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
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
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
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
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
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
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
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
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
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
cmtazfswa00rv107107m4tfx4fsc-stock-price001390:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsw400rr1071p7tcxw0v1
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-26001390001390KR7001390004KG케미칼KOSPI4,435원15원0.34%4,420원4,450원4,340원99,4604.3억원66,403,636주2945억원
cmtazfsvx00ro1071tars0t9gfsc-stock-price001380:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvt00rk1071x5y0fmt01
{ "value": "001380", "scheme": "krx_code" }
{
  "value": "001380",
  "scheme": "krx_code"
}
—2026-08-26001380001380KR7001380005SG글로벌KOSPI1,306원11원0.85%1,295원1,335원1,295원20,2722670.6만원22,482,071주293.6억원
cmtazfsv900r91071fzyjk40bfsc-stock-price001340:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsv200r510710b0005sj1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-26001340001340KR7001340009PKCKOSPI5,060원-10원-0.20%5,070원5,100원4,950원58,8342.9억원45,028,089주2278.4억원
cmtazfsuv00r110714303vjt2fsc-stock-price001290:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsup00qx1071oiwseyue1
{ "value": "001290", "scheme": "krx_code" }
{
  "value": "001290",
  "scheme": "krx_code"
}
—2026-08-26001290001290KR7001290006상상인증권KOSPI1,010원0원0.00%0원0원0원00원108,337,120주1094.2억원
cmtazfsuh00qs1071430pa62gfsc-stock-price001275:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsu900qo1071z3gvfzk11
{ "value": "001275", "scheme": "krx_code" }
{
  "value": "001275",
  "scheme": "krx_code"
}
—2026-08-26001275001275KR7001271006부국증권우KOSPI30,200원0원0.00%30,100원30,200원30,100원3421031.2만원3,000,000주906억원
cmtazfu8p01hl1071l2htvbtnfsc-stock-price003830:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu8k01hi1071zlk0cx2y1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-08-26003830003830KR7003830007대한화섬KOSPI115,800원300원0.26%117,800원117,800원113,000원40457.7만원1,328,000주1537.8억원
cmtazfu8a01hd1071rfoci63rfsc-stock-price003800:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu8301ha1071z4k7w36o1
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-08-26003800003800KR7003800000에이스침대KOSDAQ33,250원50원0.15%33,200원33,850원32,700원1,5215036.6만원11,090,000주3687.4억원
cmtazfu6y01gp1071ye68oq2dfsc-stock-price003690:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu6u01gn10712dvbfiwu1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-08-26003690003690KR7003690005코리안리KOSPI14,510원70원0.48%14,440원14,680원14,300원137,85620억원176,721,031주2.5조원
cmtazfu6801gc1071lxv7pflmfsc-stock-price003670:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu6401ga1071yz0pm4g71
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-08-26003670003670KR7003670007포스코퓨처엠KOSPI168,700원900원0.54%167,500원169,500원163,200원167,777279.3억원88,946,220주15조원
cmtazfu4m01fi10712n45pobrfsc-stock-price003570:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu4h01ff1071yzxrf6kh1
{ "value": "003570", "scheme": "krx_code" }
{
  "value": "003570",
  "scheme": "krx_code"
}
—2026-08-26003570003570KR7003570009SNT다이내믹스KOSPI30,950원1,050원3.51%29,800원31,200원29,550원25,6877.8억원33,252,697주1조원
cmtazfubt01j51071ljv9bvcjfsc-stock-price004080:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfubo01j21071wr9kh5m71
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-08-26004080004080KR7004080008신흥KOSPI14,050원-50원-0.35%14,100원14,110원14,050원111,10215.6억원9,300,000주1306.6억원
cmtazfubj01iz10718n17a7rxfsc-stock-price004060:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfube01iw1071n5l9hwbn1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-08-26004060004060KR7004060000SG세계물산KOSPI2,320원70원3.11%2,250원2,340원2,250원147,1563.4억원20,242,496주469.6억원
cmtazfub201ir1071t7kzb3e2fsc-stock-price004020:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuav01ip1071qntm44n51
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-08-26004020004020KR7004020004현대제철KOSPI29,700원-400원-1.33%30,500원31,350원29,350원473,081142.2억원133,445,785주3.9조원
cmtazfuan01il1071f35u6y9kfsc-stock-price004000:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuai01ij1071gx3r50711
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-08-26004000004000KR7004000006롯데정밀화학KOSPI47,250원1,400원3.05%46,450원47,500원45,450원48,14122.4억원25,800,000주1.2조원
cmtazfuab01if10710tn46rj1fsc-stock-price0039P0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfua401ic1071sdj5z6cl1——2026-08-260039P0—KR70039P0000매드업KOSDAQ6,950원-120원-1.70%7,070원7,170원6,700원379,09126.3억원18,807,400주1307.1억원
cmtazfu9x01i81071s6crix3zfsc-stock-price003960:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu9s01i51071o4n08xmy1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-08-26003960003960KR7003960002사조대림KOSPI31,050원700원2.31%30,800원31,150원30,150원2,9219021.3만원9,164,467주2845.5억원
cmtazfu7v01h61071g04lihlxfsc-stock-price0037T0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu7q01h41071ju28fjpf1——2026-08-260037T0—KR70037T0008KB제32호스팩KOSDAQ1,997원9원0.45%1,992원1,998원1,988원32,7606539.9만원6,330,000주126.4억원
cmtazfu7l01h11071rzv1rr22fsc-stock-price003780:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu7g01gy1071gjjozvu01
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-08-26003780003780KR7003780004진양산업KOSPI3,770원-40원-1.05%4,085원4,445원3,740원883,42535.3억원13,000,000주490.1억원
cmtazfu7b01gv1071r1zc4kgyfsc-stock-price003720:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfu7601gt1071hmdwxc6c1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-08-26003720003720KR7003720000삼영KOSPI6,520원-20원-0.31%6,550원6,660원6,400원157,67010.2억원34,000,000주2216.8억원
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
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
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
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
cmtazft0100u51071w2bwcr7yfsc-stock-price001510:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfszw00u21071iml04ii21
{ "value": "001510", "scheme": "krx_code" }
{
  "value": "001510",
  "scheme": "krx_code"
}
—2026-08-26001510001510KR7001510007SK증권KOSPI2,625원-20원-0.76%2,660원2,785원2,595원17,968,578484.2억원231,295,085주6071.4억원
cmtazfsxb00sg10712722etryfsc-stock-price001430:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsx600se1071nuqiog421
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-26001430001430KR7001430008세아베스틸지주KOSPI42,900원-1,500원-3.38%44,850원45,700원42,900원118,07351.9억원35,862,119주1.5조원
cmtazfswy00sa107199ppg9dofsc-stock-price001420:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfswu00s61071fgku5eh81
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-26001420001420KR7001420009태원물산KOSPI2,560원80원3.23%2,480원2,725원2,480원32,2378341.3만원7,600,000주194.5억원
cmtazfuer01kn1071z9binnacfsc-stock-price0041L0:202608262026-08-26dayperiod2026-08-27 12:48:052026-08-27 12:48:05cmtazfuem01km10716czi410q1——2026-08-260041L0—KR70041L0000하나35호스팩KOSDAQ2,000원1원0.05%2,000원2,000원1,991원879175.7만원6,030,000주120.6억원
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
cmtazfst700q01071icepru27fsc-stock-price001250:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfst100pw1071b90cppz01
{ "value": "001250", "scheme": "krx_code" }
{
  "value": "001250",
  "scheme": "krx_code"
}
—2026-08-26001250001250KR7001250000GS글로벌KOSPI2,720원30원1.12%2,690원2,735원2,660원327,5638.8억원82,533,764주2244.9억원
cmtazfsr700ou1071thd2sfcffsc-stock-price0011A0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsqz00op1071hds0bwgw1——2026-08-260011A0—KR70011A0009액스비스KOSDAQ8,560원60원0.71%8,560원9,240원8,460원36,1923.1억원9,333,740주798.9억원
cmtazfsye00t51071ipxzh3h3fsc-stock-price001460:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsya00t21071gyusghao1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-26001460001460KR7001460005BYCKOSPI37,800원-100원-0.26%37,900원38,650원37,700원2,1488172.8만원6,246,150주2361억원
cmtazfssr00pq10710q9dr9kpfsc-stock-price001230:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfssj00pl1071fsd8t7ba1
{ "value": "001230", "scheme": "krx_code" }
{
  "value": "001230",
  "scheme": "krx_code"
}
—2026-08-26001230001230KR7001230002동국홀딩스KOSPI2,020원-5원-0.25%2,000원2,055원1,990원146,4652.9억원155,507,715주3141.2억원
cmtazfsp700np1071k314w5udfsc-stock-price001080:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsp000nm1071hwcxv1301
{ "value": "001080", "scheme": "krx_code" }
{
  "value": "001080",
  "scheme": "krx_code"
}
—2026-08-26001080001080KR7001080001만호제강KOSPI3,955원-130원-3.18%4,050원4,245원3,955원11,4984599.1만원35,114,960주1388.7억원
cmtazfsvl00rg1071ha5bger9fsc-stock-price001360:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsvf00rc1071ri5plhr81
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-26001360001360KR7001360007삼성제약KOSPI1,299원33원2.61%1,266원1,303원1,266원256,8583.3억원94,162,079주1223.1억원
cmtazfstk00q81071lx61rhhqfsc-stock-price001260:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfstg00q51071keqc2sug1
{ "value": "001260", "scheme": "krx_code" }
{
  "value": "001260",
  "scheme": "krx_code"
}
—2026-08-26001260001260KR7001260009남광토건KOSPI7,810원190원2.49%7,750원7,900원7,580원46,5343.6억원9,832,572주767.9억원
cmtazfsry00pa1071y9bnsxfhfsc-stock-price001200:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsru00p710717o1kc8c21
{ "value": "001200", "scheme": "krx_code" }
{
  "value": "001200",
  "scheme": "krx_code"
}
—2026-08-26001200001200KR7001200005유진투자증권KOSPI4,400원50원1.15%4,345원4,400원4,280원343,97814.9억원96,866,418주4262.1억원
cmtazfsro00p31071jyryi8egfsc-stock-price0011T0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsrg00oy1071hci38q2i1——2026-08-260011T0—KR70011T0008채비KOSDAQ4,785원135원2.90%4,710원4,815원4,570원78,7713.7억원46,949,591주2246.5억원
cmtazfsty00qh1071rzityukpfsc-stock-price001270:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfstq00qc107167g5392u1
{ "value": "001270", "scheme": "krx_code" }
{
  "value": "001270",
  "scheme": "krx_code"
}
—2026-08-26001270001270KR7001270008부국증권KOSPI56,000원900원1.63%54,600원59,400원54,600원1,5838873.2만원10,369,886주5807.1억원
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
cmtazfssb00ph1071s3nzuc5dfsc-stock-price001210:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfss600pe1071x4j3dil71
{ "value": "001210", "scheme": "krx_code" }
{
  "value": "001210",
  "scheme": "krx_code"
}
—2026-08-26001210001210KR7001210004금호전기KOSPI8,450원-130원-1.52%8,630원9,430원8,280원5,199,267458.4억원12,376,016주1045.7억원
cmtazfsqp00oj10714l9apdf7fsc-stock-price001130:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfsqk00og107107zce1551
{ "value": "001130", "scheme": "krx_code" }
{
  "value": "001130",
  "scheme": "krx_code"
}
—2026-08-26001130001130KR7001130004대한제분KOSPI11,600원-60원-0.51%11,670원11,680원11,510원6,4197410.6만원16,900,000주1960.4억원
155,061건 중 117,601–117,650← 이전2353 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬