdv1
{ "value": "001065", "scheme": "krx_code" }
{
  "value": "001065",
  "scheme": "krx_code"
}
—2026-08-26001065001065KR7001061001JW중외제약우KOSPI22,800원-50원-0.22%22,800원22,800원22,550원59134.2만원341,951주77.9억원
cmtazfslx00lx1071jc440leafsc-stock-price001040:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfslp00ls1071bo2myx6c1
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-26001040001040KR7001040005CJKOSPI130,800원2,600원2.03%128,800원131,700원127,600원90,024116.4억원29,176,998주3.8조원
cmtazfsl400lf1071eisdmmi3fsc-stock-price001000:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsl100lc107197x6rm531
{ "value": "001000", "scheme": "krx_code" }
{
  "value": "001000",
  "scheme": "krx_code"
}
—2026-08-26001000001000KR7001000009신라섬유KOSDAQ462원0원0.00%0원0원0원00원24,277,540주112.1억원
cmtazfsjh00kg1071ju8rb5xlfsc-stock-price000950:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:03cmtazfsja00kc10713ec92m981
{ "value": "000950", "scheme": "krx_code" }
{
  "value": "000950",
  "scheme": "krx_code"
}
—2026-08-26000950000950KR7000950006전방KOSPI34,000원700원2.10%33,050원34,500원33,000원1,9276495만원1,680,000주571.2억원
134,947건 중 97,551–97,600← 이전1952 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬