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
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
cmtazfun601p61071hkc8u7dlfsc-stock-price004800:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfun001p41071xyqypj661
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-08-26004800004800KR7004800009효성KOSPI160,400원2,800원1.78%157,900원161,900원155,000원10,63116.8억원16,740,407주2.6조원
cmtazfumq01oz1071nznjv3gafsc-stock-price004780:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfumm01ow1071xdzd9c5s1
{ "value": "004780", "scheme": "krx_code" }
{
  "value": "004780",
  "scheme": "krx_code"
}
—2026-08-26004780004780KR7004780003대륙제관KOSDAQ4,135원20원0.49%4,140원4,145원4,085원14,2645874만원15,903,199주657.5억원
cmtazfumh01ot1071sreehmd8fsc-stock-price004770:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfumc01oq1071fs9jwag11
{ "value": "004770", "scheme": "krx_code" }
{
  "value": "004770",
  "scheme": "krx_code"
}
—2026-08-26004770004770KR7004770004써니전자KOSPI1,769원-21원-1.17%1,790원1,818원1,702원419,4187.4억원35,507,438주628.1억원
cmtazfum701on1071mcc7k4y5fsc-stock-price004720:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfum201ok10710y35wmdp1
{ "value": "004720", "scheme": "krx_code" }
{
  "value": "004720",
  "scheme": "krx_code"
}
—2026-08-26004720004720KR7004720009팜젠사이언스KOSPI3,230원-30원-0.92%3,260원3,290원3,205원9,3443024.6만원22,654,365주731.7억원
cmtazfuut01t21071mnkpusilfsc-stock-price005250:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfuuo01sz1071sjta19ue1
{ "value": "005250", "scheme": "krx_code" }
{
  "value": "005250",
  "scheme": "krx_code"
}
—2026-08-26005250005250KR7005250006녹십자홀딩스KOSPI10,310원270원2.69%10,160원10,320원10,080원63,8326.5억원47,028,210주4848.6억원
cmtazfuoo01px1071dgdp321qfsc-stock-price004870:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuoj01pv1071bqzvwyr51
{ "value": "004870", "scheme": "krx_code" }
{
  "value": "004870",
  "scheme": "krx_code"
}
—2026-08-26004870004870KR7004870002티웨이홀딩스KOSPI1,137원2원0.18%1,118원1,171원1,117원63,4377225.5만원22,632,698주257.3억원
cmtazfuoe01ps1071724fyww2fsc-stock-price004840:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuoa01pq1071liwthefx1
{ "value": "004840", "scheme": "krx_code" }
{
  "value": "004840",
  "scheme": "krx_code"
}
—2026-08-26004840004840KR7004840005DRB동일KOSPI4,360원25원0.58%4,335원4,450원4,305원64,0532.7억원19,272,364주840.2억원
cmtazfunz01pk1071lv2xt9rafsc-stock-price004835:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuns01pg1071mqmnw72p1
{ "value": "004835", "scheme": "krx_code" }
{
  "value": "004835",
  "scheme": "krx_code"
}
—2026-08-26004835004835KR7004831004덕성우KOSPI4,235원-35원-0.82%4,320원4,365원4,205원7,4243160만원1,392,000주58.9억원
cmtazfulw01oh1071wwku8405fsc-stock-price004710:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfulr01oe10715ymemvoy1
{ "value": "004710", "scheme": "krx_code" }
{
  "value": "004710",
  "scheme": "krx_code"
}
—2026-08-26004710004710KR7004710000한솔테크닉스KOSPI6,970원80원1.16%6,880원6,980원6,690원335,89722.9억원53,119,817주3702.4억원
cmtazfulm01ob1071vaz6vuptfsc-stock-price004700:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfulh01o91071rat956921
{ "value": "004700", "scheme": "krx_code" }
{
  "value": "004700",
  "scheme": "krx_code"
}
—2026-08-26004700004700KR7004700001조광피혁KOSPI64,000원0원0.00%63,500원64,500원63,500원53339.3만원6,649,138주4255.4억원
cmtazfuld01o61071zs8d20b2fsc-stock-price004690:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazful601o31071jqqaq0he1
{ "value": "004690", "scheme": "krx_code" }
{
  "value": "004690",
  "scheme": "krx_code"
}
—2026-08-26004690004690KR7004690004삼천리KOSPI131,000원500원0.38%131,800원131,800원130,000원2,4353.1억원3,626,777주4751억원
cmtazfukz01nz1071igx418e1fsc-stock-price004650:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfukv01nx1071k8v0au2w1
{ "value": "004650", "scheme": "krx_code" }
{
  "value": "004650",
  "scheme": "krx_code"
}
—2026-08-26004650004650KR7004650008창해에탄올KOSDAQ9,460원-10원-0.11%9,470원9,480원9,380원16,3391.5억원9,190,885주869.4억원
cmtazfukp01nu1071ybocc2mifsc-stock-price004590:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfukj01nr1071qsrqijyq1
{ "value": "004590", "scheme": "krx_code" }
{
  "value": "004590",
  "scheme": "krx_code"
}
—2026-08-26004590004590KR7004590006한국가구KOSDAQ4,910원-75원-1.50%4,970원5,010원4,865원32,0891.5억원15,000,000주736.5억원
cmtazfuke01no1071le7lr28ifsc-stock-price004560:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuk901nl1071eqf8vqzm1
{ "value": "004560", "scheme": "krx_code" }
{
  "value": "004560",
  "scheme": "krx_code"
}
—2026-08-26004560004560KR7004560009현대비앤지스틸KOSPI11,770원70원0.60%11,710원11,810원11,460원17,0881.9억원15,078,811주1774.7억원
cmtazfuk401ni1071ee0cp1jmfsc-stock-price004545:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfujy01ng1071gs0i4arj1
{ "value": "004545", "scheme": "krx_code" }
{
  "value": "004545",
  "scheme": "krx_code"
}
—2026-08-26004545004545KR7004541009깨끗한나라우KOSPI4,470원170원3.95%4,205원4,570원4,205원1,000426.1만원366,160주16.3억원
cmtazfujp01nb1071b6jff6b6fsc-stock-price004540:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfujk01n810712tgwcw6w1
{ "value": "004540", "scheme": "krx_code" }
{
  "value": "004540",
  "scheme": "krx_code"
}
—2026-08-26004540004540KR7004540001깨끗한나라KOSPI1,195원-9원-0.75%1,240원1,240원1,183원17,5712108.6만원37,240,693주445억원
cmtazfujf01n51071f3wbp5vcfsc-stock-price0044K0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuja01n21071zrvfvk4l1——2026-08-260044K0—KR70044K0008삼성스팩10호KOSDAQ1,997원10원0.50%1,986원2,000원1,985원57,6841.1억원7,520,000주150.1억원
cmtazfuj401mz1071tnhao7opfsc-stock-price004490:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuiy01mv1071qwpw3dfu1
{ "value": "004490", "scheme": "krx_code" }
{
  "value": "004490",
  "scheme": "krx_code"
}
—2026-08-26004490004490KR7004490009세방전지KOSPI59,800원2,700원4.73%59,000원63,300원59,000원144,62488.6억원13,860,000주8288.2억원
cmtazfuhe01m310713txz1tqmfsc-stock-price004410:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuh801m01071ta1ytny41
{ "value": "004410", "scheme": "krx_code" }
{
  "value": "004410",
  "scheme": "krx_code"
}
—2026-08-26004410004410KR7004410007서울식품KOSPI1,219원-29원-2.32%1,248원1,255원1,153원404,0364.8억원39,455,013주480.9억원
cmtazfuh401lx1071lsy4uhctfsc-stock-price004380:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfugy01lv10713fnr9rnq1
{ "value": "004380", "scheme": "krx_code" }
{
  "value": "004380",
  "scheme": "krx_code"
}
—2026-08-26004380004380KR7004380002삼익THKKOSPI8,370원70원0.84%8,450원8,450원8,170원9,5647943.8만원20,700,000주1732.5억원
cmtazfugt01ls10713zzfob36fsc-stock-price004370:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfugo01lp1071yqv8d37l1
{ "value": "004370", "scheme": "krx_code" }
{
  "value": "004370",
  "scheme": "krx_code"
}
—2026-08-26004370004370KR7004370003농심KOSPI459,000원8,000원1.77%449,000원460,000원443,000원35,927164.1억원6,082,642주2.7조원
cmtazfugj01lm10718xjsus4gfsc-stock-price004365:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuge01lk1071nqgxl7ia1
{ "value": "004365", "scheme": "krx_code" }
{
  "value": "004365",
  "scheme": "krx_code"
}
—2026-08-26004365004365KR7004361002세방우KOSPI9,330원-10원-0.11%9,360원9,400원9,250원4,3644064.3만원3,689,250주344.2억원
cmtazfufx01lb1071glmorn7qfsc-stock-price004310:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuft01l810713tbz59oj1
{ "value": "004310", "scheme": "krx_code" }
{
  "value": "004310",
  "scheme": "krx_code"
}
—2026-08-26004310004310KR7004310009현대약품KOSPI6,070원130원2.19%5,920원6,110원5,900원414,26324.9억원32,000,000주1942.4억원
cmtazfuir01mr1071rt9ldr3nfsc-stock-price004450:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuik01mo1071nc2bsspu1
{ "value": "004450", "scheme": "krx_code" }
{
  "value": "004450",
  "scheme": "krx_code"
}
—2026-08-26004450004450KR7004450003삼화왕관KOSPI26,450원850원3.32%25,700원27,150원25,200원2,5226611.9만원2,154,379주569.8억원
cmtazfui101mf1071u8jtzej2fsc-stock-price004430:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuhw01mc1071pnoesczw1
{ "value": "004430", "scheme": "krx_code" }
{
  "value": "004430",
  "scheme": "krx_code"
}
—2026-08-26004430004430KR7004430005송원산업KOSPI11,570원50원0.43%11,600원11,600원11,180원88,40010억원24,000,000주2776.8억원
cmtazfuhr01m9107138j8uwkpfsc-stock-price004415:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuhm01m61071zfligily1
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-08-26004415004415KR7004411005서울식품우KOSPI5,100원-130원-2.49%5,250원5,330원5,100원3,8562026.8만원222,450주11.3억원
cmtazfudz01k91071r8xjzepsfsc-stock-price0041B0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfudt01k710714njtllp61——2026-08-260041B0—KR70041B0002교보18호스팩KOSDAQ2,015원-5원-0.25%2,015원2,020원2,010원7,6181536.9만원5,040,000주101.5억원
cmtazfudl01k41071i4zvlay5fsc-stock-price004170:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfudg01k110716k6st3gk1
{ "value": "004170", "scheme": "krx_code" }
{
  "value": "004170",
  "scheme": "krx_code"
}
—2026-08-26004170004170KR7004170007신세계KOSPI424,000원29,000원7.34%401,000원428,500원394,500원106,343439.8억원9,445,181주4조원
cmtazfudb01jy1071ud2jonoqfsc-stock-price004150:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfud701jw1071k0iynitp1
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-08-26004150004150KR7004150009한솔홀딩스KOSPI3,405원20원0.59%3,375원3,405원3,325원29,9261억원41,026,620주1396.9억원
cmtazfud101js1071zt9s33shfsc-stock-price004140:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfucw01jq1071mw837vqq1
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-08-26004140004140KR7004140000동방KOSPI1,848원0원0.00%1,846원1,872원1,809원149,4212.7억원47,971,766주886.5억원
cmtazfuic01mk1071gmn8z6uifsc-stock-price004440:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfui701mi1071fm23zxf11
{ "value": "004440", "scheme": "krx_code" }
{
  "value": "004440",
  "scheme": "krx_code"
}
—2026-08-26004440004440KR7004440004삼일씨엔에스KOSPI5,280원110원2.13%5,170원5,300원5,110원16,4968625.9만원12,731,947주672.2억원
cmtazfug801lh1071d5b5l7mafsc-stock-price004360:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfug301ld1071k0c7li5q1
{ "value": "004360", "scheme": "krx_code" }
{
  "value": "004360",
  "scheme": "krx_code"
}
—2026-08-26004360004360KR7004360004세방KOSPI13,410원30원0.22%13,300원13,520원13,300원24,9473.3억원19,115,603주2563.4억원
cmtazfufo01l51071pqc1taj3fsc-stock-price004270:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfufj01l210719aemf5sr1
{ "value": "004270", "scheme": "krx_code" }
{
  "value": "004270",
  "scheme": "krx_code"
}
—2026-08-26004270004270KR7004270005남성KOSPI4,930원90원1.86%4,840원4,955원4,835원5,1732540.2만원4,560,128주224.8억원
cmtazfufe01kz1071q3vf4cosfsc-stock-price004255:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuf901kw1071tejhqfhq1
{ "value": "004255", "scheme": "krx_code" }
{
  "value": "004255",
  "scheme": "krx_code"
}
—2026-08-26004255004255KR7004251005NPC우KOSPI1,836원-1원-0.05%1,830원1,881원1,830원18,2373371.1만원5,280,000주96.9억원
cmtazfuf401kt1071qpqk9yckfsc-stock-price004250:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuf001ks1071j3av6stj1
{ "value": "004250", "scheme": "krx_code" }
{
  "value": "004250",
  "scheme": "krx_code"
}
—2026-08-26004250004250KR7004250007NPCKOSPI3,000원20원0.67%2,985원3,010원2,930원29,2878644.2만원36,720,000주1101.6억원
cmtazfuec01kh1071gt7bwo4gfsc-stock-price0041J0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfue601kd1071oaar9y401——2026-08-260041J0—KR70041J0004엘에스스팩1호KOSDAQ1,996원8원0.40%1,984원1,998원1,984원28156만원4,110,000주82억원
cmtazfuc301jb1071n3z0el0xfsc-stock-price004090:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuby01j8107196lcuzr41
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-08-26004090004090KR7004090007한국석유KOSPI11,160원-200원-1.76%11,330원11,330원10,980원57,1266.3억원12,694,120주1416.6억원
cmtazfucq01jn10713vhsnusvfsc-stock-price004105:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfucn01jk1071m1701hel1
{ "value": "004105", "scheme": "krx_code" }
{
  "value": "004105",
  "scheme": "krx_code"
}
—2026-08-26004105004105KR7004101002태양금속우KOSPI3,075원0원0.00%3,095원3,100원2,990원22,6026877.9만원3,300,000주101.4억원
cmtazfuch01jh1071ewo2kcf2fsc-stock-price004100:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfucb01jf10713idvig1d1
{ "value": "004100", "scheme": "krx_code" }
{
  "value": "004100",
  "scheme": "krx_code"
}
—2026-08-26004100004100KR7004100004태양금속KOSPI2,575원-80원-3.01%2,635원2,635원2,555원205,2615.2억원36,700,000주945억원
cmtazfu4y01fo1071n1pxwvhffsc-stock-price003580:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu4t01fl1071pr0wkuiw1
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-08-26003580003580KR7003580008HLB글로벌KOSPI1,545원-24원-1.53%1,565원1,590원1,536원57,3178856.3만원50,663,505주782.7억원
cmtazfu3x01f610716j8gx3krfsc-stock-price003550:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu3s01f310714w4pvr4w1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG2026-08-26003550003550KR7003550001LGKOSPI114,400원1,800원1.60%112,600원115,300원111,100원225,598257.4억원151,192,004주17.2조원
155,061건 중 117,101–117,150← 이전2343 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬