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
cmtazfxcf036j1071b1gaicrufsc-stock-price014915:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxca036g10716fh3p02a1
{ "value": "014915", "scheme": "krx_code" }
{
  "value": "014915",
  "scheme": "krx_code"
}
—2026-08-26014915014915KR7014911002성문전자우KOSPI4,600원160원3.60%4,550원4,600원4,500원556252.9만원600,000주27.6억원
cmtazfxc4036d1071r7h8lg6qfsc-stock-price014910:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxc0036a10717makvx511
{ "value": "014910", "scheme": "krx_code" }
{
  "value": "014910",
  "scheme": "krx_code"
}
—2026-08-26014910014910KR7014910004성문전자KOSPI1,930원-12원-0.62%1,942원1,986원1,800원117,6712.2억원21,857,257주421.8억원
cmtazfxbu03671071pd5ucm7bfsc-stock-price014830:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxbp036410718eiwoscq1
{ "value": "014830", "scheme": "krx_code" }
{
  "value": "014830",
  "scheme": "krx_code"
}
—2026-08-26014830014830KR7014830004유니드KOSPI64,400원2,200원3.54%62,400원64,700원62,400원14,8559.5억원6,767,600주4358.3억원
cmtazfxbk03611071bxreesmvfsc-stock-price014825:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxbf035y1071uicvpkkn1
{ "value": "014825", "scheme": "krx_code" }
{
  "value": "014825",
  "scheme": "krx_code"
}
—2026-08-26014825014825KR7014821003동원시스템즈우KOSPI13,720원-300원-2.14%14,020원14,020원13,720원383532.7만원264,111주36.2억원
cmtazfxba035v1071qhr5f4srfsc-stock-price014820:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxb4035s1071de4xz1af1
{ "value": "014820", "scheme": "krx_code" }
{
  "value": "014820",
  "scheme": "krx_code"
}
—2026-08-26014820014820KR7014820005동원시스템즈KOSPI21,850원-100원-0.46%22,150원22,200원21,300원31,9546.8억원28,991,282주6334.5억원
cmtazfxau035n1071l9xm5odufsc-stock-price014790:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfxao035i10715x4q6o3y1
{ "value": "014790", "scheme": "krx_code" }
{
  "value": "014790",
  "scheme": "krx_code"
}
—2026-08-26014790014790KR7014790000HL D&IKOSPI2,660원160원6.40%2,545원2,750원2,545원171,4204.5억원37,858,601주1007억원
cmtazfx7i033r1071c2tub2npfsc-stock-price014190:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx7d033p1071owy3wbb91
{ "value": "014190", "scheme": "krx_code" }
{
  "value": "014190",
  "scheme": "krx_code"
}
—2026-08-26014190014190KR7014190003원익큐브KOSDAQ1,190원1원0.08%1,162원1,210원1,162원13,4901601.9만원35,395,071주421.2억원
cmtazfx6w033f1071e3xjfn6bfsc-stock-price014130:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx6t033d1071hmjvesbm1
{ "value": "014130", "scheme": "krx_code" }
{
  "value": "014130",
  "scheme": "krx_code"
}
—2026-08-26014130014130KR7014130009한익스프레스KOSPI2,470원10원0.41%2,485원2,500원2,425원9,9522427.3만원11,817,883주291.9억원
cmtazfx6c03331071l8tzu287fsc-stock-price013990:202608262026-08-26dayperiod2026-08-27 12:48:092026-08-27 12:48:09cmtazfx6903311071wc6wklbl1
{ "value": "013990", "scheme": "krx_code" }
{
  "value": "013990",
  "scheme": "krx_code"
}
—2026-08-26013990013990KR7013990007아가방컴퍼니KOSDAQ4,325원25원0.58%4,340원4,360원4,200원54,2552.3억원32,887,536주1422.3억원
cmtazfx5a032h1071e0oyr57afsc-stock-price013720:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx55032e1071ocogbm8y1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-08-26013720013720KR7013720008청보KOSDAQ2,390원-15원-0.62%2,405원2,405원2,330원3,651861.8만원12,165,628주290.7억원
cmtazfx50032b1071cp7j5o98fsc-stock-price013700:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx4v03281071z7t9pjek1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-08-26013700013700KR7013700000까뮤이앤씨KOSPI1,637원-123원-6.99%1,780원1,782원1,606원266,3964.4억원59,750,830주978.1억원
cmtazfx4p03251071jnqtdz24fsc-stock-price013580:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx4l032210712y6ftm2l1
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-08-26013580013580KR7013580006계룡건설KOSPI22,650원300원1.34%22,450원22,800원22,250원48,94811억원8,930,907주2022.8억원
cmtazfx4f031z1071tfc7kj5gfsc-stock-price013570:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx4a031w1071uincoqu31
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-08-26013570013570KR7013570007디와이KOSPI4,450원65원1.48%4,395원4,500원4,370원31,3051.3억원26,319,633주1171.2억원
cmtazfx44031t1071v1hjuykzfsc-stock-price013520:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx40031q10712lxf5qmh1
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-08-26013520013520KR7013520002화승코퍼레이션KOSPI2,580원50원1.98%2,530원2,605원2,500원54,1271.3억원50,051,252주1291.3억원
cmtazfx3v031n10710avqlfsffsc-stock-price0134X0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3q031k1071tq3xetew1——2026-08-260134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,980원2원0.10%1,978원1,981원1,976원10,4322066만원6,740,000주133.4억원
cmtazfx3l031h1071aq1lggqcfsc-stock-price013360:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3e031e107128125ndd1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-08-26013360013360KR7013360003일성건설KOSPI1,501원35원2.39%1,530원1,531원1,474원284,0084.2억원54,024,880주810.9억원
cmtazfx3403191071lwur2t5ffsc-stock-price013310:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx3003161071s7y1nba41
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-08-26013310013310KR7013310008아진산업KOSDAQ2,445원0원0.00%2,425원2,460원2,420원72,5551.7억원38,806,582주948.8억원
cmtazfx2u03131071vgqxbxulfsc-stock-price0132G0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2q03101071zjd80cnb1——2026-08-260132G0—KR70132G0007교보20호스팩KOSDAQ1,996원1원0.05%1,996원1,997원1,986원650129.7만원5,970,000주119.1억원
cmtazfx2l030x107113cjznb3fsc-stock-price0131D0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx2g030u1071rcta15g21——2026-08-260131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,973원2원0.10%1,971원1,973원1,961원13,5432667.2만원6,310,000주124.4억원
cmtazfx2b030r1071vym5k03kfsc-stock-price013120:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx26030p10719zy8hq6b1
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-08-26013120013120KR7013120001동원개발KOSDAQ2,200원-10원-0.45%2,190원2,240원2,170원47,9041억원90,808,100주1997.7억원
cmtazfx21030m1071ikmopo4mfsc-stock-price0130H0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1w030j1071x6hieg1z1——2026-08-260130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,992원-6원-0.30%1,999원2,000원1,991원1,786356만원7,700,000주153.3억원
cmtazfx1r030g1071adduqisrfsc-stock-price0130D0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1l030e1071l7g2s77e1——2026-08-260130D0—KR70130D0002신한제17호스팩KOSDAQ1,979원8원0.41%1,979원1,979원1,971원18235.9만원5,340,000주105.6억원
cmtazfx1g030b1071d172ngggfsc-stock-price013030:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx1a030810719kmyrl2u1
{ "value": "013030", "scheme": "krx_code" }
{
  "value": "013030",
  "scheme": "krx_code"
}
—2026-08-26013030013030KR7013030002하이록코리아KOSDAQ33,200원1,000원3.11%32,550원33,550원32,200원41,62613.7억원11,768,144주3907억원
cmtazfx11030310712plt0p30fsc-stock-price013000:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0w030010716fann0921
{ "value": "013000", "scheme": "krx_code" }
{
  "value": "013000",
  "scheme": "krx_code"
}
—2026-08-26013000013000KR7013000005세우글로벌KOSPI1,201원20원1.69%1,193원1,205원1,163원29,1253442.3만원28,705,031주344.7억원
cmtazfx0q02zx1071nlrbs5kvfsc-stock-price0129K0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0l02zu1071y9quy2ro1——2026-08-260129K0—KR70129K0006신한제18호스팩KOSDAQ1,978원-2원-0.10%1,968원1,981원1,967원4,722930.2만원5,620,000주111.1억원
cmtazfx0h02zr1071bh22k2u1fsc-stock-price012860:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfx0c02zo1071dj2xosxx1
{ "value": "012860", "scheme": "krx_code" }
{
  "value": "012860",
  "scheme": "krx_code"
}
—2026-08-26012860012860KR7012860003모베이스전자KOSDAQ2,295원-55원-2.34%2,395원2,395원2,265원431,9109.9억원73,233,457주1680.7억원
cmtazfx0502zl1071t6af6n1dfsc-stock-price012800:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzz02zh1071kdl7cqkh1
{ "value": "012800", "scheme": "krx_code" }
{
  "value": "012800",
  "scheme": "krx_code"
}
—2026-08-26012800012800KR7012800009대창KOSPI1,218원18원1.50%1,200원1,227원1,184원385,5234.6억원91,140,499주1110억원
cmtazfwzq02zd107121xymtd0fsc-stock-price012790:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzn02zb1071qggoug7w1
{ "value": "012790", "scheme": "krx_code" }
{
  "value": "012790",
  "scheme": "krx_code"
}
—2026-08-26012790012790KR7012790002신일제약KOSDAQ6,000원50원0.84%5,950원6,020원5,930원8,8095275.2만원11,986,415주719.1억원
cmtazfwzh02z8107167ktczwcfsc-stock-price012750:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwzc02z510711ybvbky61
{ "value": "012750", "scheme": "krx_code" }
{
  "value": "012750",
  "scheme": "krx_code"
}
—2026-08-26012750012750KR7012750006에스원KOSPI79,900원100원0.13%79,600원80,900원78,800원36,24929억원37,999,178주3조원
cmtazfwz702z21071tpqxp8hufsc-stock-price012700:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwz202yz1071jasb99hj1
{ "value": "012700", "scheme": "krx_code" }
{
  "value": "012700",
  "scheme": "krx_code"
}
—2026-08-26012700012700KR7012700001리드코프KOSDAQ3,020원5원0.17%3,030원3,075원2,995원21,9246591만원26,194,852주791억원
cmtazfwyx02yw1071giylpr87fsc-stock-price0126Z0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyr02yu1071v9lgt0991——2026-08-260126Z0—KR70126Z0002삼성에피스홀딩스KOSPI380,000원14,000원3.83%374,500원388,000원372,500원58,384222.6억원24,883,049주9.4조원
cmtazfwyj02yp107150twmk3vfsc-stock-price012690:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwyd02ym1071pc0aschx1
{ "value": "012690", "scheme": "krx_code" }
{
  "value": "012690",
  "scheme": "krx_code"
}
—2026-08-26012690012690KR7012690004모나리자KOSPI1,461원0원0.00%1,462원1,474원1,440원80,4551.1억원36,571,255주534.3억원
cmtazfwy802yj10712rpb9xgpfsc-stock-price012630:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwy102yg1071420cjvv61
{ "value": "012630", "scheme": "krx_code" }
{
  "value": "012630",
  "scheme": "krx_code"
}
—2026-08-26012630012630KR7012630000HDCKOSPI23,000원1,450원6.73%21,550원23,050원21,450원100,16522.5억원59,741,721주1.3조원
cmtazfwxh02y71071t4bd20anfsc-stock-price012610:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxe02y51071echfwipj1
{ "value": "012610", "scheme": "krx_code" }
{
  "value": "012610",
  "scheme": "krx_code"
}
—2026-08-26012610012610KR7012610002경인양행KOSPI3,225원0원0.00%3,225원3,240원3,070원150,7874.7억원41,616,365주1342.1억원
cmtazfwwz02xw1071p00dkufgfsc-stock-price012340:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwws02xs1071fgjmqnqb1
{ "value": "012340", "scheme": "krx_code" }
{
  "value": "012340",
  "scheme": "krx_code"
}
—2026-08-26012340012340KR7012340006뉴인텍KOSDAQ579원0원0.00%579원586원560원85,3284918만원22,044,793주127.6억원
cmtazfwxt02yc1071zk4icjfkfsc-stock-price012620:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwxo02yb1071ocuwej261
{ "value": "012620", "scheme": "krx_code" }
{
  "value": "012620",
  "scheme": "krx_code"
}
—2026-08-26012620012620KR7012620001원일특강KOSDAQ7,050원20원0.28%7,110원7,110원7,000원878617만원4,400,000주310.2억원
cmtazfwx802y11071378m9eryfsc-stock-price012450:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwx402xz1071n2co231k1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-08-26012450012450KR7012450003한화에어로스페이스KOSPI1,087,000원-15,000원-1.36%1,102,000원1,102,000원1,055,000원83,239894.6억원51,563,401주56조원
cmtazfwwl02xo1071zbotkmhqfsc-stock-price012330:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwwg02xm1071h6g04qpc1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스2026-08-26012330012330KR7012330007현대모비스KOSPI464,000원-34,000원-6.83%505,000원505,000원463,000원580,2962785.6억원89,820,585주41.6조원
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
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
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
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
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
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
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
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
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
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
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
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
83,286건 중 43,901–43,950← 이전879 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬