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
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
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
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
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
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
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
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
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
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
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
cmtazftpz017y1071t0thvq77fsc-stock-price002820:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftps017u10711uxpgmsm1
{ "value": "002820", "scheme": "krx_code" }
{
  "value": "002820",
  "scheme": "krx_code"
}
—2026-08-26002820002820KR7002820009SUN&LKOSPI1,680원200원13.51%1,563원1,730원1,487원297,1514.8억원12,063,204주202.6억원
cmtazftqb01841071qcz9nb69fsc-stock-price002840:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftq601811071yscrihgi1
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-08-26002840002840KR7002840007미원상사KOSPI137,200원2,700원2.01%134,500원137,200원132,100원3,8485.2억원4,500,000주6174억원
cmtazftql01891071641nrzhxfsc-stock-price002870:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftqg01871071njsdhd771
{ "value": "002870", "scheme": "krx_code" }
{
  "value": "002870",
  "scheme": "krx_code"
}
—2026-08-26002870002870KR7002870004신풍KOSPI988원2원0.20%978원1,000원978원167,9371.6억원34,958,700주345.3억원
cmtazftqu018f1071c0nhemv8fsc-stock-price002880:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftqq018c1071ns0d6aoa1
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-08-26002880002880KR7002880003디와이에이KOSPI753원0원0.00%0원0원0원00원46,773,995주352.2억원
cmtazftsc01921071xwehl30mfsc-stock-price002990:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfts701901071l48l8oi21
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-08-26002990002990KR7002990000금호건설KOSPI15,690원310원2.02%15,800원17,500원15,230원9,288,9901502.1억원37,259,974주5846억원
cmtazftsm01971071f1r7lkgpfsc-stock-price002995:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftsh01951071akqsxcqz1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-08-26002995002995KR7002991008금호건설우KOSPI21,150원400원1.93%21,200원21,500원21,050원15,6703.3억원292,266주61.8억원
cmtazftsw019d10712ie94ev6fsc-stock-price003000:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftsr019a1071slaxvy901
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-08-26003000003000KR7003000007부광약품KOSPI4,210원60원1.45%4,200원4,215원4,120원162,4696.7억원98,664,671주4153.7억원
cmtazftld015i10717j6x1rsufsc-stock-price002690:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftl9015g1071yf7o9jjg1
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-08-26002690002690KR7002690006동일제강KOSPI1,474원16원1.10%1,444원1,479원1,444원18,5312711.7만원20,300,360주299.2억원
cmtazftlm015o1071n35tw0z0fsc-stock-price002700:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftli015l10719visp2vm1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-08-26002700002700KR7002700003신일전자KOSPI1,004원20원2.03%990원1,005원977원582,4415.7억원68,547,521주688.2억원
cmtazftm1015w1071qh3fu2wnfsc-stock-price002710:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftlv015s1071xi2933em1
{ "value": "002710", "scheme": "krx_code" }
{
  "value": "002710",
  "scheme": "krx_code"
}
—2026-08-26002710002710KR7002710002TCC스틸KOSPI10,900원200원1.87%10,620원11,020원10,510원42,9194.6억원26,213,697주2857.2억원
cmtazftnd016n1071a3xbmuthfsc-stock-price002785:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftna016k10719mj6a4xj1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-08-26002785002785KR7002781003진흥기업우BKOSPI1,336원0원0.00%0원0원0원00원857,218주11.4억원
cmtazfto1016z1071pzbpxqs7fsc-stock-price002790:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftnx016x1071tzg47nph1
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-08-26002790002790KR7002790004아모레퍼시픽홀딩스KOSPI26,750원-100원-0.37%26,750원27,050원26,550원62,19716.6억원76,458,180주2조원
cmtazftob01751071az0oe8y9fsc-stock-price002795:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfto601721071spnqza4a1
{ "value": "002795", "scheme": "krx_code" }
{
  "value": "002795",
  "scheme": "krx_code"
}
—2026-08-26002795002795KR7002791002아모레퍼시픽홀딩스우KOSPI11,050원-40원-0.36%11,060원11,150원10,960원4,9875514.9만원6,381,172주705.1억원
cmtazftpk017r1071feu9jjrafsc-stock-price002810:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftpf017o1071aeom1ori1
{ "value": "002810", "scheme": "krx_code" }
{
  "value": "002810",
  "scheme": "krx_code"
}
—2026-08-26002810002810KR7002810000삼영무역KOSPI23,100원-150원-0.65%23,550원23,750원22,950원3,3977852만원18,466,948주4265.8억원
cmtazftra018m1071nm0hm1xvfsc-stock-price002900:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftr3018j10711u6352rt1
{ "value": "002900", "scheme": "krx_code" }
{
  "value": "002900",
  "scheme": "krx_code"
}
—2026-08-26002900002900KR7002900009TYMKOSPI7,130원80원1.13%7,060원7,170원7,030원188,53913.3억원41,400,000주2951.8억원
cmtazftrm018s1071qnlliwrcfsc-stock-price002920:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftri018q10712lv9ozty1
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-08-26002920002920KR7002920007유성기업KOSPI1,735원-2원-0.12%1,799원1,799원1,726원22,7903948.6만원25,947,500주450.1억원
cmtazftrw018x10717kbwwt3zfsc-stock-price002960:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftrr018v1071vippbnp81
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-08-26002960002960KR7002960003한국쉘석유KOSPI501,000원3,000원0.60%503,000원503,000원486,500원2,18310.7억원1,300,000주6513억원
cmtazftmp016910716x9biwsffsc-stock-price002760:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftml01671071ttpw6o5u1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-08-26002760002760KR7002760007보락KOSPI1,020원10원0.99%1,014원1,021원1,006원69,3847062.5만원59,900,000주610.9억원
cmtazftn4016i10712vsn3gaefsc-stock-price002780:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftmy016e1071rk5hhkty1
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-08-26002780002780KR7002780005진흥기업KOSPI782원0원0.00%0원0원0원00원145,471,745주1137.5억원
cmtazftnq016t107125vmuw35fsc-stock-price002787:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftnm016q1071mwha061l1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-08-26002787002787KR7002782001진흥기업2우BKOSPI2,895원0원0.00%0원0원0원00원294,808주8.5억원
cmtazfttg019p107118487xpufsc-stock-price003030:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfttc019l10715a2w8owx1
{ "value": "003030", "scheme": "krx_code" }
{
  "value": "003030",
  "scheme": "krx_code"
}
—2026-08-26003030003030KR7003030004세아제강지주KOSPI101,800원-200원-0.20%101,500원103,700원100,400원17,76417.9억원4,141,657주4216.2억원
cmtazfttq019t1071g4du4it1fsc-stock-price003060:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfttm019r10711ypzk4371
{ "value": "003060", "scheme": "krx_code" }
{
  "value": "003060",
  "scheme": "krx_code"
}
—2026-08-26003060003060KR7003060001에이프로젠바이오로직스KOSPI1,950원-110원-5.34%2,060원2,455원1,930원2,723,73758.4억원15,989,317주311.7억원
cmtazfty001c11071vllbybknfsc-stock-price003280:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftxv01by1071z44cihfi1
{ "value": "003280", "scheme": "krx_code" }
{
  "value": "003280",
  "scheme": "krx_code"
}
—2026-08-26003280003280KR7003280005흥아해운KOSPI1,711원-88원-4.89%1,771원1,775원1,696원3,573,76261.5억원240,424,899주4113.6억원
cmtazftyb01c71071hpuw1csjfsc-stock-price003300:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfty501c41071utxoig901
{ "value": "003300", "scheme": "krx_code" }
{
  "value": "003300",
  "scheme": "krx_code"
}
—2026-08-26003300003300KR7003300001한일홀딩스KOSPI18,350원60원0.33%18,250원18,360원18,000원27,9245억원30,831,444주5657.5억원
cmtazftyl01cc10714k0gs9y8fsc-stock-price003310:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftyg01ca1071rl5jkge31
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-08-26003310003310KR7003310000대주산업KOSDAQ1,680원-4원-0.24%1,684원1,688원1,660원134,2192.2억원35,392,350주594.5억원
cmtazftz701cp1071syqsi6nffsc-stock-price003380:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftz301cn1071zu6q38gs1
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-08-26003380003380KR7003380003하림지주KOSDAQ10,950원-210원-1.88%11,090원11,200원10,870원338,38937.1억원112,005,621주1.2조원
cmtazftt6019i1071av0ev7trfsc-stock-price003010:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftt1019g1071l8fzci1z1
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-08-26003010003010KR7003010006혜인KOSPI11,660원1,310원12.66%10,560원11,700원10,450원370,45341.7억원12,712,747주1482.3억원
cmtazftu501a11071pcfbf5z4fsc-stock-price003070:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftu0019y1071vtuysp1x1
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-08-26003070003070KR7003070000코오롱글로벌KOSPI10,000원10원0.10%9,910원10,070원9,860원12,6551.2억원25,423,959주2542.3억원
cmtazftug01a71071s170fqscfsc-stock-price003075:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftua01a41071muk1ywc21
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-08-26003075003075KR7003071008코오롱글로벌우KOSPI13,200원-120원-0.90%13,550원13,550원13,020원277370.4만원740,737주97.7억원
cmtazftv801aj1071em9jh3j8fsc-stock-price003090:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftv201ah10714g0zgdch1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-08-26003090003090KR7003090008대웅KOSPI17,700원820원4.86%17,040원17,720원16,930원84,88014.8억원58,141,980주1조원
cmtazftvi01ap1071gc8g8k0hfsc-stock-price0030R0:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftvd01am1071ugto2qv11——2026-08-260030R0—KR70030R0007대신밸류리츠KOSPI3,825원-50원-1.29%3,900원3,930원3,825원5,1331999.7만원59,780,000주2286.5억원
cmtazftvs01av10712a3glti8fsc-stock-price003100:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftvn01as10713e9bo3k91
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-08-26003100003100KR7003100005선광KOSDAQ21,150원150원0.71%21,200원21,250원20,700원4,5459557.6만원6,600,000주1395.9억원
cmtazftw201b110715ewsm9s7fsc-stock-price003120:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftvx01ay1071yndoe0161
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-08-26003120003120KR7003120003일성아이에스KOSPI20,800원-150원-0.72%20,800원21,000원20,750원1,0872263.8만원13,300,000주2766.4억원
cmtazftwc01b61071kfn060gxfsc-stock-price003160:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftw701b41071pelxuczu1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-08-26003160003160KR7003160009디아이KOSPI24,800원-100원-0.40%24,850원25,000원24,050원84,72120.7억원28,300,000주7018.4억원
cmtazftwn01bb10717rtl6o9efsc-stock-price003200:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftwh01b9107126q8eadn1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-08-26003200003200KR7003200003일신방직KOSPI10,800원-80원-0.74%10,930원10,940원10,770원27,6382.9억원22,960,000주2479.6억원
cmtazftx201bj1071ejny8nzmfsc-stock-price003220:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftww01bg1071h6l5ddjx1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-08-26003220003220KR7003220001대원제약KOSPI7,880원60원0.77%7,850원7,890원7,760원16,2031.2억원22,427,583주1767.2억원
cmtazftxc01bp1071rxpigj4bfsc-stock-price003230:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftx701bm1071xy8txcnm1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-08-26003230003230KR7003230000삼양식품KOSPI1,507,000원77,000원5.38%1,439,000원1,536,000원1,431,000원73,7121110.6억원7,533,015주11.3조원
cmtazftxn01bv10714hb9z8tofsc-stock-price003240:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftxh01bs1071n4jqy7ql1
{ "value": "003240", "scheme": "krx_code" }
{
  "value": "003240",
  "scheme": "krx_code"
}
—2026-08-26003240003240KR7003240009태광산업KOSPI902,000원0원0.00%915,000원919,000원885,000원7686.8억원1,113,400주1조원
cmtazftzm01cx1071573pm5f2fsc-stock-price003460:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftzg01cu10718xtfrfme1
{ "value": "003460", "scheme": "krx_code" }
{
  "value": "003460",
  "scheme": "krx_code"
}
—2026-08-26003460003460KR7003460003유화증권KOSPI3,115원5원0.16%3,115원3,130원3,090원21,0006521.8만원56,702,415주1766.2억원
cmtazftzw01d31071mr0mbjngfsc-stock-price003465:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftzr01d010716szezgkg1
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-08-26003465003465KR7003461001유화증권우KOSPI3,085원5원0.16%3,100원3,100원3,050원484149.3만원17,476,425주539.1억원
137,819건 중 97,951–98,000← 이전1960 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬