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
cmtazfyqq03yr107154rjzc1tfsc-stock-price027710:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyql03yo1071lklxn7o31
{ "value": "027710", "scheme": "krx_code" }
{
  "value": "027710",
  "scheme": "krx_code"
}
—2026-08-26027710027710KR7027710003팜스토리KOSDAQ1,079원-2원-0.19%1,078원1,086원1,066원186,8422억원111,416,600주1202.1억원
cmtazfyqz03yx1071k6wq72cofsc-stock-price027740:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyqv03yu10710qlmg5kt1
{ "value": "027740", "scheme": "krx_code" }
{
  "value": "027740",
  "scheme": "krx_code"
}
—2026-08-26027740027740KR7027740000마니커KOSPI1,535원0원0.00%1,512원1,541원1,463원374,5325.7억원31,755,614주487.4억원
cmtazfyr903z31071pqsiqvqtfsc-stock-price027830:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyr503z010716q64xwt81
{ "value": "027830", "scheme": "krx_code" }
{
  "value": "027830",
  "scheme": "krx_code"
}
—2026-08-26027830027830KR7027830009대성창투KOSDAQ956원0원0.00%975원975원950원20,6371982만원54,000,000주516.2억원
cmtazfyrj03z910718xgs0sygfsc-stock-price027970:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyrf03z61071l176heoa1
{ "value": "027970", "scheme": "krx_code" }
{
  "value": "027970",
  "scheme": "krx_code"
}
—2026-08-26027970027970KR7027970003한국제지KOSPI2,785원10원0.36%2,780원2,800원2,740원15,0664156.6만원38,030,144주1059.1억원
cmtazfyru03zf10715idfqzhzfsc-stock-price028050:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyrp03zc1071w7s5zavi1
{ "value": "028050", "scheme": "krx_code" }
{
  "value": "028050",
  "scheme": "krx_code"
}
—2026-08-26028050028050KR7028050003삼성E&AKOSPI48,250원2,400원5.23%47,000원48,600원46,100원2,241,3901067.2억원196,000,000주9.4조원
cmtazfys503zl1071zn8k2s6jfsc-stock-price028080:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfys003zi1071spb56c541
{ "value": "028080", "scheme": "krx_code" }
{
  "value": "028080",
  "scheme": "krx_code"
}
—2026-08-26028080028080KR7028080000휴맥스홀딩스KOSDAQ4,575원-40원-0.87%4,615원4,875원4,505원985450.1만원2,530,346주115.7억원
cmtazfysf03zr10718hhc7oelfsc-stock-price028100:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfysa03zo1071g49srhr51
{ "value": "028100", "scheme": "krx_code" }
{
  "value": "028100",
  "scheme": "krx_code"
}
—2026-08-26028100028100KR7028100006동아지질KOSPI17,650원-10원-0.06%17,650원17,800원17,470원8,3061.4억원11,222,117주1980.7억원
cmtazfysp03zx1071cjk8e6kyfsc-stock-price028260:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfysk03zu10712vcpsceg1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산2026-08-26028260028260KR7028260008삼성물산KOSPI387,500원20,500원5.59%372,000원390,000원367,000원381,9691465.6억원162,167,581주62.8조원
cmtazfysz04031071tqkq3jt8fsc-stock-price02826K:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfysu04001071yt0d3kkn1——2026-08-2602826K—KR702826K016삼성물산우BKOSPI246,000원8,000원3.36%242,000원248,500원238,000원10,33025.3억원1,467,590주3610.2억원
cmtazfyt904091071bnmk2tppfsc-stock-price028300:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyt504061071eple4mb61
{ "value": "028300", "scheme": "krx_code" }
{
  "value": "028300",
  "scheme": "krx_code"
}
—2026-08-26028300028300KR7028300002HLBKOSDAQ36,500원-1,800원-4.70%38,100원38,700원36,100원1,016,815377.7억원133,198,223주4.8조원
cmtazfytj040f1071ivs4jx1ifsc-stock-price028670:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfytf040c1071w12fmt6c1
{ "value": "028670", "scheme": "krx_code" }
{
  "value": "028670",
  "scheme": "krx_code"
}
—2026-08-26028670028670KR7028670008팬오션KOSPI5,610원-770원-12.07%6,300원6,350원5,510원8,668,321493.1억원534,569,512주2.9조원
cmtazfytt040l1071bgkreoq9fsc-stock-price029460:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfytp040i1071iqs0j5q61
{ "value": "029460", "scheme": "krx_code" }
{
  "value": "029460",
  "scheme": "krx_code"
}
—2026-08-26029460029460KR7029460003케이씨KOSPI36,300원300원0.83%36,000원36,400원35,000원22,4728억원11,020,535주4000.4억원
cmtazfyu4040r1071zbjgbemrfsc-stock-price029480:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfytz040o1071ea13wm8g1
{ "value": "029480", "scheme": "krx_code" }
{
  "value": "029480",
  "scheme": "krx_code"
}
—2026-08-26029480029480KR7029480001광무KOSDAQ1,543원-21원-1.34%1,591원1,595원1,524원96,1541.4억원59,719,132주921.4억원
cmtazfyud040x1071ftnpten8fsc-stock-price029530:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyua040u1071y2ps8w2d1
{ "value": "029530", "scheme": "krx_code" }
{
  "value": "029530",
  "scheme": "krx_code"
}
—2026-08-26029530029530KR7029530003신도리코KOSPI41,350원600원1.47%40,700원41,900원40,300원7,5503억원9,715,729주4017.4억원
cmtazfyup04121071okzuemxpfsc-stock-price029780:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyuj04101071ssh77g8y1
{ "value": "029780", "scheme": "krx_code" }
{
  "value": "029780",
  "scheme": "krx_code"
}
—2026-08-26029780029780KR7029780004삼성카드KOSPI46,750원600원1.30%46,400원46,750원46,100원85,12039.6억원115,858,891주5.4조원
cmtazfyve041f10710s7a1v2pfsc-stock-price030190:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyv9041d1071wlb9j2f11
{ "value": "030190", "scheme": "krx_code" }
{
  "value": "030190",
  "scheme": "krx_code"
}
—2026-08-26030190030190KR7030190003NICE평가정보KOSPI15,650원70원0.45%15,570원15,940원15,490원111,22817.4억원58,911,527주9219.6억원
cmtazfyvo041l1071evhe3yq8fsc-stock-price030200:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyvj041i1071nqj0cd1m1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티2026-08-26030200030200KR7030200000KTKOSPI53,300원300원0.57%53,000원53,400원52,600원239,173126.7억원252,021,685주13.4조원
cmtazfyvy041r1071okawmq5lfsc-stock-price030210:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfyvu041o1071678f91ge1
{ "value": "030210", "scheme": "krx_code" }
{
  "value": "030210",
  "scheme": "krx_code"
}
—2026-08-26030210030210KR7030210009다올투자증권KOSPI3,930원0원0.00%3,930원3,945원3,870원61,9442.4억원60,911,106주2393.8억원
cmtazfz2d045g1071j3ghkftifsc-stock-price032560:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz29045f10717j80lv521
{ "value": "032560", "scheme": "krx_code" }
{
  "value": "032560",
  "scheme": "krx_code"
}
—2026-08-26032560032560KR7032560005황금에스티KOSPI5,760원-10원-0.17%5,780원5,820원5,700원13,8937971.4만원17,000,000주979.2억원
cmtazfz2o045m10715gdry0mmfsc-stock-price032580:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz2j045j1071zii4ggqd1
{ "value": "032580", "scheme": "krx_code" }
{
  "value": "032580",
  "scheme": "krx_code"
}
—2026-08-26032580032580KR7032580003피델릭스KOSDAQ4,100원140원3.54%3,960원4,120원3,905원357,25014.3억원33,132,064주1358.4억원
cmtazfzbi04a71071ezst0yywfsc-stock-price033500:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbc04a41071z9jick0f1
{ "value": "033500", "scheme": "krx_code" }
{
  "value": "033500",
  "scheme": "krx_code"
}
—2026-08-26033500033500KR7033500000동성화인텍KOSDAQ17,790원240원1.37%17,510원18,140원17,000원94,20916.7억원29,989,494주5335.1억원
cmtazfzbs04ad1071or5y3xuafsc-stock-price033530:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbn04aa10712ro7xllw1
{ "value": "033530", "scheme": "krx_code" }
{
  "value": "033530",
  "scheme": "krx_code"
}
—2026-08-26033530033530KR7033530007SJG세종KOSPI6,980원80원1.16%6,950원7,050원6,850원41,7952.8억원27,052,299주1888.2억원
cmtazfzc504aj1071ftrj8umnfsc-stock-price033540:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzbx04ag1071x6vo43oc1
{ "value": "033540", "scheme": "krx_code" }
{
  "value": "033540",
  "scheme": "krx_code"
}
—2026-08-26033540033540KR7033540006파라텍KOSDAQ3,235원5원0.15%3,325원3,385원3,160원15,2374952.7만원10,449,266주338억원
cmtazfzcf04ap1071pc1ipgs4fsc-stock-price033560:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzca04am1071lfakw9am1
{ "value": "033560", "scheme": "krx_code" }
{
  "value": "033560",
  "scheme": "krx_code"
}
—2026-08-26033560033560KR7033560004블루콤KOSDAQ4,450원-130원-2.84%4,500원4,575원4,375원20,6569190.9만원17,100,000주760.9억원
cmtazfzcu04ax1071z5jpvceyfsc-stock-price033640:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzcp04au1071lpg1yh221
{ "value": "033640", "scheme": "krx_code" }
{
  "value": "033640",
  "scheme": "krx_code"
}
—2026-08-26033640033640KR7033640004네패스KOSDAQ22,450원1,400원6.65%21,050원22,500원20,300원255,00555억원23,059,202주5176.7억원
cmtazfzd404b31071d27e5lggfsc-stock-price033780:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzcz04b010715udh26zp1
{ "value": "033780", "scheme": "krx_code" }
{
  "value": "033780",
  "scheme": "krx_code"
}
—2026-08-26033780033780KR7033780008KT&GKOSPI174,700원-700원-0.40%175,500원176,000원174,000원106,692186.7억원103,810,456주18.1조원
cmtazfzde04b91071no61upcqfsc-stock-price033790:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzd904b610716nobp54o1
{ "value": "033790", "scheme": "krx_code" }
{
  "value": "033790",
  "scheme": "krx_code"
}
—2026-08-26033790033790KR7033790007피노KOSDAQ6,050원-40원-0.66%6,050원6,090원5,850원514,21730.7억원83,321,887주5040.9억원
cmtazfzdn04bf1071umz55k0qfsc-stock-price033830:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzdk04bc10713wlasz4y1
{ "value": "033830", "scheme": "krx_code" }
{
  "value": "033830",
  "scheme": "krx_code"
}
—2026-08-26033830033830KR7033830001티비씨KOSDAQ1,621원-9원-0.55%1,598원1,630원1,591원10,0301616.8만원18,907,130주306.4억원
cmtazfzdy04bk1071ysk857c1fsc-stock-price033920:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzdt04bi1071ljzjux751
{ "value": "033920", "scheme": "krx_code" }
{
  "value": "033920",
  "scheme": "krx_code"
}
—2026-08-26033920033920KR7033920000무학KOSPI7,890원90원1.15%7,800원7,920원7,790원5,0333957.7만원28,500,000주2248.6억원
cmtazfze904bq1071eh9ivk7lfsc-stock-price034020:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfze404bo10715ius75mp1
{ "value": "034020", "scheme": "krx_code" }
{
  "value": "034020",
  "scheme": "krx_code"
}
—2026-08-26034020034020KR7034020008두산에너빌리티KOSPI85,800원5,100원6.32%82,900원86,700원81,100원6,424,7215441.7억원640,561,146주54.9조원
cmtazfz64047k10716tnvyn8nfsc-stock-price032940:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz60047h10717hzfflsf1
{ "value": "032940", "scheme": "krx_code" }
{
  "value": "032940",
  "scheme": "krx_code"
}
—2026-08-26032940032940KR7032940009원익KOSDAQ6,030원130원2.20%5,900원6,070원5,810원28,7621.7억원18,193,181주1097억원
cmtazfzf704cb1071om6vdqblfsc-stock-price034230:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzf304c71071qydkampl1
{ "value": "034230", "scheme": "krx_code" }
{
  "value": "034230",
  "scheme": "krx_code"
}
—2026-08-26034230034230KR7034230003파라다이스KOSPI9,890원270원2.81%9,620원9,960원9,610원420,46141.2억원92,629,382주9161억원
cmtazfzfr04cn1071ud8lsdigfsc-stock-price034590:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfn04cj10717o8v7zpy1
{ "value": "034590", "scheme": "krx_code" }
{
  "value": "034590",
  "scheme": "krx_code"
}
—2026-08-26034590034590KR7034590000인천도시가스KOSPI26,850원100원0.37%26,750원26,850원26,500원2,4216470만원4,374,754주1174.6억원
cmtazfzgd04cz10712ui3tav1fsc-stock-price03473K:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzg704cv1071b47tfsw11——2026-08-2603473K—KR703473K016SK우KOSPI364,500원500원0.14%365,000원370,000원357,000원4091.4억원566,135주2063.5억원
cmtazfzgx04db1071jcljqsf3fsc-stock-price03481K:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzgs04d71071wmqtqjtd1——2026-08-2603481K—KR703481K019해성산업1우KOSDAQ6,150원0원0.00%6,140원6,150원6,090원2716.5만원1,377,453주84.7억원
cmtazfzhh04dn1071sp7b9fdsfsc-stock-price034940:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzhc04dj1071uta9tfl31
{ "value": "034940", "scheme": "krx_code" }
{
  "value": "034940",
  "scheme": "krx_code"
}
—2026-08-26034940034940KR7034940007조아제약KOSDAQ550원0원0.00%0원0원0원00원30,979,827주170.3억원
cmtazfzi104dy1071twl9ftnlfsc-stock-price035000:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzhw04dv1071bvwfztk21
{ "value": "035000", "scheme": "krx_code" }
{
  "value": "035000",
  "scheme": "krx_code"
}
—2026-08-26035000035000KR7035000009HS애드KOSPI6,470원-300원-4.43%6,550원6,550원6,400원115,0527.4억원16,207,644주1048.6억원
cmtazfzil04ea10716wciu6c1fsc-stock-price035150:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzih04e8107179zmjdjn1
{ "value": "035150", "scheme": "krx_code" }
{
  "value": "035150",
  "scheme": "krx_code"
}
—2026-08-26035150035150KR7035150002백산KOSPI10,580원20원0.19%10,560원10,770원10,560원6,7927218.9만원19,771,079주2091.7억원
cmtazfzj604em107137mu2ijcfsc-stock-price035250:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzj104ek107195lpbi671
{ "value": "035250", "scheme": "krx_code" }
{
  "value": "035250",
  "scheme": "krx_code"
}
—2026-08-26035250035250KR7035250000강원랜드KOSPI14,640원180원1.24%14,600원14,680원14,480원250,11636.5억원213,940,500주3.1조원
cmtazfzjr04ez1071gcyer4f2fsc-stock-price035420:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzjl04ev1071nwx51qa91
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER2026-08-26035420035420KR7035420009NAVERKOSPI220,000원-500원-0.23%218,500원223,500원214,000원634,2101394.6억원152,076,491주33.4조원
cmtazfzkb04fa1071wiinzqddfsc-stock-price035510:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzk604f81071u4cxszzl1
{ "value": "035510", "scheme": "krx_code" }
{
  "value": "035510",
  "scheme": "krx_code"
}
—2026-08-26035510035510KR7035510007신세계 I&CKOSPI13,500원80원0.60%13,320원13,540원13,300원24,2243.2억원13,980,900주1887.4억원
cmtazfzku04fm1071ddl5zd65fsc-stock-price035610:202608262026-08-26dayperiod2026-08-27 12:48:122026-08-27 12:48:12cmtazfzkq04fk1071aif5u7hi1
{ "value": "035610", "scheme": "krx_code" }
{
  "value": "035610",
  "scheme": "krx_code"
}
—2026-08-26035610035610KR7035610005솔본KOSDAQ5,050원60원1.20%5,100원5,120원4,950원40,8652억원27,345,997주1380.9억원
cmtazfzew04c4107126elqfc5fsc-stock-price034220:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzer04c11071ei2gzxr31
{ "value": "034220", "scheme": "krx_code" }
{
  "value": "034220",
  "scheme": "krx_code"
}
—2026-08-26034220034220KR7034220004LG디스플레이KOSPI9,490원-60원-0.63%9,560원9,570원9,370원2,357,203223.4억원500,000,000주4.7조원
cmtazfzfi04cg1071sh96dvmufsc-stock-price034310:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfd04ce1071d5z70vmw1
{ "value": "034310", "scheme": "krx_code" }
{
  "value": "034310",
  "scheme": "krx_code"
}
—2026-08-26034310034310KR7034310003NICEKOSPI13,330원330원2.54%13,150원13,350원13,060원44,7675.9억원36,757,157주4899.7억원
cmtazfzg204cs1071jmzyflcnfsc-stock-price034730:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzfx04cq1071ngogi25h1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK2026-08-26034730034730KR7034730002SKKOSPI554,000원-2,000원-0.36%557,000원558,000원534,000원139,809763.1억원72,502,703주40.1조원
cmtazfzgm04d41071iilsixiafsc-stock-price034810:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzgi04d21071igf3nmhz1
{ "value": "034810", "scheme": "krx_code" }
{
  "value": "034810",
  "scheme": "krx_code"
}
—2026-08-26034810034810KR7034810002해성산업KOSDAQ6,030원-90원-1.47%6,120원6,140원6,000원27,5591.6억원31,580,152주1904.2억원
cmtazfzh604dg10716gnse4g3fsc-stock-price034830:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzh204de1071a6o59wt41
{ "value": "034830", "scheme": "krx_code" }
{
  "value": "034830",
  "scheme": "krx_code"
}
—2026-08-26034830034830KR7034830000한국토지신탁KOSPI1,172원16원1.38%1,156원1,176원1,145원269,7653.1억원252,489,230주2959.1억원
cmtazfy6303n51071d0j4lu9efsc-stock-price0218L0:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy5z03n210711s2clm6q1——2026-08-260218L0—KR70218L0007네오뷰KOSDAQ14,500원230원1.61%14,270원14,720원13,800원27,1643.8억원5,276,175주765억원
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
cmtazfwhv02pi1071anrhs6t6fsc-stock-price0105P0:202608262026-08-26dayperiod2026-08-27 12:48:082026-08-27 12:48:08cmtazfwhq02pf10713xihho681——2026-08-260105P0—KR70105P0009유진스팩12호KOSDAQ2,000원-5원-0.25%1,992원2,005원1,992원576114.9만원5,660,000주113.2억원
83,286건 중 45,001–45,050← 이전901 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬