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
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
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
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
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
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
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
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
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
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
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
cmtazfwi502po10715lpti904fsc-stock-price010640:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwi002pl10717e74qvof1
{ "value": "010640", "scheme": "krx_code" }
{
  "value": "010640",
  "scheme": "krx_code"
}
—2026-08-26010640010640KR7010640001진양폴리KOSPI1,763원30원1.73%2,245원2,250원1,740원2,008,06640.6억원16,700,000주294.4억원
cmtazfwj302q51071njwqsofhfsc-stock-price010770:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwiy02q31071y9bu8v8q1
{ "value": "010770", "scheme": "krx_code" }
{
  "value": "010770",
  "scheme": "krx_code"
}
—2026-08-26010770010770KR7010770006평화홀딩스KOSPI3,690원60원1.65%3,630원3,740원3,575원40,1331.4억원14,625,466주539.6억원
cmtazfwjn02qh1071hnc9oqnffsc-stock-price010820:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwji02qe1071x6sf9mka1
{ "value": "010820", "scheme": "krx_code" }
{
  "value": "010820",
  "scheme": "krx_code"
}
—2026-08-26010820010820KR7010820009퍼스텍KOSPI5,960원-90원-1.49%6,050원6,120원5,910원200,74512억원48,771,938주2906.8억원
cmtazfwjy02qm1071kvujafq0fsc-stock-price010950:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwjs02qk1071jfzjc4301
{ "value": "010950", "scheme": "krx_code" }
{
  "value": "010950",
  "scheme": "krx_code"
}
—2026-08-26010950010950KR7010950004S-OilKOSPI141,000원1,100원0.79%135,000원143,400원129,700원477,622649.4억원112,582,792주15.8조원
cmtazfwk902qr1071p6972fzefsc-stock-price010955:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwk302qp1071u27n7onf1
{ "value": "010955", "scheme": "krx_code" }
{
  "value": "010955",
  "scheme": "krx_code"
}
—2026-08-26010955010955KR7010951002S-Oil우KOSPI67,000원1,100원1.67%65,300원67,300원62,000원22,50614.5억원4,021,927주2694.6억원
cmtazfwkj02qx1071sluopuzjfsc-stock-price010960:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwkg02qv1071skviqrb11
{ "value": "010960", "scheme": "krx_code" }
{
  "value": "010960",
  "scheme": "krx_code"
}
—2026-08-26010960010960KR7010960003삼호개발KOSPI3,165원85원2.76%3,100원3,175원3,065원122,1363.8억원24,120,000주763.3억원
cmtazfwku02r310719ltqqws5fsc-stock-price011000:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwkq02r11071wcxj8c041
{ "value": "011000", "scheme": "krx_code" }
{
  "value": "011000",
  "scheme": "krx_code"
}
—2026-08-26011000011000KR7011000007진원생명과학KOSPI2,670원0원0.00%0원0원0원00원18,176,581주485.3억원
cmtazfwl502r91071gcb6dcrcfsc-stock-price011040:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwl002r710712ya4fzsj1
{ "value": "011040", "scheme": "krx_code" }
{
  "value": "011040",
  "scheme": "krx_code"
}
—2026-08-26011040011040KR7011040003경동제약KOSDAQ5,100원0원0.00%5,100원5,100원5,030원7,7843944.9만원30,768,766주1569.2억원
cmtazfwlf02rf10713m5c2ysbfsc-stock-price011070:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwla02rc10717nicphy11
{ "value": "011070", "scheme": "krx_code" }
{
  "value": "011070",
  "scheme": "krx_code"
}
—2026-08-26011070011070KR7011070000LG이노텍KOSPI583,000원-19,000원-3.16%592,000원593,000원574,000원110,354644.1억원23,667,107주13.7조원
cmtazfwlp02rl1071iurk7x0vfsc-stock-price011080:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwlk02ri1071tcqy2hvd1
{ "value": "011080", "scheme": "krx_code" }
{
  "value": "011080",
  "scheme": "krx_code"
}
—2026-08-26011080011080KR7011080009형지I&CKOSDAQ779원-24원-2.99%803원811원777원89,7197043.1만원7,096,262주55.2억원
cmtazfwly02rr1071j4r1p1x8fsc-stock-price011090:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwlu02ro1071vwbcgujr1
{ "value": "011090", "scheme": "krx_code" }
{
  "value": "011090",
  "scheme": "krx_code"
}
—2026-08-26011090011090KR7011090008에넥스KOSPI2,300원20원0.88%2,285원2,400원2,225원344,9717.9억원11,857,054주272.7억원
cmtazfwma02rx1071ehoghdydfsc-stock-price011150:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwm402ru1071fae7ix4v1
{ "value": "011150", "scheme": "krx_code" }
{
  "value": "011150",
  "scheme": "krx_code"
}
—2026-08-26011150011150KR7011150000CJ씨푸드KOSPI2,015원-20원-0.98%2,050원2,055원1,990원89,3351.8억원35,930,773주724억원
cmtazfwfz02oh1071lscp1i73fsc-stock-price0101C0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwfu02oe1071u6eodl001——2026-08-260101C0—KR70101C0008하나36호스팩KOSDAQ1,992원-3원-0.15%1,994원1,995원1,976원1,877373.5만원7,740,000주154.1억원
cmtazfwgk02ot1071c3q3d2m2fsc-stock-price010280:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwgf02op1071slgal10j1
{ "value": "010280", "scheme": "krx_code" }
{
  "value": "010280",
  "scheme": "krx_code"
}
—2026-08-26010280010280KR7010280006아이티센엔텍KOSDAQ5,630원30원0.54%5,780원5,780원5,420원44,8442.4억원13,024,757주733.2억원
cmtazfwif02pu10717njlkhxvfsc-stock-price010660:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwib02pr1071tuk4gbz91
{ "value": "010660", "scheme": "krx_code" }
{
  "value": "010660",
  "scheme": "krx_code"
}
—2026-08-26010660010660KR7010660009화천기계KOSPI2,935원75원2.62%2,860원2,960원2,810원76,2642.1억원22,000,000주645.7억원
cmtazfwox02te1071ozy6jn89fsc-stock-price011330:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwos02ta1071u434xnce1
{ "value": "011330", "scheme": "krx_code" }
{
  "value": "011330",
  "scheme": "krx_code"
}
—2026-08-26011330011330KR7011330008유니켐KOSPI4,670원-165원-3.41%4,825원4,900원4,645원105,8014.9억원10,018,783주467.8억원
cmtazfwmk02s31071yluh9j5ofsc-stock-price011155:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwmf02s01071emawjrlk1
{ "value": "011155", "scheme": "krx_code" }
{
  "value": "011155",
  "scheme": "krx_code"
}
—2026-08-26011155011155KR7011151008CJ씨푸드1우KOSPI6,650원-50원-0.75%6,700원6,850원6,600원1,247832.5만원200,000주13.3억원
cmtazfwmu02s810714ykwnf62fsc-stock-price011170:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwmp02s51071ypprc6h41
{ "value": "011170", "scheme": "krx_code" }
{
  "value": "011170",
  "scheme": "krx_code"
}
—2026-08-26011170011170KR7011170008롯데케미칼KOSPI57,000원2,100원3.83%55,000원57,800원54,100원131,12873.3억원42,775,419주2.4조원
cmtazfwn402sd1071xq1khuoafsc-stock-price011200:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwmz02sb10718e4ar61c1
{ "value": "011200", "scheme": "krx_code" }
{
  "value": "011200",
  "scheme": "krx_code"
}
—2026-08-26011200011200KR7011200003HMMKOSPI21,350원-1,300원-5.74%22,500원22,550원21,250원2,015,269433.8억원943,237,970주20.1조원
cmtazfwne02sj1071ljaiydodfsc-stock-price011210:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwn902sh1071fep7scej1
{ "value": "011210", "scheme": "krx_code" }
{
  "value": "011210",
  "scheme": "krx_code"
}
—2026-08-26011210011210KR7011210002현대위아KOSPI60,400원-1,000원-1.63%61,800원61,900원60,100원77,28046.9억원27,195,083주1.6조원
cmtazfwnt02sr1071678ewruzfsc-stock-price011230:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwnn02so1071zx3nn7721
{ "value": "011230", "scheme": "krx_code" }
{
  "value": "011230",
  "scheme": "krx_code"
}
—2026-08-26011230011230KR7011230000삼화전자KOSPI2,660원25원0.95%2,635원2,695원2,600원133,0363.5억원19,165,785주509.8억원
cmtazfwo302sw1071apml7cbmfsc-stock-price011280:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwny02su1071ryofu4sd1
{ "value": "011280", "scheme": "krx_code" }
{
  "value": "011280",
  "scheme": "krx_code"
}
—2026-08-26011280011280KR7011280005태림포장KOSPI1,710원-14원-0.81%1,724원1,731원1,683원10,2391748.5만원70,805,940주1210.7억원
cmtazfwod02t21071se8z5vxbfsc-stock-price011300:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwo802sz1071lm98pdl81
{ "value": "011300", "scheme": "krx_code" }
{
  "value": "011300",
  "scheme": "krx_code"
}
—2026-08-26011300011300KR7011300001우성머티리얼스KOSPI3,290원105원3.30%3,295원3,380원3,000원45,8971.4억원17,238,905주567.1억원
cmtazfwon02t81071f4hr5w2zfsc-stock-price011320:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwoi02t510719bc0mrck1
{ "value": "011320", "scheme": "krx_code" }
{
  "value": "011320",
  "scheme": "krx_code"
}
—2026-08-26011320011320KR7011320009유니크KOSDAQ3,860원40원1.05%3,820원3,870원3,775원9,1173484.3만원19,320,695주745.7억원
cmtazfwp602tk1071yeroy52bfsc-stock-price011370:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwp202tg1071ntw60eug1
{ "value": "011370", "scheme": "krx_code" }
{
  "value": "011370",
  "scheme": "krx_code"
}
—2026-08-26011370011370KR7011370004서한KOSDAQ783원0원0.00%0원0원0원00원100,894,865주790억원
cmtazfwpq02tv1071xidgcd9jfsc-stock-price011420:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpm02tt1071i91vz9u21
{ "value": "011420", "scheme": "krx_code" }
{
  "value": "011420",
  "scheme": "krx_code"
}
—2026-08-26011420011420KR7011420007갤럭시아에스엠KOSPI1,508원-16원-1.05%1,509원1,520원1,497원75,0741.1억원27,549,644주415.4억원
cmtazfwqb02u71071ief2e5ipfsc-stock-price011560:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwq702u510714dccy37a1
{ "value": "011560", "scheme": "krx_code" }
{
  "value": "011560",
  "scheme": "krx_code"
}
—2026-08-26011560011560KR7011560000세보엠이씨KOSDAQ23,750원1,000원4.40%22,750원24,650원22,150원84,31419.8억원10,084,872주2395.1억원
cmtazfwqz02uk1071s0eml5edfsc-stock-price011690:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwqs02uh1071ssv7tm1x1
{ "value": "011690", "scheme": "krx_code" }
{
  "value": "011690",
  "scheme": "krx_code"
}
—2026-08-26011690011690KR7011690005와이투솔루션KOSPI3,175원-20원-0.63%3,260원3,260원3,080원81,7792.5억원36,704,394주1165.3억원
cmtazfwrl02ux1071o7bcshlcfsc-stock-price011760:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwrh02uu10719ryjczvu1
{ "value": "011760", "scheme": "krx_code" }
{
  "value": "011760",
  "scheme": "krx_code"
}
—2026-08-26011760011760KR7011760006현대코퍼레이션KOSPI26,400원600원2.33%25,800원26,400원25,500원20,8045.3억원13,228,966주3492.4억원
cmtazfws502v81071v41m3j3efsc-stock-price011785:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfws102v610715rdhiixw1
{ "value": "011785", "scheme": "krx_code" }
{
  "value": "011785",
  "scheme": "krx_code"
}
—2026-08-26011785011785KR7011781002금호석유화학우KOSPI51,400원700원1.38%50,800원51,600원50,200원3,0981.5억원3,023,486주1554억원
cmtazfwsp02vk1071v84qn0d2fsc-stock-price0117P0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwsl02vh1071tm1gihja1——2026-08-260117P0—KR70117P0005피스피스스튜디오KOSDAQ5,010원-220원-4.21%5,230원5,230원4,915원268,94313.4억원14,168,911주709.8억원
cmtazfwt302vs1071xsto3q3tfsc-stock-price011810:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwsy02vp1071ugkxadg91
{ "value": "011810", "scheme": "krx_code" }
{
  "value": "011810",
  "scheme": "krx_code"
}
—2026-08-26011810011810KR7011810009STXKOSPI3,530원0원0.00%0원0원0원00원31,017,927주1094.9억원
cmtazfwte02vy1071k4lcgdhqfsc-stock-price011930:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwt902vv107172zcmgzn1
{ "value": "011930", "scheme": "krx_code" }
{
  "value": "011930",
  "scheme": "krx_code"
}
—2026-08-26011930011930KR7011930005신성이엔지KOSPI16,600원90원0.55%16,600원16,690원16,090원107,05317.5억원20,306,182주3370.8억원
cmtazfwtt02w51071ng1rmjkvfsc-stock-price012030:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwtn02w21071esvh0y3f1
{ "value": "012030", "scheme": "krx_code" }
{
  "value": "012030",
  "scheme": "krx_code"
}
—2026-08-26012030012030KR7012030003DBKOSPI1,501원16원1.08%1,485원1,507원1,452원371,0495.5억원201,173,933주3019.6억원
cmtazfwu402wb1071dx8l9919fsc-stock-price0120G0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwu002w91071rk4a2nxj1——2026-08-260120G0—KR70120G0001삼양바이오팜KOSPI58,200원3,500원6.40%59,900원62,000원57,700원150,40589.4억원7,435,870주4327.6억원
cmtazfwuk02wj1071zj8rtlj2fsc-stock-price012160:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwud02wg1071xj8q76x01
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-08-26012160012160KR7012160008영흥KOSPI2,600원50원1.96%2,620원2,680원2,535원29,8067779.6만원15,620,703주406.1억원
cmtazfwux02wq1071c99zymf0fsc-stock-price012170:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwur02wm10710lhuaffr1
{ "value": "012170", "scheme": "krx_code" }
{
  "value": "012170",
  "scheme": "krx_code"
}
—2026-08-26012170012170KR7012170007아센디오KOSPI748원0원0.00%0원0원0원00원20,250,194주151.4억원
cmtazfwpg02tq1071gre1auqlfsc-stock-price011390:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpc02tm1071pq6leg7j1
{ "value": "011390", "scheme": "krx_code" }
{
  "value": "011390",
  "scheme": "krx_code"
}
—2026-08-26011390011390KR7011390002부산산업KOSPI49,850원850원1.73%49,000원50,400원48,050원6,9173.3억원1,056,000주526.4억원
cmtazfwq102u21071b3f90oxgfsc-stock-price011500:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwpw02ty1071a8dpp6e51
{ "value": "011500", "scheme": "krx_code" }
{
  "value": "011500",
  "scheme": "krx_code"
}
—2026-08-26011500011500KR7011500006한농화성KOSPI13,270원120원0.91%13,070원13,350원12,890원31,7524.1억원15,637,042주2075억원
cmtazfwqm02ue1071ppwqty17fsc-stock-price0115H0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwqh02ua1071uopksh4j1——2026-08-260115H0—KR70115H0007삼성스팩13호KOSDAQ1,990원-8원-0.40%1,993원1,997원1,983원6,0241197.8만원7,350,000주146.2억원
157,937건 중 119,001–119,050← 이전2381 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬