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
cmtazfvik025z1071wnxl7jiqfsc-stock-price006910:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvif025w1071asvr3tz11
{ "value": "006910", "scheme": "krx_code" }
{
  "value": "006910",
  "scheme": "krx_code"
}
—2026-08-26006910006910KR7006910004보성파워텍KOSDAQ7,270원210원2.97%7,230원7,690원7,060원2,834,515208.7억원49,129,824주3571.7억원
cmtazfvia025t1071jdf6x37efsc-stock-price0068Y0:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvi5025r1071pp9e8u151——2026-08-260068Y0—KR70068Y0003비엔케이제3호스팩KOSDAQ1,988원1원0.05%1,988원1,992원1,987원2,967590.8만원4,310,000주85.6억원
cmtazfvhz025n10711si46prifsc-stock-price006890:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvhv025l1071xqcl7ztn1
{ "value": "006890", "scheme": "krx_code" }
{
  "value": "006890",
  "scheme": "krx_code"
}
—2026-08-26006890006890KR7006890008태경케미컬KOSPI5,150원0원0.00%5,190원5,240원5,100원21,2271억원11,600,000주597.4억원
cmtazfvhq025i1071br9om08nfsc-stock-price006880:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvhk025g1071k9vtgazv1
{ "value": "006880", "scheme": "krx_code" }
{
  "value": "006880",
  "scheme": "krx_code"
}
—2026-08-26006880006880KR7006880009신송홀딩스KOSPI4,490원65원1.47%4,495원4,500원4,380원11,2614990.8만원11,828,858주531.1억원
cmtazfvhb025b1071xua1i8w0fsc-stock-price006840:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvh602581071o2n3sdvo1
{ "value": "006840", "scheme": "krx_code" }
{
  "value": "006840",
  "scheme": "krx_code"
}
—2026-08-26006840006840KR7006840003AK홀딩스KOSPI7,690원-10원-0.13%7,630원7,720원7,620원3,5202692.3만원13,247,561주1018.7억원
cmtazfvh2025510712v9loew8fsc-stock-price00680K:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgw02531071hoel8b7y1——2026-08-2600680K—KR700680K019미래에셋증권2우BKOSPI11,640원190원1.66%11,430원11,650원11,300원103,97011.9억원127,271,150주1.4조원
cmtazfvgr02501071gn5nnnkbfsc-stock-price006805:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgm024x1071jvx06am51
{ "value": "006805", "scheme": "krx_code" }
{
  "value": "006805",
  "scheme": "krx_code"
}
—2026-08-26006805006805KR7006801005미래에셋증권우KOSPI12,860원330원2.63%12,700원12,890원12,450원28,7023.6억원13,454,133주1730.2억원
cmtazfvg7024p1071ajxs8o89fsc-stock-price006740:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvg2024l1071xueo9nr41
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-08-26006740006740KR7006740005블루산업개발KOSPI1,052원0원0.00%0원0원0원00원23,739,825주249.7억원
cmtazfvfn024d1071xj24g1lkfsc-stock-price006660:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvfi02491071wznxmt8u1
{ "value": "006660", "scheme": "krx_code" }
{
  "value": "006660",
  "scheme": "krx_code"
}
—2026-08-26006660006660KR7006660005삼성공조KOSPI13,400원-140원-1.03%13,390원13,840원13,000원317,74442.4억원8,126,314주1088.9억원
cmtazfvf302411071r61yw1aufsc-stock-price006620:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvex023x1071hodrmi371
{ "value": "006620", "scheme": "krx_code" }
{
  "value": "006620",
  "scheme": "krx_code"
}
—2026-08-26006620006620KR7006620009동구바이오제약KOSDAQ3,575원-40원-1.11%3,675원3,675원3,545원196,5247억원28,464,992주1017.6억원
cmtazfvkj026z1071akzkpwomfsc-stock-price007120:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvke026v1071r3ljgzib1
{ "value": "007120", "scheme": "krx_code" }
{
  "value": "007120",
  "scheme": "krx_code"
}
—2026-08-26007120007120KR7007120009미래아이앤지KOSPI1,118원-45원-3.87%1,175원1,235원1,118원39,8134545.4만원27,323,114주305.4억원
cmtazfvjl026g1071s3knbztofsc-stock-price007070:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvjg026e1071mmik1v841
{ "value": "007070", "scheme": "krx_code" }
{
  "value": "007070",
  "scheme": "krx_code"
}
—2026-08-26007070007070KR7007070006GS리테일KOSPI27,250원650원2.44%26,550원27,600원26,250원94,61825.7억원83,607,415주2.2조원
cmtazfviu02651071dcgx8tqgfsc-stock-price006920:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfviq02621071xzl12o411
{ "value": "006920", "scheme": "krx_code" }
{
  "value": "006920",
  "scheme": "krx_code"
}
—2026-08-26006920006920KR7006920003모헨즈KOSDAQ3,310원90원2.80%3,230원3,345원3,185원70,8752.3억원10,920,000주361.4억원
cmtazfven023t1071vy78yb3pfsc-stock-price006570:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvej023q10718jcajom01
{ "value": "006570", "scheme": "krx_code" }
{
  "value": "006570",
  "scheme": "krx_code"
}
—2026-08-26006570006570KR7006570006대림통상KOSPI1,827원2원0.11%1,824원1,850원1,778원7,5601380.7만원15,225,000주278.1억원
cmtazfvec023n10714ghg1wdmfsc-stock-price006490:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfve8023k1071i08anaam1
{ "value": "006490", "scheme": "krx_code" }
{
  "value": "006490",
  "scheme": "krx_code"
}
—2026-08-26006490006490KR7006490007프리티KOSPI898원0원0.00%0원0원0원00원29,577,223주265.6억원
cmtazfve2023h1071juso3tnofsc-stock-price006405:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvdx023e10712rqipqzv1
{ "value": "006405", "scheme": "krx_code" }
{
  "value": "006405",
  "scheme": "krx_code"
}
—2026-08-26006405006405KR7006401004삼성SDI우KOSPI208,000원1,000원0.48%207,000원209,500원202,000원2,6585.4억원1,617,896주3365.2억원
cmtazfy6d03nb1071pmi3dbp9fsc-stock-price0220W0:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy6903n81071h51n5u2b1——2026-08-260220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI9,010원-1,000원-9.99%10,150원10,500원8,960원5,866,706564.9억원84,515,535주7614.8억원
cmtazfvdr023b10719m31q8kzfsc-stock-price006400:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvdk02381071ifjardfa1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI2026-08-26006400006400KR7006400006삼성SDIKOSPI516,000원-3,000원-0.58%515,000원519,000원501,000원205,4141049.8억원80,585,530주41.5조원
cmtazfsiq00k01071kwcwooi8fsc-stock-price0008Z0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsil00jx1071sbvui2ew1——2026-08-260008Z0—KR70008Z0005에스엔시스KOSDAQ22,950원-250원-1.08%23,050원23,500원22,800원6,9871.6억원9,436,564주2165.6억원
cmtazfvde023510711cxwfnppfsc-stock-price006380:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvda02321071eoicdajt1
{ "value": "006380", "scheme": "krx_code" }
{
  "value": "006380",
  "scheme": "krx_code"
}
—2026-08-26006380006380KR7006380000카프로KOSPI3,660원0원0.00%0원0원0원00원168,999,996주6185.3억원
cmtazfvd4022z10716zbhzhmifsc-stock-price006370:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvd0022w1071gopl0dts1
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-08-26006370006370KR7006370001대구백화점KOSPI3,630원-780원-17.69%4,150원4,150원3,090원1,589,48953.2억원10,821,611주392.8억원
cmtazfvan021m1071s5uqsepbfsc-stock-price006140:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvaj021k1071ff905f6r1
{ "value": "006140", "scheme": "krx_code" }
{
  "value": "006140",
  "scheme": "krx_code"
}
—2026-08-26006140006140KR7006140008피제이전자KOSDAQ4,800원10원0.21%4,975원4,975원4,720원32,2461.5억원14,865,000주713.5억원
cmtazfv96020u1071yc3lstjnfsc-stock-price006060:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv92020r1071uozdzoyo1
{ "value": "006060", "scheme": "krx_code" }
{
  "value": "006060",
  "scheme": "krx_code"
}
—2026-08-26006060006060KR7006060008화승인더KOSPI2,545원5원0.20%2,500원2,585원2,500원44,6281.1억원55,320,000주1407.8억원
cmtazfv8m020j1071sxurhbu6fsc-stock-price006040:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv8h020f10715ru9kgze1
{ "value": "006040", "scheme": "krx_code" }
{
  "value": "006040",
  "scheme": "krx_code"
}
—2026-08-26006040006040KR7006040000동원산업KOSPI38,600원-200원-0.52%38,850원39,150원38,050원42,90716.5억원44,140,819주1.7조원
cmtazfv8202061071rm6wkiwcfsc-stock-price005965:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv7w02021071mj03j1b71
{ "value": "005965", "scheme": "krx_code" }
{
  "value": "005965",
  "scheme": "krx_code"
}
—2026-08-26005965005965KR7005961008동부건설우KOSPI17,180원130원0.76%17,200원17,200원17,090원3661.9만원225,732주38.7억원
cmtazfvfd02471071qkwztkpsfsc-stock-price006650:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvf802431071uzco55w31
{ "value": "006650", "scheme": "krx_code" }
{
  "value": "006650",
  "scheme": "krx_code"
}
—2026-08-26006650006650KR7006650006대한유화KOSPI88,000원6,000원7.32%82,800원88,900원80,500원52,03044.2억원6,500,000주5720억원
cmtazfvcv022t1071pvio4813fsc-stock-price006360:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvcq022r1071pmyjok1v1
{ "value": "006360", "scheme": "krx_code" }
{
  "value": "006360",
  "scheme": "krx_code"
}
—2026-08-26006360006360KR7006360002GS건설KOSPI37,800원2,800원8.00%36,000원38,175원34,550원5,413,0702015억원85,581,490주3.2조원
cmtazfvc5022g1071avclbcl8fsc-stock-price006340:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvc1022e1071x3w72tiq1
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-08-26006340006340KR7006340004대원전선KOSPI13,630원300원2.25%13,330원13,870원13,160원2,634,198359억원78,414,416주1조원
cmtazfvbs0229107152z8mfmmfsc-stock-price006280:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvbm02261071ghed8be51
{ "value": "006280", "scheme": "krx_code" }
{
  "value": "006280",
  "scheme": "krx_code"
}
—2026-08-26006280006280KR7006280002녹십자KOSPI130,500원4,200원3.33%129,100원131,000원127,100원19,33025.1억원11,686,538주1.5조원
cmtazfvbi02231071mmz3ywm0fsc-stock-price006260:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvbc0221107105x8jf171
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-08-26006260006260KR7006260004LSKOSPI293,500원-1,000원-0.34%293,500원297,500원287,500원105,298308.4억원31,200,000주9.1조원
cmtazfvb7021x1071rwpasinefsc-stock-price006220:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvb3021v1071554t7lys1
{ "value": "006220", "scheme": "krx_code" }
{
  "value": "006220",
  "scheme": "krx_code"
}
—2026-08-26006220006220KR7006220008제주은행KOSPI9,730원100원1.04%9,580원9,920원9,420원320,10330.9억원37,798,557주3677.7억원
cmtazfvay021s1071s2iedabofsc-stock-price006200:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvat021q1071lu4uekhq1
{ "value": "006200", "scheme": "krx_code" }
{
  "value": "006200",
  "scheme": "krx_code"
}
—2026-08-26006200006200KR7006200000한국전자홀딩스KOSPI1,944원61원3.24%1,879원1,949원1,874원61,7011.1억원9,360,627주181.9억원
cmtazfvae021h1071yfcpaejqfsc-stock-price006125:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfva9021e1071xx8ze8821
{ "value": "006125", "scheme": "krx_code" }
{
  "value": "006125",
  "scheme": "krx_code"
}
—2026-08-26006125006125KR7006121008SK디스커버리우KOSPI39,150원300원0.77%38,850원39,350원38,850원8093164만원1,231,705주482.2억원
cmtazfva3021b1071xlk56unqfsc-stock-price006120:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv9z021810719v4yfr361
{ "value": "006120", "scheme": "krx_code" }
{
  "value": "006120",
  "scheme": "krx_code"
}
—2026-08-26006120006120KR7006120000SK디스커버리KOSPI51,300원0원0.00%50,100원51,600원49,900원16,0308.1억원17,413,751주8933.2억원
cmtazfv9u02151071ez2des75fsc-stock-price006110:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfv9o02131071uzio1zfo1
{ "value": "006110", "scheme": "krx_code" }
{
  "value": "006110",
  "scheme": "krx_code"
}
—2026-08-26006110006110KR7006110001삼아알미늄KOSPI58,800원-1,100원-1.84%59,400원59,400원56,700원76,90644.6억원15,123,455주8892.5억원
cmtazfuw501tr1071ihs0fad5fsc-stock-price005305:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuw001to1071i8sjtqp71
{ "value": "005305", "scheme": "krx_code" }
{
  "value": "005305",
  "scheme": "krx_code"
}
—2026-08-26005305005305KR7005301007롯데칠성우KOSPI67,800원300원0.44%67,800원67,800원66,800원144970.3만원775,310주525.6억원
cmtazfuvv01tl1071qaa56ha3fsc-stock-price005300:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuvq01ti1071eedpes3j1
{ "value": "005300", "scheme": "krx_code" }
{
  "value": "005300",
  "scheme": "krx_code"
}
—2026-08-26005300005300KR7005300009롯데칠성KOSPI98,500원800원0.82%97,900원98,500원97,100원15,65915.3억원9,278,884주9139.7억원
cmtazfuvl01tf10717u12qhkufsc-stock-price005290:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuvg01td10712mwp8g2c1
{ "value": "005290", "scheme": "krx_code" }
{
  "value": "005290",
  "scheme": "krx_code"
}
—2026-08-26005290005290KR7005290002동진쎄미켐KOSDAQ42,350원-1,300원-2.98%43,250원43,400원41,500원355,165150.4억원50,970,126주2.1조원
cmtazfuv701t91071brqkpxdpfsc-stock-price005257:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuv101t61071v4n6r82y1
{ "value": "005257", "scheme": "krx_code" }
{
  "value": "005257",
  "scheme": "krx_code"
}
—2026-08-26005257005257KR7005252002녹십자홀딩스2우KOSPI16,730원-240원-1.41%16,900원16,900원16,630원537899.6만원845,990주141.5억원
cmtazfuuh01sw1071pvwbm3gofsc-stock-price005180:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuuc01ss1071iv27xtqv1
{ "value": "005180", "scheme": "krx_code" }
{
  "value": "005180",
  "scheme": "krx_code"
}
—2026-08-26005180005180KR7005180005빙그레KOSPI94,300원3,900원4.31%90,300원95,000원90,000원127,726119.4억원9,269,031주8740.6억원
cmtazg9pf08nj10719x35ci20fsc-stock-price245620:202608262026-08-26dayperiod2026-08-27 12:48:252026-08-27 12:48:25cmtazg9pb08nh1071yiht9o3b1
{ "value": "245620", "scheme": "krx_code" }
{
  "value": "245620",
  "scheme": "krx_code"
}
—2026-08-26245620245620KR7245620000EDGCKOSDAQ741원0원0.00%0원0원0원00원225,531,114주1671.1억원
cmtazfutt01sj1071clux9heefsc-stock-price005110:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfutp01sg1071d30fptp61
{ "value": "005110", "scheme": "krx_code" }
{
  "value": "005110",
  "scheme": "krx_code"
}
—2026-08-26005110005110KR7005110002한창KOSPI1,254원0원0.00%0원0원0원00원21,106,407주264.6억원
cmtazfusp01rx1071z58f9bw1fsc-stock-price005030:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfusk01rv1071x2ne6b5f1
{ "value": "005030", "scheme": "krx_code" }
{
  "value": "005030",
  "scheme": "krx_code"
}
—2026-08-26005030005030KR7005030002부산주공KOSPI486원0원0.00%0원0원0원00원92,782,988주450.9억원
cmtazfusf01rs1071ag3nbebxfsc-stock-price005010:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfusa01rp10715tw9m2851
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-08-26005010005010KR7005010004휴스틸KOSPI3,890원135원3.60%3,790원3,900원3,700원205,2527.8억원56,188,075주2185.7억원
cmtazfus501rm1071xfha58m0fsc-stock-price00499K:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfurz01rk1071bgrp40on1——2026-08-2600499K—KR700499K014롯데지주우KOSPI24,400원100원0.41%24,300원24,600원23,650원104253만원805,603주196.5억원
cmtazfurq01rf1071bfb618qufsc-stock-price004990:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfurl01rc1071o3ww3p6i1
{ "value": "004990", "scheme": "krx_code" }
{
  "value": "004990",
  "scheme": "krx_code"
}
—2026-08-26004990004990KR7004990008롯데지주KOSPI24,100원800원3.43%23,300원24,200원23,250원113,89327.1억원99,663,776주2.4조원
cmtazfurf01r91071oj2frsy5fsc-stock-price004985:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfur701r410711lrqbkty1
{ "value": "004985", "scheme": "krx_code" }
{
  "value": "004985",
  "scheme": "krx_code"
}
—2026-08-26004985004985KR7004981007성신양회우KOSPI8,230원20원0.24%7,920원8,280원7,920원662538.7만원735,645주60.5억원
cmtazfuqm01qu10719gp2obsbfsc-stock-price004970:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuqh01qs10717to2wwqd1
{ "value": "004970", "scheme": "krx_code" }
{
  "value": "004970",
  "scheme": "krx_code"
}
—2026-08-26004970004970KR7004970000신라교역KOSPI9,500원210원2.26%9,320원9,540원9,250원15,2031.4억원16,000,000주1520억원
cmtazfuqc01qp10718s99bjvnfsc-stock-price004960:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuq401qm1071lus8i27e1
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-08-26004960004960KR7004960001한신공영KOSPI11,890원900원8.19%10,910원11,950원10,910원98,05911.2억원11,570,702주1375.7억원
cmtazfupr01qh1071fc6z8z77fsc-stock-price004920:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfupk01qc1071xya4oxkk1
{ "value": "004920", "scheme": "krx_code" }
{
  "value": "004920",
  "scheme": "krx_code"
}
—2026-08-26004920004920KR7004920005씨아이테크KOSPI920원0원0.00%911원920원886원167,6371.5억원52,179,872주480억원
143,562건 중 104,151–104,200← 이전2084 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬