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
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
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
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
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
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
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
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
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
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
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
cmtazfvj6026a1071xwn3cqfmfsc-stock-price006980:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvj002681071862ahlm11
{ "value": "006980", "scheme": "krx_code" }
{
  "value": "006980",
  "scheme": "krx_code"
}
—2026-08-26006980006980KR7006980007우성KOSPI15,300원10원0.07%15,240원15,360원15,020원7071081.6만원3,090,000주472.7억원
cmtazfvjw026m107109g7b7oifsc-stock-price0070X0:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvjr026j1071nxav68p81——2026-08-260070X0—KR70070X0000에스테크엠KONEX10,240원240원2.40%10,900원11,000원9,710원107104.2만원1,510,000주154.6억원
cmtazfvk9026t1071ulxusqkmfsc-stock-price007110:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvk3026p1071ifeuhnfb1
{ "value": "007110", "scheme": "krx_code" }
{
  "value": "007110",
  "scheme": "krx_code"
}
—2026-08-26007110007110KR7007110000일신석재KOSPI589원38원6.90%556원600원553원1,229,5697.1억원77,456,610주456.2억원
cmtazfvkt02751071qew05wegfsc-stock-price007160:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvko02711071e027m28d1
{ "value": "007160", "scheme": "krx_code" }
{
  "value": "007160",
  "scheme": "krx_code"
}
—2026-08-26007160007160KR7007160005사조산업KOSPI50,900원1,550원3.14%50,500원51,500원49,700원5,7822.9억원5,000,000주2545억원
cmtazfvld027g1071x246n6vrfsc-stock-price007210:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvl9027d10717j0wospx1
{ "value": "007210", "scheme": "krx_code" }
{
  "value": "007210",
  "scheme": "krx_code"
}
—2026-08-26007210007210KR7007210008벽산KOSPI1,472원4원0.27%1,460원1,475원1,459원58,9338642.1만원65,360,000주962억원
cmtazfvln027l1071uhdfwz3ufsc-stock-price007280:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvli027j1071fi8a22781
{ "value": "007280", "scheme": "krx_code" }
{
  "value": "007280",
  "scheme": "krx_code"
}
—2026-08-26007280007280KR7007280001한국특강KOSPI2,350원-5원-0.21%2,355원2,490원2,340원34,4578119.2만원28,646,540주673.1억원
cmtazfvlx027r1071hkjpnq5zfsc-stock-price0072Z0:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvlt027p1071738b7myx1——2026-08-260072Z0—KR70072Z0006KB제33호스팩KOSDAQ1,985원0원0.00%1,985원1,994원1,980원9,0621798.8만원7,885,000주156.5억원
cmtazfvmd02801071yt7an6d7fsc-stock-price007310:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvm7027w1071mfxt8w8l1
{ "value": "007310", "scheme": "krx_code" }
{
  "value": "007310",
  "scheme": "krx_code"
}
—2026-08-26007310007310KR7007310006오뚜기KOSPI337,500원6,000원1.81%330,000원339,500원330,000원5,14517.3억원4,007,830주1.3조원
cmtazfvn0028c1071kq0tnr9jfsc-stock-price007340:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmu02881071l3d30l1a1
{ "value": "007340", "scheme": "krx_code" }
{
  "value": "007340",
  "scheme": "krx_code"
}
—2026-08-26007340007340KR7007340003DN오토모티브KOSPI47,400원-1,150원-2.37%48,100원48,200원46,550원115,33854.9억원58,510,865주2.7조원
cmtazfvfx024j1071ds9u1mlwfsc-stock-price006730:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvfs024f10719z1f9cno1
{ "value": "006730", "scheme": "krx_code" }
{
  "value": "006730",
  "scheme": "krx_code"
}
—2026-08-26006730006730KR7006730006서부T&DKOSDAQ11,130원390원3.63%10,700원11,200원10,650원358,14839.2억원64,276,923주7154억원
cmtazfvgh024u1071cf4iv6g2fsc-stock-price006800:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvgd024r10719ghoo7hd1
{ "value": "006800", "scheme": "krx_code" }
{
  "value": "006800",
  "scheme": "krx_code"
}
—2026-08-26006800006800KR7006800007미래에셋증권KOSPI36,300원500원1.40%36,000원36,450원35,400원850,931306.7억원543,021,051주19.7조원
cmtazfvnm028n1071sassa4q3fsc-stock-price007390:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvnh028k1071wvskmhqf1
{ "value": "007390", "scheme": "krx_code" }
{
  "value": "007390",
  "scheme": "krx_code"
}
—2026-08-26007390007390KR7007390008네이처셀KOSDAQ24,450원-400원-1.61%24,650원24,900원22,550원492,648117.2억원64,435,056주1.5조원
cmtazfvo8029010715uietj7rfsc-stock-price007530:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvo2028x1071x6sn52a41
{ "value": "007530", "scheme": "krx_code" }
{
  "value": "007530",
  "scheme": "krx_code"
}
—2026-08-26007530007530KR7007530009와이엠KOSDAQ1,494원9원0.61%1,485원1,530원1,445원88,7271.3억원22,254,231주332.4억원
cmtazfvmo02851071rge1nfdifsc-stock-price007330:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvmj02831071qd7mk2q51
{ "value": "007330", "scheme": "krx_code" }
{
  "value": "007330",
  "scheme": "krx_code"
}
—2026-08-26007330007330KR7007330004푸른저축은행KOSDAQ10,060원0원0.00%10,140원10,140원10,010원8,2148263.4만원15,082,800주1517.3억원
cmtazfvn9028h1071xx118fspfsc-stock-price007370:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvn5028f10714z76ubg21
{ "value": "007370", "scheme": "krx_code" }
{
  "value": "007370",
  "scheme": "krx_code"
}
—2026-08-26007370007370KR7007370000진양제약KOSDAQ4,030원5원0.12%4,050원4,090원3,955원6,1582471.6만원14,134,587주569.6억원
cmtazfvp5029i1071sqbi4837fsc-stock-price007575:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvp0029f1071e2z5dlg31
{ "value": "007575", "scheme": "krx_code" }
{
  "value": "007575",
  "scheme": "krx_code"
}
—2026-08-26007575007575KR7007571003일양약품우KOSPI8,050원170원2.16%7,710원8,050원7,710원402312.3만원445,080주35.8억원
cmtazfvpo029t1071i3wq63ojfsc-stock-price007610:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvpk029r1071r3onj4jo1
{ "value": "007610", "scheme": "krx_code" }
{
  "value": "007610",
  "scheme": "krx_code"
}
—2026-08-26007610007610KR7007610009선도전기KOSPI4,005원-10원-0.25%4,100원4,120원3,985원124,0565억원18,000,000주720.9억원
cmtazfvr502ao1071v71kdyqlfsc-stock-price007720:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvr002al10712hayoap51
{ "value": "007720", "scheme": "krx_code" }
{
  "value": "007720",
  "scheme": "krx_code"
}
—2026-08-26007720007720KR7007720006소노스퀘어KOSDAQ1,417원-82원-5.47%1,485원1,485원1,381원51,2927233.2만원20,160,090주285.6억원
cmtazfvnv028t1071dsfncfxcfsc-stock-price007460:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvns028r1071pgmxf81v1
{ "value": "007460", "scheme": "krx_code" }
{
  "value": "007460",
  "scheme": "krx_code"
}
—2026-08-26007460007460KR7007460009에이프로젠KOSPI2,700원200원8.00%2,565원3,250원2,510원6,249,101187.5억원24,825,953주670.3억원
cmtazfvpe029o1071z853evdmfsc-stock-price007590:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvpa029l10711o09j0ok1
{ "value": "007590", "scheme": "krx_code" }
{
  "value": "007590",
  "scheme": "krx_code"
}
—2026-08-26007590007590KR7007590003동방아그로KOSPI5,620원40원0.72%5,590원5,620원5,580원1,551868.3만원13,617,577주765.3억원
cmtazfvpz02a0107102xdbhgcfsc-stock-price007660:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvpu029x1071rmaqsgau1
{ "value": "007660", "scheme": "krx_code" }
{
  "value": "007660",
  "scheme": "krx_code"
}
—2026-08-26007660007660KR7007660004이수페타시스KOSPI110,800원3,900원3.65%107,100원111,900원106,000원786,702865억원73,409,219주8.1조원
cmtazfvrj02av1071ba1ftr1dfsc-stock-price007770:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvrc02ar10712m4m1fbz1
{ "value": "007770", "scheme": "krx_code" }
{
  "value": "007770",
  "scheme": "krx_code"
}
—2026-08-26007770007770KR7007770001한일화학KOSDAQ7,700원260원3.49%7,550원7,700원7,200원1,4391078.8만원3,510,000주270.2억원
cmtazfvrv02b11071744ma4bpfsc-stock-price007810:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvrq02az10715vbwc1y31
{ "value": "007810", "scheme": "krx_code" }
{
  "value": "007810",
  "scheme": "krx_code"
}
—2026-08-26007810007810KR7007810005코리아써키트KOSPI58,300원700원1.22%58,200원61,400원57,200원294,851174.3억원23,982,620주1.3조원
cmtazfvs402b71071rh6m2bvcfsc-stock-price007815:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvrz02b41071ghs8tbmg1
{ "value": "007815", "scheme": "krx_code" }
{
  "value": "007815",
  "scheme": "krx_code"
}
—2026-08-26007815007815KR7007811003코리아써우KOSPI18,800원890원4.97%17,950원18,800원17,950원1,3192468.4만원2,964,690주557.3억원
cmtazfvse02bd1071250weu4vfsc-stock-price00781K:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvs902ba1071jwf5rkab1——2026-08-2600781K—KR700781K015코리아써키트2우BKOSPI13,800원260원1.92%13,530원13,800원13,530원7,2851억원783,699주108.1억원
cmtazfvsp02bj1071ogvz2tamfsc-stock-price007820:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvsj02bg1071n6wyrypy1
{ "value": "007820", "scheme": "krx_code" }
{
  "value": "007820",
  "scheme": "krx_code"
}
—2026-08-26007820007820KR7007820004엠엑스로보틱스KOSDAQ4,160원70원1.71%4,085원4,290원3,865원578,32723.6억원20,033,946주833.4억원
cmtazfvsz02bp1071bak9kxtbfsc-stock-price007860:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvsu02bm1071kqj00s551
{ "value": "007860", "scheme": "krx_code" }
{
  "value": "007860",
  "scheme": "krx_code"
}
—2026-08-26007860007860KR7007860000서연KOSPI7,950원-30원-0.38%8,040원8,040원7,860원24,0891.9억원23,479,844주1866.6억원
cmtazfvt902bv107130wwklynfsc-stock-price007980:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvt402bs10711otc8oeq1
{ "value": "007980", "scheme": "krx_code" }
{
  "value": "007980",
  "scheme": "krx_code"
}
—2026-08-26007980007980KR7007980006TPKOSPI1,763원1원0.06%1,781원1,781원1,750원129,3952.2억원46,897,350주826.8억원
cmtazfvtj02c11071rn26wadafsc-stock-price008040:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvte02by1071q447vhzu1
{ "value": "008040", "scheme": "krx_code" }
{
  "value": "008040",
  "scheme": "krx_code"
}
—2026-08-26008040008040KR7008040008사조동아원KOSPI654원0원0.00%0원0원0원00원141,144,600주923억원
cmtazfvtt02c71071g1ip48kkfsc-stock-price008060:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvto02c41071zyouz9z41
{ "value": "008060", "scheme": "krx_code" }
{
  "value": "008060",
  "scheme": "krx_code"
}
—2026-08-26008060008060KR7008060006대덕KOSPI15,970원40원0.25%15,930원16,100원15,290원31,6044.9억원31,287,098주4996.5억원
cmtazfvu402cd1071ptgbkhtefsc-stock-price00806K:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvtz02ca1071t7j6vv7m1——2026-08-2600806K—KR700806K010대덕1우KOSPI10,980원-20원-0.18%11,070원11,070원10,730원1,2111315.6만원1,212,357주133.1억원
cmtazfvul02cj1071ki80y33gfsc-stock-price008250:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvue02ci1071e4v3h1sy1
{ "value": "008250", "scheme": "krx_code" }
{
  "value": "008250",
  "scheme": "krx_code"
}
—2026-08-26008250008250KR7008250003이건산업KOSPI3,100원-370원-10.66%4,510원4,510원3,075원2,890,436108.1억원10,952,635주339.5억원
cmtazfvuw02cp1071lupvgp61fsc-stock-price008260:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvuq02cm1071k9mp6h221
{ "value": "008260", "scheme": "krx_code" }
{
  "value": "008260",
  "scheme": "krx_code"
}
—2026-08-26008260008260KR7008260002NI스틸KOSPI3,420원-20원-0.58%3,450원3,475원3,385원67,5362.3억원28,600,117주978.1억원
cmtazfvvb02cx1071x4ytkmagfsc-stock-price008290:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvv502cu1071dver497p1
{ "value": "008290", "scheme": "krx_code" }
{
  "value": "008290",
  "scheme": "krx_code"
}
—2026-08-26008290008290KR7008290009원풍물산KOSDAQ661원-51원-7.16%685원800원620원3,877,82626.8억원20,346,839주134.4억원
cmtazfvoi029610711m968hh5fsc-stock-price007540:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvod02931071wfbssqyf1
{ "value": "007540", "scheme": "krx_code" }
{
  "value": "007540",
  "scheme": "krx_code"
}
—2026-08-26007540007540KR7007540008샘표KOSPI44,400원-350원-0.78%44,600원45,450원44,200원1,9368619.8만원2,875,800주1276.8억원
cmtazfvot029c1071gqlo53rofsc-stock-price007570:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvoo02991071c8h8mg7a1
{ "value": "007570", "scheme": "krx_code" }
{
  "value": "007570",
  "scheme": "krx_code"
}
—2026-08-26007570007570KR7007570005일양약품KOSPI8,520원50원0.59%8,470원8,550원8,370원12,1921억원19,085,664주1626억원
cmtazfvqa02a61071xsh8jv8zfsc-stock-price007680:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvq602a410712i7ubs0m1
{ "value": "007680", "scheme": "krx_code" }
{
  "value": "007680",
  "scheme": "krx_code"
}
—2026-08-26007680007680KR7007680002대원KOSDAQ3,300원20원0.61%3,280원3,320원3,265원3,6981217.5만원13,222,738주436.3억원
cmtazfvql02ac1071lccuy3vnfsc-stock-price007690:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvqf02a91071wm9yhlyt1
{ "value": "007690", "scheme": "krx_code" }
{
  "value": "007690",
  "scheme": "krx_code"
}
—2026-08-26007690007690KR7007690001국도화학KOSPI38,400원50원0.13%37,950원38,900원37,950원13,6565.2억원9,260,832주3556.1억원
cmtazfvqv02ah10715wc0foo6fsc-stock-price007700:202608262026-08-26dayperiod2026-08-27 12:48:072026-08-27 12:48:07cmtazfvqq02af10712wstphon1
{ "value": "007700", "scheme": "krx_code" }
{
  "value": "007700",
  "scheme": "krx_code"
}
—2026-08-26007700007700KR7007700008F&F홀딩스KOSPI14,290원120원0.85%14,200원14,390원14,120원6,9179843.6만원39,114,367주5589.4억원
cmtazfxke03ap10714aysrdzxfsc-stock-price016590:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxk903am1071406pswe31
{ "value": "016590", "scheme": "krx_code" }
{
  "value": "016590",
  "scheme": "krx_code"
}
—2026-08-26016590016590KR7016590002신대양제지KOSPI10,050원-100원-0.99%10,160원10,220원10,000원4,5754602.2만원40,297,820주4049.9억원
155,061건 중 116,951–117,000← 이전2340 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬