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
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
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
cmtazfsz700tm1071v4r386nbfsc-stock-price001470:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsz300tk1071e87i07rf1
{ "value": "001470", "scheme": "krx_code" }
{
  "value": "001470",
  "scheme": "krx_code"
}
—2026-08-26001470001470KR7001470004삼부토건KOSPI347원0원0.00%0원0원0원00원229,681,824주796.9억원
cmtazft0d00ud1071fyct2nkyfsc-stock-price001515:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0900ua1071hfp456kx1
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-26001515001515KR7001511005SK증권우KOSPI4,530원5원0.11%4,590원4,590원4,450원8,9954080.8만원1,956,257주88.6억원
cmtazft0q00ul107162itpkx1fsc-stock-price001520:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0j00uh107175j6q1r31
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-26001520001520KR7001520006동양KOSPI1,097원0원0.00%1,092원1,138원1,079원172,3471.8억원107,122,032주1175.1억원
cmtazft1z00vd1071g8oa1yg0fsc-stock-price001530:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft1r00v81071e6e84b5i1
{ "value": "001530", "scheme": "krx_code" }
{
  "value": "001530",
  "scheme": "krx_code"
}
—2026-08-26001530001530KR7001530005DI동일KOSPI23,950원-650원-2.64%24,050원24,050원23,550원13,5673.2억원20,715,621주4961.3억원
cmtazfswm00s21071ueqkaac7fsc-stock-price0013V0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswi00rz1071zpi8zo391——2026-08-260013V0—KR70013V0002삼진식품KOSDAQ5,280원20원0.38%5,260원5,295원5,130원14,3567468.7만원9,918,656주523.7억원
cmtazfsxq00sq1071qmoc5t8jfsc-stock-price001440:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsxk00sm1071t178kpkq1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-26001440001440KR7001440007대한전선KOSPI28,200원700원2.55%27,650원28,400원27,300원1,196,055334.3억원195,992,596주5.5조원
cmtazfszp00tx1071kqrbon3nfsc-stock-price001500:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfszi00tt1071qpt6lyb81
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-26001500001500KR7001500008현대차증권KOSPI8,090원20원0.25%8,070원8,100원7,960원92,6267.4억원61,833,044주5002.2억원
cmtazft1200ut1071wgan8g6tfsc-stock-price001525:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0x00ur1071ekhbujcb1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-26001525001525KR7001521004동양우KOSPI8,680원-370원-4.09%8,800원9,140원8,680원1,119973.8만원262,615주22.7억원
cmtazft2v00vw1071ql7pnetsfsc-stock-price001550:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2r00vt10714m3iy0vg1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-26001550001550KR7001550003조비KOSPI10,950원80원0.74%10,870원11,160원10,660원67,9117.3억원5,192,239주568.5억원
cmtazft5100x8107169jv2xpmfsc-stock-price001620:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4s00x31071cyrgyew61
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-26001620001620KR7001620004케이비아이동국실업KOSPI2,170원5원0.23%2,185원2,185원2,145원1,651357.5만원22,258,606주483억원
cmtazft2h00vo1071t09gasssfsc-stock-price001540:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2900vi1071zeoats501
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-26001540001540KR7001540004안국약품KOSDAQ11,090원280원2.59%10,870원11,100원10,680원48,9095.3억원13,042,420주1446.4억원
cmtazft3500w11071duxcgmb4fsc-stock-price001560:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3100vz1071uachlczb1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-26001560001560KR7001560002제일연마KOSPI9,150원-20원-0.22%9,160원9,200원8,720원461420.1만원7,600,000주695.4억원
cmtazft3j00wc1071wkqntx0mfsc-stock-price001570:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3e00w81071p83xc2r41
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-26001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtazft4c00wt1071fwoiim77fsc-stock-price0015N0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4700wp1071ly08fids1——2026-08-260015N0—KR70015N0000아로마티카KOSDAQ9,730원330원3.51%9,320원9,910원9,040원258,67424.5억원12,576,922주1223.7억원
cmtazft5v00xn10718xfc23nlfsc-stock-price001680:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft5q00xk1071w6omtaud1
{ "value": "001680", "scheme": "krx_code" }
{
  "value": "001680",
  "scheme": "krx_code"
}
—2026-08-26001680001680KR7001680008대상KOSPI18,150원270원1.51%18,100원18,690원18,020원209,82038.3억원34,648,025주6288.6억원
cmtazft6500xt1071pl4v25n3fsc-stock-price001685:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft6100xq1071eaix6fda1
{ "value": "001685", "scheme": "krx_code" }
{
  "value": "001685",
  "scheme": "krx_code"
}
—2026-08-26001685001685KR7001681006대상우KOSPI14,550원-60원-0.41%14,690원14,710원14,520원1,5652287.4만원1,370,223주199.3억원
cmtazft6y00y710715f26yq67fsc-stock-price001740:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft6p00y21071vc2f3q3j1
{ "value": "001740", "scheme": "krx_code" }
{
  "value": "001740",
  "scheme": "krx_code"
}
—2026-08-26001740001740KR7001740000SK네트웍스KOSPI6,840원-20원-0.29%6,870원6,890원6,730원934,98563.6억원200,593,889주1.3조원
cmtazft8j00yx1071dk0fjxfwfsc-stock-price001780:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft8d00yu1071nr5ho8ud1
{ "value": "001780", "scheme": "krx_code" }
{
  "value": "001780",
  "scheme": "krx_code"
}
—2026-08-26001780001780KR7001780006알루코KOSPI1,667원-3원-0.18%1,670원1,678원1,620원519,2228.5억원96,830,132주1614.1억원
cmtazft1l00v510710k27l7fwfsc-stock-price001527:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft1f00v01071sjknav9s1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-26001527001527KR7001522002동양2우BKOSPI6,760원170원2.58%6,650원6,790원6,650원5536.9만원205,705주13.9억원
cmtazft3x00wj1071ja7o4ihtfsc-stock-price0015G0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3s00wg1071kc1437hx1——2026-08-260015G0—KR70015G0009그린광학KOSDAQ14,340원50원0.35%14,290원14,490원13,920원24,7393.4억원11,702,541주1678.1억원
cmtazft4n00x11071ps7fgpolfsc-stock-price0015S0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4h00ww1071hhplxbv71——2026-08-260015S0—KR70015S0005페스카로KOSDAQ7,300원200원2.82%7,060원7,380원7,020원9,6616964.4만원9,866,730주720.2억원
cmtazft5h00xg1071vzyxs7rlfsc-stock-price001630:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft5c00xe1071rzwhxfri1
{ "value": "001630", "scheme": "krx_code" }
{
  "value": "001630",
  "scheme": "krx_code"
}
—2026-08-26001630001630KR7001630003종근당홀딩스KOSPI39,200원100원0.26%39,300원39,300원38,700원1,8557234.3만원5,009,861주1963.8억원
cmtazft8700yr107100diry06fsc-stock-price001770:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft7z00yo1071ywozt19l1
{ "value": "001770", "scheme": "krx_code" }
{
  "value": "001770",
  "scheme": "krx_code"
}
—2026-08-26001770001770KR7001770007SHDKOSPI10,590원440원4.33%10,330원11,880원10,050원58,5736.3억원1,214,878주128.6억원
cmtazft8w00z31071ekg7oib0fsc-stock-price001790:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft8s00z11071bzijro6a1
{ "value": "001790", "scheme": "krx_code" }
{
  "value": "001790",
  "scheme": "krx_code"
}
—2026-08-26001790001790KR7001790005대한제당KOSPI2,900원55원1.93%2,865원2,900원2,850원134,5473.8억원86,241,915주2501억원
cmtazft6h00xz1071gcou92m6fsc-stock-price001720:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft6d00xw1071a4iy4vwt1
{ "value": "001720", "scheme": "krx_code" }
{
  "value": "001720",
  "scheme": "krx_code"
}
—2026-08-26001720001720KR7001720002신영증권KOSPI158,800원2,800원1.79%156,000원158,800원152,900원3,2565.1억원16,440,000주2.6조원
cmtazft7d00ye1071ktz2yt2yfsc-stock-price001750:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft7800yc1071g3yvqvdc1
{ "value": "001750", "scheme": "krx_code" }
{
  "value": "001750",
  "scheme": "krx_code"
}
—2026-08-26001750001750KR7001750009한양증권KOSPI19,700원180원0.92%19,600원20,000원19,520원7,5611.4억원15,109,486주2976.5억원
cmtazft7p00yk1071nhfdl4jkfsc-stock-price001755:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft7j00yh1071jq1g6s3c1
{ "value": "001755", "scheme": "krx_code" }
{
  "value": "001755",
  "scheme": "krx_code"
}
—2026-08-26001755001755KR7001751007한양증권우KOSPI19,990원290원1.47%19,690원19,990원19,540원86,15613.8억원472,870주94.5억원
cmtazftbu010l1071eiczg1dkfsc-stock-price002025:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftbq010h1071xv7bgusj1
{ "value": "002025", "scheme": "krx_code" }
{
  "value": "002025",
  "scheme": "krx_code"
}
—2026-08-26002025002025KR7002021004코오롱우KOSPI13,330원90원0.68%12,660원13,350원12,650원1,6012123.4만원1,160,437주154.6억원
cmtazftc5010q10717g6amykpfsc-stock-price002030:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftc0010n1071h4mms5sh1
{ "value": "002030", "scheme": "krx_code" }
{
  "value": "002030",
  "scheme": "krx_code"
}
—2026-08-26002030002030KR7002030005아세아KOSPI205,000원-1,000원-0.49%208,000원209,000원197,600원4,9029.9억원2,058,852주4220.6억원
cmtazftch010w1071qytl9xfnfsc-stock-price002070:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftcd010u1071qoe9dkon1
{ "value": "002070", "scheme": "krx_code" }
{
  "value": "002070",
  "scheme": "krx_code"
}
—2026-08-26002070002070KR7002070001비비안KOSPI4,805원265원5.84%4,545원5,150원4,455원153,7457.4억원4,801,800주230.7억원
cmtazftcv01131071m8ay30hkfsc-stock-price002100:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftcp01101071344agnry1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-08-26002100002100KR7002100006경농KOSPI9,310원70원0.76%9,250원9,320원9,160원20,3751.8억원19,522,575주1817.5억원
cmtazftea011s10715l8tb32rfsc-stock-price002200:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfte5011o1071hvx4m9rv1
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-08-26002200002200KR7002200004한국수출포장KOSPI2,620원0원0.00%2,600원2,625원2,590원12,5643270.3만원33,499,941주877.6억원
cmtazftfj012f1071tbseu35xfsc-stock-price002230:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfc012b1071tt561is21
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-08-26002230002230KR7002230001피에스텍KOSDAQ5,230원30원0.58%5,200원5,370원5,100원34,9571.8억원18,421,070주963.4억원
cmtazftfv012l1071dmcci0d7fsc-stock-price002240:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfq012j10710q4z4mjw1
{ "value": "002240", "scheme": "krx_code" }
{
  "value": "002240",
  "scheme": "krx_code"
}
—2026-08-26002240002240KR7002240000고려제강KOSPI17,300원240원1.41%17,100원17,480원16,860원21,0683.5억원27,000,000주4671억원
cmtazftg4012r1071rtnzgvxcfsc-stock-price002290:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfz012o107151x6favv1
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-08-26002290002290KR7002290005삼일기업공사KOSDAQ3,340원0원0.00%3,345원3,390원3,335원3,6391219.5만원12,400,000주414.1억원
cmtazftgf012x10712jnn8rk6fsc-stock-price002310:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftga012u10716o488uqo1
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-08-26002310002310KR7002310001아세아제지KOSPI8,480원-80원-0.93%8,460원8,570원8,270원91,3687.6억원39,449,510주3345.3억원
cmtazftgu01331071vet06wx5fsc-stock-price002320:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftgo01321071qrhpvi6n1
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-08-26002320002320KR7002320000한진KOSPI15,140원40원0.26%15,110원15,400원15,000원15,4142.3억원15,518,616주2349.5억원
cmtazfth3013910715mxfzdsifsc-stock-price002350:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftgy01361071moh90e501
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-08-26002350002350KR7002350007넥센타이어KOSPI6,560원20원0.31%6,550원6,580원6,440원49,4833.2억원97,667,877주6407억원
cmtazfthc013f1071bwjwa157fsc-stock-price002355:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfth8013c1071ut80xs8b1
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-08-26002355002355KR7002351005넥센타이어1우BKOSPI3,905원0원0.00%3,900원3,960원3,885원29,5231.1억원6,500,000주253.8억원
cmtazfthx013q10718i7d443pfsc-stock-price002380:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftht013o1071z849x3av1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-08-26002380002380KR7002380004KCCKOSPI472,000원18,000원3.96%455,500원475,000원450,500원18,46386.2억원8,592,896주4조원
cmtazftid013x1071eoqfd3snfsc-stock-price002390:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfti7013w1071da0qe4io1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-08-26002390002390KR7002390003한독KOSPI9,450원70원0.75%9,310원9,470원9,300원5,3515028.2만원13,763,533주1300.6억원
cmtazftao00zx10719mylgdbcfsc-stock-price001820:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazftai00zu1071m99h6nvm1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-08-26001820001820KR7001820000삼화콘덴서KOSPI107,800원2,900원2.76%104,300원113,200원100,700원1,003,1821092.9억원10,395,000주1.1조원
cmtazftay010310713uo2vjwgfsc-stock-price001840:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazftat01001071djl1odte1
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-08-26001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtazftb8010910711u53n5z2fsc-stock-price001940:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftb401061071k6nn46hm1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-08-26001940001940KR7001940006KISCO홀딩스KOSPI28,300원50원0.18%28,250원28,400원27,650원6,3721.7억원14,176,380주4011.9억원
cmtazftd70119107180u64w9pfsc-stock-price002140:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftd201161071xwov2ocl1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-08-26002140002140KR7002140002고려산업KOSPI2,040원-35원-1.69%2,060원2,090원2,020원288,8335.8억원24,939,425주508.7억원
cmtazftdh011d107105t2qgutfsc-stock-price002150:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftdc011c10718myqke4e1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-08-26002150002150KR7002150001도화엔지니어링KOSPI5,320원190원3.70%5,200원5,490원5,190원175,3089.3억원33,720,000주1793.9억원
cmtazftdx011l1071p49rkyeefsc-stock-price002170:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftdr011i10711lzyypit1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-08-26002170002170KR7002170009SYTSKOSPI56,700원600원1.07%55,700원57,500원55,600원3,9612.2억원3,000,000주1701억원
cmtazftbl010e1071e5i2r5x5fsc-stock-price002020:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftbf010c10717rxbg9lv1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-08-26002020002020KR7002020006코오롱KOSPI25,850원350원1.37%25,750원25,950원24,850원21,5205.4억원12,907,680주3336.6억원
152,185건 중 114,701–114,750← 이전2295 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬