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
cmtazfvza02f51071gut4ps1bfsc-stock-price008830:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvz502f21071lyubfzg41
{ "value": "008830", "scheme": "krx_code" }
{
  "value": "008830",
  "scheme": "krx_code"
}
—2026-08-26008830008830KR7008830002대동기어KOSDAQ6,120원260원4.44%6,120원6,320원5,910원650,22839.4억원19,181,916주1173.9억원
cmtazfvzj02fb10714fgb688kfsc-stock-price008870:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvze02f810710lohrr2b1
{ "value": "008870", "scheme": "krx_code" }
{
  "value": "008870",
  "scheme": "krx_code"
}
—2026-08-26008870008870KR7008870008금비KOSPI38,750원-100원-0.26%38,400원39,000원38,000원4871872.8만원1,000,000주387.5억원
cmtazfvzu02fh1071k0tgka62fsc-stock-price0088D0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvzp02fe1071dno7jsrs1——2026-08-260088D0—KR70088D0004메리츠제1호스팩KOSDAQ2,070원5원0.24%2,070원2,075원2,070원2,010416만원5,795,000주119.9억원
cmtazfw0402fm1071ipwvy4gyfsc-stock-price0088M0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvzz02fk10710l9cj06t1——2026-08-260088M0—KR70088M0003메쥬KOSDAQ13,210원20원0.15%13,230원14,380원12,830원179,03924.3억원9,881,750주1305.3억원
cmtazfw0d02fs1071uoaa7emlfsc-stock-price008930:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0902fp1071za7p3l2j1
{ "value": "008930", "scheme": "krx_code" }
{
  "value": "008930",
  "scheme": "krx_code"
}
—2026-08-26008930008930KR7008930000한미사이언스KOSPI44,400원-1,900원-4.10%46,500원47,450원44,300원703,278321.4억원68,391,550주3조원
cmtazfw2402gq1071iuqjaualfsc-stock-price009160:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2002gn1071vcnvlgbv1
{ "value": "009160", "scheme": "krx_code" }
{
  "value": "009160",
  "scheme": "krx_code"
}
—2026-08-26009160009160KR7009160003SIMPACKOSPI5,120원155원3.12%5,000원5,130원4,925원117,6485.8억원65,370,968주3346.9억원
cmtazfw0o02fx1071t0pbcafcfsc-stock-price008970:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0j02fv10711db0xin41
{ "value": "008970", "scheme": "krx_code" }
{
  "value": "008970",
  "scheme": "krx_code"
}
—2026-08-26008970008970KR7008970006KBI동양철관KOSPI1,084원21원1.98%1,063원1,174원1,053원1,621,15217.8억원103,766,907주1124.8억원
cmtazfw0x02g31071tb65cb54fsc-stock-price009070:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw0t02g01071e1cj3gd21
{ "value": "009070", "scheme": "krx_code" }
{
  "value": "009070",
  "scheme": "krx_code"
}
—2026-08-26009070009070KR7009070004KCTCKOSPI4,040원5원0.12%4,020원4,170원3,945원177,0707.1억원30,000,000주1212억원
cmtazfw1702g910713x2kr3yyfsc-stock-price009140:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1402g61071yicotsxd1
{ "value": "009140", "scheme": "krx_code" }
{
  "value": "009140",
  "scheme": "krx_code"
}
—2026-08-26009140009140KR7009140005경인전자KOSPI22,400원150원0.67%22,350원22,450원21,650원2,2234928.5만원1,570,797주351.8억원
cmtazfw1i02ge1071e5ox9xpwfsc-stock-price009150:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1e02gc10714he248121
{ "value": "009150", "scheme": "krx_code" }
{
  "value": "009150",
  "scheme": "krx_code"
}
—2026-08-26009150009150KR7009150004삼성전기KOSPI1,330,000원-32,000원-2.35%1,342,000원1,357,000원1,303,000원489,0146516.2억원74,693,696주99.3조원
cmtazfw1s02gk1071fvefnn6hfsc-stock-price009155:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw1n02gh1071o1jsjnrw1
{ "value": "009155", "scheme": "krx_code" }
{
  "value": "009155",
  "scheme": "krx_code"
}
—2026-08-26009155009155KR7009151002삼성전기우KOSPI476,000원-14,500원-2.96%488,000원488,500원466,000원20,70698.3억원2,906,984주1.3조원
cmtazfw4s02i61071qzuwmugbfsc-stock-price009300:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4n02i2107159y09s4f1
{ "value": "009300", "scheme": "krx_code" }
{
  "value": "009300",
  "scheme": "krx_code"
}
—2026-08-26009300009300KR7009300005삼아제약KOSDAQ13,980원-70원-0.50%14,050원14,900원13,000원10,4281.4억원6,370,000주890.5억원
cmtazfw5202id1071osi9mtocfsc-stock-price009310:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4x02i910715fzi149q1
{ "value": "009310", "scheme": "krx_code" }
{
  "value": "009310",
  "scheme": "krx_code"
}
—2026-08-26009310009310KR7009310004참엔지니어링KOSPI5,330원0원0.00%0원0원0원00원4,377,014주233.2억원
cmtazfw2g02gx1071jw0gsv50fsc-stock-price009180:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2a02gt1071uwww2lnu1
{ "value": "009180", "scheme": "krx_code" }
{
  "value": "009180",
  "scheme": "krx_code"
}
—2026-08-26009180009180KR7009180001한솔로지스틱스KOSPI2,805원5원0.18%2,805원2,820원2,770원32,4739073.1만원28,155,825주789.7억원
cmtazfw2r02h310711z5lezhnfsc-stock-price009190:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2m02h110717my3qc7i1
{ "value": "009190", "scheme": "krx_code" }
{
  "value": "009190",
  "scheme": "krx_code"
}
—2026-08-26009190009190KR7009190000대양금속KOSPI1,402원-62원-4.23%1,545원1,545원1,391원259,9193.6억원43,986,275주616.6억원
cmtazfw3202h91071462c76infsc-stock-price0091W0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw2x02h610710fr5fqji1——2026-08-260091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,010원20,9254207만원6,068,000주122.2억원
cmtazfw3g02hg1071q131p8t5fsc-stock-price009200:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3c02he1071rfow2wfp1
{ "value": "009200", "scheme": "krx_code" }
{
  "value": "009200",
  "scheme": "krx_code"
}
—2026-08-26009200009200KR7009200007무림페이퍼KOSPI1,542원17원1.11%1,550원1,552원1,516원31,3914797.9만원41,609,310주641.6억원
cmtazfw3p02hm107177m75qiqfsc-stock-price009240:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3l02hj107182mtc57h1
{ "value": "009240", "scheme": "krx_code" }
{
  "value": "009240",
  "scheme": "krx_code"
}
—2026-08-26009240009240KR7009240003한샘KOSPI39,950원900원2.30%39,250원40,000원38,550원33,14313.1억원23,533,928주9401.8억원
cmtazfw4002hr1071wfvxw2rkfsc-stock-price009270:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw3v02hp1071rbbiieq91
{ "value": "009270", "scheme": "krx_code" }
{
  "value": "009270",
  "scheme": "krx_code"
}
—2026-08-26009270009270KR7009270000신원KOSPI1,136원31원2.81%1,125원1,143원1,105원560,7936.2억원114,770,393주1303.7억원
cmtazfw4f02hz10710aoy6etyfsc-stock-price009290:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw4902hw1071zymep9qj1
{ "value": "009290", "scheme": "krx_code" }
{
  "value": "009290",
  "scheme": "krx_code"
}
—2026-08-26009290009290KR7009290008광동제약KOSPI6,320원100원1.61%6,230원6,350원6,165원156,1769.8억원49,799,808주3147.3억원
cmtazfw5d02ij1071y14lv1y8fsc-stock-price009320:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5702ie1071ea8tib8z1
{ "value": "009320", "scheme": "krx_code" }
{
  "value": "009320",
  "scheme": "krx_code"
}
—2026-08-26009320009320KR7009320003아진전자부품KOSPI979원9원0.93%975원997원968원27,3312658.9만원49,299,770주482.6억원
cmtazfw5u02ir1071gfb7zj5mfsc-stock-price0093G0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5n02io1071xgwrou211——2026-08-260093G0—KR70093G0004미래에셋비전스팩8호KOSDAQ1,985원10원0.51%1,975원1,985원1,973원21,0514177.4만원6,400,000주127억원
cmtazfw6402ix1071akg2kmq5fsc-stock-price009410:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw5z02iu10715rknd6lg1
{ "value": "009410", "scheme": "krx_code" }
{
  "value": "009410",
  "scheme": "krx_code"
}
—2026-08-26009410009410KR7009410002태영건설KOSPI1,667원39원2.40%1,636원1,669원1,620원383,6026.3억원297,590,078주4960.8억원
cmtazfw6g02j31071435q1um8fsc-stock-price009415:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6c02j01071eapgpomz1
{ "value": "009415", "scheme": "krx_code" }
{
  "value": "009415",
  "scheme": "krx_code"
}
—2026-08-26009415009415KR7009411000태영건설우KOSPI6,600원150원2.33%6,560원6,600원6,420원2,4181581.8만원649,974주42.8억원
cmtazfw6r02j91071mgwdangtfsc-stock-price009420:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6m02j61071xrnzg8ap1
{ "value": "009420", "scheme": "krx_code" }
{
  "value": "009420",
  "scheme": "krx_code"
}
—2026-08-26009420009420KR7009420001한올바이오파마KOSPI63,300원2,600원4.28%62,100원65,000원61,700원497,883316억원52,240,638주3.3조원
cmtazfw7002jf10711sl57k74fsc-stock-price009440:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw6w02jc1071b00dvp5o1
{ "value": "009440", "scheme": "krx_code" }
{
  "value": "009440",
  "scheme": "krx_code"
}
—2026-08-26009440009440KR7009440009KC그린홀딩스KOSPI756원0원0.00%0원0원0원00원23,239,141주175.6억원
cmtazfw7b02jl10716do5rywxfsc-stock-price009450:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw7702ji10715ahs2qvv1
{ "value": "009450", "scheme": "krx_code" }
{
  "value": "009450",
  "scheme": "krx_code"
}
—2026-08-26009450009450KR7009450008경동나비엔KOSPI64,400원100원0.16%64,200원64,600원63,400원23,98815.3억원14,568,592주9382.1억원
cmtazfw7l02jr1071eporywsdfsc-stock-price009460:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw7h02jo10717r4hd90z1
{ "value": "009460", "scheme": "krx_code" }
{
  "value": "009460",
  "scheme": "krx_code"
}
—2026-08-26009460009460KR7009460007한창제지KOSPI3,030원-10원-0.33%2,980원3,095원2,970원18,7065623.1만원11,933,497주361.5억원
cmtazfw7w02jx107125s0t3vofsc-stock-price009470:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw7r02ju1071q95828iw1
{ "value": "009470", "scheme": "krx_code" }
{
  "value": "009470",
  "scheme": "krx_code"
}
—2026-08-26009470009470KR7009470006삼화전기KOSPI23,200원50원0.22%23,150원23,450원22,550원22,4665.1억원6,613,820주1534.4억원
cmtazfw8502k31071bow1gpg2fsc-stock-price009520:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw8102k01071opp1pedg1
{ "value": "009520", "scheme": "krx_code" }
{
  "value": "009520",
  "scheme": "krx_code"
}
—2026-08-26009520009520KR7009520008포스코엠텍KOSDAQ12,720원-100원-0.78%13,090원13,170원12,290원465,08958.9억원41,642,703주5296.9억원
cmtazfw8g02k910713nb42100fsc-stock-price009540:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw8b02k61071w9ulxexx1
{ "value": "009540", "scheme": "krx_code" }
{
  "value": "009540",
  "scheme": "krx_code"
}
—2026-08-26009540009540KR7009540006HD한국조선해양KOSPI360,500원-2,000원-0.55%363,000원364,000원355,500원108,249389.1억원70,773,116주25.5조원
cmtazfw8p02ke1071a8wwew0kfsc-stock-price009580:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw8m02kc1071rbsh6g3s1
{ "value": "009580", "scheme": "krx_code" }
{
  "value": "009580",
  "scheme": "krx_code"
}
—2026-08-26009580009580KR7009580002무림P&PKOSPI1,674원0원0.00%1,679원1,690원1,666원17,6112955.2만원62,368,324주1044억원
cmtazfw9702km1071r7ykru6cfsc-stock-price009620:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9002kj1071ycy8nzt61
{ "value": "009620", "scheme": "krx_code" }
{
  "value": "009620",
  "scheme": "krx_code"
}
—2026-08-26009620009620KR7009620006삼보산업KOSDAQ866원-29원-3.24%895원903원806원226,0641.9억원17,473,048주151.3억원
cmtazfwb902ls107116ggcvhyfsc-stock-price0097F0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwb502lq1071m9tk09jw1——2026-08-260097F0—KR70097F0001미래에셋비전스팩10호KOSDAQ1,987원10원0.51%1,977원1,987원1,977원10,8962164.1만원6,500,000주129.1억원
cmtazfwbj02ly1071hl14x1r1fsc-stock-price009810:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbf02lv10714gsoklps1
{ "value": "009810", "scheme": "krx_code" }
{
  "value": "009810",
  "scheme": "krx_code"
}
—2026-08-26009810009810KR7009810003플레이그램KOSPI1,819원18원1.00%1,801원1,845원1,767원3,185575.6만원15,749,602주286.4억원
cmtazfwbu02m31071ghd398drfsc-stock-price009830:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbp02m11071xthoatpf1
{ "value": "009830", "scheme": "krx_code" }
{
  "value": "009830",
  "scheme": "krx_code"
}
—2026-08-26009830009830KR7009830001한화솔루션KOSPI32,900원550원1.70%32,350원33,150원31,350원1,550,826499.3억원224,892,536주7.3조원
cmtazfwcf02mg1071ls8jb0khfsc-stock-price0098T0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwca02mc1071jr921l911——2026-08-260098T0—KR70098T0004교보19호스팩KOSDAQ2,010원10원0.50%2,000원2,025원2,000원4,195847.8만원5,400,000주108.5억원
cmtazfwc402m91071kouyaqflfsc-stock-price009835:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwbz02m61071zxk3fk941
{ "value": "009835", "scheme": "krx_code" }
{
  "value": "009835",
  "scheme": "krx_code"
}
—2026-08-26009835009835KR7009831009한화솔루션우KOSPI17,930원480원2.75%17,030원17,990원17,030원4,1607241.4만원2,544,616주456.2억원
cmtazfwcp02ml1071a5lxcmssfsc-stock-price009900:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwck02mi1071tnhl9h8r1
{ "value": "009900", "scheme": "krx_code" }
{
  "value": "009900",
  "scheme": "krx_code"
}
—2026-08-26009900009900KR7009900002명신산업KOSPI8,070원-10원-0.12%8,080원8,100원7,920원91,1967.3억원52,470,133주4234.3억원
cmtazfwcy02mr10716fvz7tubfsc-stock-price009970:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwcu02mo1071763eri7q1
{ "value": "009970", "scheme": "krx_code" }
{
  "value": "009970",
  "scheme": "krx_code"
}
—2026-08-26009970009970KR7009970005영원무역홀딩스KOSPI172,100원1,500원0.88%173,400원173,900원170,400원7,02012억원12,953,817주2.2조원
cmtazfw9l02kt1071h4kcwwjjfsc-stock-price009680:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9g02kr1071c8smlkuy1
{ "value": "009680", "scheme": "krx_code" }
{
  "value": "009680",
  "scheme": "krx_code"
}
—2026-08-26009680009680KR7009680000모토닉KOSPI10,180원30원0.30%10,200원10,200원10,050원3,4313473.3만원21,733,094주2212.4억원
cmtazfw9u02kz1071wxs21d6ufsc-stock-price0096B0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9p02kw107168qgmopw1——2026-08-260096B0—KR70096B0006삼성스팩12호KOSDAQ1,978원-2원-0.10%1,980원1,980원1,975원3,032599.6만원6,580,000주130.1억원
cmtazfwa402l51071f7cr5zu1fsc-stock-price0096D0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfw9z02l21071hklfp2pd1——2026-08-260096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,981원5원0.25%1,982원1,982원1,981원47694.2만원5,500,000주108.9억원
cmtazfwaf02lb10716ueoovdqfsc-stock-price009730:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwa902l810710jhxglna1
{ "value": "009730", "scheme": "krx_code" }
{
  "value": "009730",
  "scheme": "krx_code"
}
—2026-08-26009730009730KR7009730003이렘KOSDAQ1,985원-2원-0.10%1,975원2,145원1,973원29,1555926.4만원7,975,503주158.3억원
cmtazfwao02lh10717ekttzq5fsc-stock-price009770:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwak02le1071b1qd80ls1
{ "value": "009770", "scheme": "krx_code" }
{
  "value": "009770",
  "scheme": "krx_code"
}
—2026-08-26009770009770KR7009770009삼정펄프KOSPI28,550원0원0.00%28,550원28,750원28,100원1,8835337.4만원2,499,971주713.7억원
cmtazfwaz02ln1071gf4d4zwvfsc-stock-price009780:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwau02lk1071476r47bl1
{ "value": "009780", "scheme": "krx_code" }
{
  "value": "009780",
  "scheme": "krx_code"
}
—2026-08-26009780009780KR7009780008엠에스씨KOSDAQ7,290원240원3.40%7,050원7,290원7,050원26,8441.9억원17,600,000주1283억원
cmtazfwdp02n51071ozisg0gefsc-stock-price0099X0:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwdj02n11071o1k7e5yw1——2026-08-260099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtazfwe002nb1071fcg8tvu6fsc-stock-price010040:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfwdv02n91071bmg975n21
{ "value": "010040", "scheme": "krx_code" }
{
  "value": "010040",
  "scheme": "krx_code"
}
—2026-08-26010040010040KR7010040004한국내화KOSPI1,615원8원0.50%1,607원1,669원1,603원1,147184.8만원41,067,062주663.2억원
cmtazfwe902nh1071e7de1nyrfsc-stock-price010060:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:08cmtazfwe502ne1071o4e8imvm1
{ "value": "010060", "scheme": "krx_code" }
{
  "value": "010060",
  "scheme": "krx_code"
}
—2026-08-26010060010060KR7010060002OCI홀딩스KOSPI275,500원500원0.18%272,500원277,500원261,500원167,523451.2억원18,670,232주5.1조원
cmtazfwej02nn107170l96yyrfsc-stock-price010100:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwef02nk10710j9h811r1
{ "value": "010100", "scheme": "krx_code" }
{
  "value": "010100",
  "scheme": "krx_code"
}
—2026-08-26010100010100KR7010100006한국무브넥스KOSPI3,625원-15원-0.41%3,640원3,655원3,560원35,1101.2억원30,450,420주1103.8억원
137,819건 중 98,051–98,100← 이전1962 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬