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
cmtazftcv01131071m8ay30hkfsc-stock-price002100:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftcp01101071344agnry1
{ "value": "002100", "scheme": "krx_code" }
{
  "value": "002100",
  "scheme": "krx_code"
}
—2026-08-26002100002100KR7002100006경농KOSPI9,310원70원0.76%9,250원9,320원9,160원20,3751.8억원19,522,575주1817.5억원
cmtazftea011s10715l8tb32rfsc-stock-price002200:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfte5011o1071hvx4m9rv1
{ "value": "002200", "scheme": "krx_code" }
{
  "value": "002200",
  "scheme": "krx_code"
}
—2026-08-26002200002200KR7002200004한국수출포장KOSPI2,620원0원0.00%2,600원2,625원2,590원12,5643270.3만원33,499,941주877.6억원
cmtazftfj012f1071tbseu35xfsc-stock-price002230:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfc012b1071tt561is21
{ "value": "002230", "scheme": "krx_code" }
{
  "value": "002230",
  "scheme": "krx_code"
}
—2026-08-26002230002230KR7002230001피에스텍KOSDAQ5,230원30원0.58%5,200원5,370원5,100원34,9571.8억원18,421,070주963.4억원
cmtazftfv012l1071dmcci0d7fsc-stock-price002240:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfq012j10710q4z4mjw1
{ "value": "002240", "scheme": "krx_code" }
{
  "value": "002240",
  "scheme": "krx_code"
}
—2026-08-26002240002240KR7002240000고려제강KOSPI17,300원240원1.41%17,100원17,480원16,860원21,0683.5억원27,000,000주4671억원
cmtazftg4012r1071rtnzgvxcfsc-stock-price002290:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftfz012o107151x6favv1
{ "value": "002290", "scheme": "krx_code" }
{
  "value": "002290",
  "scheme": "krx_code"
}
—2026-08-26002290002290KR7002290005삼일기업공사KOSDAQ3,340원0원0.00%3,345원3,390원3,335원3,6391219.5만원12,400,000주414.1억원
cmtazftgf012x10712jnn8rk6fsc-stock-price002310:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftga012u10716o488uqo1
{ "value": "002310", "scheme": "krx_code" }
{
  "value": "002310",
  "scheme": "krx_code"
}
—2026-08-26002310002310KR7002310001아세아제지KOSPI8,480원-80원-0.93%8,460원8,570원8,270원91,3687.6억원39,449,510주3345.3억원
cmtazftgu01331071vet06wx5fsc-stock-price002320:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftgo01321071qrhpvi6n1
{ "value": "002320", "scheme": "krx_code" }
{
  "value": "002320",
  "scheme": "krx_code"
}
—2026-08-26002320002320KR7002320000한진KOSPI15,140원40원0.26%15,110원15,400원15,000원15,4142.3억원15,518,616주2349.5억원
cmtazfth3013910715mxfzdsifsc-stock-price002350:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftgy01361071moh90e501
{ "value": "002350", "scheme": "krx_code" }
{
  "value": "002350",
  "scheme": "krx_code"
}
—2026-08-26002350002350KR7002350007넥센타이어KOSPI6,560원20원0.31%6,550원6,580원6,440원49,4833.2억원97,667,877주6407억원
cmtazfthc013f1071bwjwa157fsc-stock-price002355:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfth8013c1071ut80xs8b1
{ "value": "002355", "scheme": "krx_code" }
{
  "value": "002355",
  "scheme": "krx_code"
}
—2026-08-26002355002355KR7002351005넥센타이어1우BKOSPI3,905원0원0.00%3,900원3,960원3,885원29,5231.1억원6,500,000주253.8억원
cmtazfthx013q10718i7d443pfsc-stock-price002380:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftht013o1071z849x3av1
{ "value": "002380", "scheme": "krx_code" }
{
  "value": "002380",
  "scheme": "krx_code"
}
—2026-08-26002380002380KR7002380004KCCKOSPI472,000원18,000원3.96%455,500원475,000원450,500원18,46386.2억원8,592,896주4조원
cmtazftid013x1071eoqfd3snfsc-stock-price002390:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfti7013w1071da0qe4io1
{ "value": "002390", "scheme": "krx_code" }
{
  "value": "002390",
  "scheme": "krx_code"
}
—2026-08-26002390002390KR7002390003한독KOSPI9,450원70원0.75%9,310원9,470원9,300원5,3515028.2만원13,763,533주1300.6억원
cmtazftao00zx10719mylgdbcfsc-stock-price001820:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazftai00zu1071m99h6nvm1
{ "value": "001820", "scheme": "krx_code" }
{
  "value": "001820",
  "scheme": "krx_code"
}
—2026-08-26001820001820KR7001820000삼화콘덴서KOSPI107,800원2,900원2.76%104,300원113,200원100,700원1,003,1821092.9억원10,395,000주1.1조원
cmtazftay010310713uo2vjwgfsc-stock-price001840:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazftat01001071djl1odte1
{ "value": "001840", "scheme": "krx_code" }
{
  "value": "001840",
  "scheme": "krx_code"
}
—2026-08-26001840001840KR7001840008이화공영KOSDAQ2,215원0원0.00%0원0원0원00원28,256,809주625.8억원
cmtazftb8010910711u53n5z2fsc-stock-price001940:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftb401061071k6nn46hm1
{ "value": "001940", "scheme": "krx_code" }
{
  "value": "001940",
  "scheme": "krx_code"
}
—2026-08-26001940001940KR7001940006KISCO홀딩스KOSPI28,300원50원0.18%28,250원28,400원27,650원6,3721.7억원14,176,380주4011.9억원
cmtazftd70119107180u64w9pfsc-stock-price002140:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftd201161071xwov2ocl1
{ "value": "002140", "scheme": "krx_code" }
{
  "value": "002140",
  "scheme": "krx_code"
}
—2026-08-26002140002140KR7002140002고려산업KOSPI2,040원-35원-1.69%2,060원2,090원2,020원288,8335.8억원24,939,425주508.7억원
cmtazftdh011d107105t2qgutfsc-stock-price002150:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftdc011c10718myqke4e1
{ "value": "002150", "scheme": "krx_code" }
{
  "value": "002150",
  "scheme": "krx_code"
}
—2026-08-26002150002150KR7002150001도화엔지니어링KOSPI5,320원190원3.70%5,200원5,490원5,190원175,3089.3억원33,720,000주1793.9억원
cmtazftdx011l1071p49rkyeefsc-stock-price002170:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftdr011i10711lzyypit1
{ "value": "002170", "scheme": "krx_code" }
{
  "value": "002170",
  "scheme": "krx_code"
}
—2026-08-26002170002170KR7002170009SYTSKOSPI56,700원600원1.07%55,700원57,500원55,600원3,9612.2억원3,000,000주1701억원
cmtazftbl010e1071e5i2r5x5fsc-stock-price002020:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftbf010c10717rxbg9lv1
{ "value": "002020", "scheme": "krx_code" }
{
  "value": "002020",
  "scheme": "krx_code"
}
—2026-08-26002020002020KR7002020006코오롱KOSPI25,850원350원1.37%25,750원25,950원24,850원21,5205.4억원12,907,680주3336.6억원
cmtazfteo011z1071erq9lxe9fsc-stock-price002210:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftei011w10718xgbl8lb1
{ "value": "002210", "scheme": "krx_code" }
{
  "value": "002210",
  "scheme": "krx_code"
}
—2026-08-26002210002210KR7002210003동성제약KOSPI1,534원59원4.00%1,475원1,560원1,459원127,2271.9억원96,619,507주1482.1억원
cmtazftf4012710713n4jl5dkfsc-stock-price002220:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftey01241071ho979pqr1
{ "value": "002220", "scheme": "krx_code" }
{
  "value": "002220",
  "scheme": "krx_code"
}
—2026-08-26002220002220KR7002220002한일철강KOSPI2,930원65원2.27%2,900원2,955원2,850원122,7423.5억원26,697,460주782.2억원
cmtazfthn013k1071qwd6k1i2fsc-stock-price002360:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfthi013i1071wmclnuzj1
{ "value": "002360", "scheme": "krx_code" }
{
  "value": "002360",
  "scheme": "krx_code"
}
—2026-08-26002360002360KR7002360006SH에너지화학KOSPI1,529원-39원-2.49%1,555원1,568원1,485원32,1074859.7만원11,113,373주169.9억원
cmtazftiq01431071ux5g969gfsc-stock-price002410:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftim01421071xt1xxkx61
{ "value": "002410", "scheme": "krx_code" }
{
  "value": "002410",
  "scheme": "krx_code"
}
—2026-08-26002410002410KR7002410009범양건영KOSPI1,935원0원0.00%0원0원0원00원27,479,820주531.7억원
cmtazftj5014b10710962s4orfsc-stock-price002420:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftiz01481071awreoev71
{ "value": "002420", "scheme": "krx_code" }
{
  "value": "002420",
  "scheme": "krx_code"
}
—2026-08-26002420002420KR7002420008세기상사KOSPI5,810원150원2.65%5,620원5,850원5,620원9,6245478.3만원31,167,884주1810.8억원
cmtazftju014o1071lqxd1a3ofsc-stock-price002460:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjq014l1071xa6b0gkm1
{ "value": "002460", "scheme": "krx_code" }
{
  "value": "002460",
  "scheme": "krx_code"
}
—2026-08-26002460002460KR7002460004HS화성KOSPI10,840원290원2.75%10,600원10,950원10,510원6,6747202.2만원10,150,000주1100.2억원
cmtazftk5014u1071o95z3zzsfsc-stock-price002600:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjz014r1071ftnynkpk1
{ "value": "002600", "scheme": "krx_code" }
{
  "value": "002600",
  "scheme": "krx_code"
}
—2026-08-26002600002600KR7002600005조흥KOSPI137,000원1,300원0.96%137,700원138,800원137,000원33456.3만원600,000주822억원
cmtazftjj014i1071853f2ijofsc-stock-price002450:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftjd014e1071ob7p25ib1
{ "value": "002450", "scheme": "krx_code" }
{
  "value": "002450",
  "scheme": "krx_code"
}
—2026-08-26002450002450KR7002450005삼익악기KOSPI1,123원13원1.17%1,104원1,124원1,104원178,0931.9억원90,530,915주1016.6억원
cmtazftkj01511071e01shwxufsc-stock-price002620:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkc014x1071dhnu7d501
{ "value": "002620", "scheme": "krx_code" }
{
  "value": "002620",
  "scheme": "krx_code"
}
—2026-08-26002620002620KR7002620003제일파마홀딩스KOSPI7,410원-110원-1.46%7,480원7,520원7,300원1,061781.1만원15,973,355주1183.6억원
cmtazftku01571071ggppkb0rfsc-stock-price002630:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkp01541071pdlsbvx31
{ "value": "002630", "scheme": "krx_code" }
{
  "value": "002630",
  "scheme": "krx_code"
}
—2026-08-26002630002630KR7002630002오리엔트바이오KOSPI922원-3원-0.32%925원926원906원61,1155579.5만원59,291,502주546.6억원
cmtazftl4015d1071fydvl6s8fsc-stock-price002680:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftkz015a1071te33rjiy1
{ "value": "002680", "scheme": "krx_code" }
{
  "value": "002680",
  "scheme": "krx_code"
}
—2026-08-26002680002680KR7002680007한탑KOSDAQ2,400원110원4.80%2,300원2,480원2,290원110,6472.6억원6,463,359주155.1억원
cmtazftmb016110712j5s148gfsc-stock-price002720:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftm7015z1071hju4mja21
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-08-26002720002720KR7002720001국제약품KOSPI3,330원-5원-0.15%3,335원3,440원3,290원92,5753.1억원21,159,832주704.6억원
cmtazftor017d10713ujb6n2ofsc-stock-price00279K:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftoj01781071p7oob8gp1——2026-08-2600279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI21,850원-50원-0.23%21,900원22,050원21,700원4,0468860.6만원7,092,200주1549.6억원
cmtazftp7017l107161quf5zgfsc-stock-price002800:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftp2017i1071kitpje6w1
{ "value": "002800", "scheme": "krx_code" }
{
  "value": "002800",
  "scheme": "krx_code"
}
—2026-08-26002800002800KR7002800001신신제약KOSDAQ4,510원120원2.73%4,420원4,775원4,390원666,16930.6억원15,170,500주684.1억원
cmtazftpz017y1071t0thvq77fsc-stock-price002820:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftps017u10711uxpgmsm1
{ "value": "002820", "scheme": "krx_code" }
{
  "value": "002820",
  "scheme": "krx_code"
}
—2026-08-26002820002820KR7002820009SUN&LKOSPI1,680원200원13.51%1,563원1,730원1,487원297,1514.8억원12,063,204주202.6억원
cmtazftqb01841071qcz9nb69fsc-stock-price002840:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftq601811071yscrihgi1
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-08-26002840002840KR7002840007미원상사KOSPI137,200원2,700원2.01%134,500원137,200원132,100원3,8485.2억원4,500,000주6174억원
cmtazftql01891071641nrzhxfsc-stock-price002870:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftqg01871071njsdhd771
{ "value": "002870", "scheme": "krx_code" }
{
  "value": "002870",
  "scheme": "krx_code"
}
—2026-08-26002870002870KR7002870004신풍KOSPI988원2원0.20%978원1,000원978원167,9371.6억원34,958,700주345.3억원
cmtazftqu018f1071c0nhemv8fsc-stock-price002880:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftqq018c1071ns0d6aoa1
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-08-26002880002880KR7002880003디와이에이KOSPI753원0원0.00%0원0원0원00원46,773,995주352.2억원
cmtazftsc01921071xwehl30mfsc-stock-price002990:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfts701901071l48l8oi21
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-08-26002990002990KR7002990000금호건설KOSPI15,690원310원2.02%15,800원17,500원15,230원9,288,9901502.1억원37,259,974주5846억원
cmtazftsm01971071f1r7lkgpfsc-stock-price002995:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftsh01951071akqsxcqz1
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-08-26002995002995KR7002991008금호건설우KOSPI21,150원400원1.93%21,200원21,500원21,050원15,6703.3억원292,266주61.8억원
cmtazftsw019d10712ie94ev6fsc-stock-price003000:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftsr019a1071slaxvy901
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-08-26003000003000KR7003000007부광약품KOSPI4,210원60원1.45%4,200원4,215원4,120원162,4696.7억원98,664,671주4153.7억원
cmtazftld015i10717j6x1rsufsc-stock-price002690:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftl9015g1071yf7o9jjg1
{ "value": "002690", "scheme": "krx_code" }
{
  "value": "002690",
  "scheme": "krx_code"
}
—2026-08-26002690002690KR7002690006동일제강KOSPI1,474원16원1.10%1,444원1,479원1,444원18,5312711.7만원20,300,360주299.2억원
cmtazftlm015o1071n35tw0z0fsc-stock-price002700:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftli015l10719visp2vm1
{ "value": "002700", "scheme": "krx_code" }
{
  "value": "002700",
  "scheme": "krx_code"
}
—2026-08-26002700002700KR7002700003신일전자KOSPI1,004원20원2.03%990원1,005원977원582,4415.7억원68,547,521주688.2억원
cmtazftm1015w1071qh3fu2wnfsc-stock-price002710:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftlv015s1071xi2933em1
{ "value": "002710", "scheme": "krx_code" }
{
  "value": "002710",
  "scheme": "krx_code"
}
—2026-08-26002710002710KR7002710002TCC스틸KOSPI10,900원200원1.87%10,620원11,020원10,510원42,9194.6억원26,213,697주2857.2억원
cmtazftnd016n1071a3xbmuthfsc-stock-price002785:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftna016k10719mj6a4xj1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-08-26002785002785KR7002781003진흥기업우BKOSPI1,336원0원0.00%0원0원0원00원857,218주11.4억원
cmtazfto1016z1071pzbpxqs7fsc-stock-price002790:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftnx016x1071tzg47nph1
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-08-26002790002790KR7002790004아모레퍼시픽홀딩스KOSPI26,750원-100원-0.37%26,750원27,050원26,550원62,19716.6억원76,458,180주2조원
cmtazftob01751071az0oe8y9fsc-stock-price002795:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazfto601721071spnqza4a1
{ "value": "002795", "scheme": "krx_code" }
{
  "value": "002795",
  "scheme": "krx_code"
}
—2026-08-26002795002795KR7002791002아모레퍼시픽홀딩스우KOSPI11,050원-40원-0.36%11,060원11,150원10,960원4,9875514.9만원6,381,172주705.1억원
cmtazftpk017r1071feu9jjrafsc-stock-price002810:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftpf017o1071aeom1ori1
{ "value": "002810", "scheme": "krx_code" }
{
  "value": "002810",
  "scheme": "krx_code"
}
—2026-08-26002810002810KR7002810000삼영무역KOSPI23,100원-150원-0.65%23,550원23,750원22,950원3,3977852만원18,466,948주4265.8억원
cmtazftra018m1071nm0hm1xvfsc-stock-price002900:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftr3018j10711u6352rt1
{ "value": "002900", "scheme": "krx_code" }
{
  "value": "002900",
  "scheme": "krx_code"
}
—2026-08-26002900002900KR7002900009TYMKOSPI7,130원80원1.13%7,060원7,170원7,030원188,53913.3억원41,400,000주2951.8억원
cmtazftrm018s1071qnlliwrcfsc-stock-price002920:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftri018q10712lv9ozty1
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-08-26002920002920KR7002920007유성기업KOSPI1,735원-2원-0.12%1,799원1,799원1,726원22,7903948.6만원25,947,500주450.1억원
cmtazftrw018x10717kbwwt3zfsc-stock-price002960:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftrr018v1071vippbnp81
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-08-26002960002960KR7002960003한국쉘석유KOSPI501,000원3,000원0.60%503,000원503,000원486,500원2,18310.7억원1,300,000주6513억원
cmtazftmp016910716x9biwsffsc-stock-price002760:202608262026-08-26dayperiod2026-08-27 12:48:042026-08-27 12:48:04cmtazftml01671071ttpw6o5u1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-08-26002760002760KR7002760007보락KOSPI1,020원10원0.99%1,014원1,021원1,006원69,3847062.5만원59,900,000주610.9억원
83,286건 중 45,251–45,300← 이전906 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬