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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtazfszp00tx1071kqrbon3nfsc-stock-price001500:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazfszi00tt1071qpt6lyb81
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-26001500001500KR7001500008현대차증권KOSPI8,090원20원0.25%8,070원8,100원7,960원92,6267.4억원61,833,044주5002.2억원
cmtazft1200ut1071wgan8g6tfsc-stock-price001525:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft0x00ur1071ekhbujcb1
{ "value": "001525", "scheme": "krx_code" }
{
  "value": "001525",
  "scheme": "krx_code"
}
—2026-08-26001525001525KR7001521004동양우KOSPI8,680원-370원-4.09%8,800원9,140원8,680원1,119973.8만원262,615주22.7억원
cmtazft2v00vw1071ql7pnetsfsc-stock-price001550:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2r00vt10714m3iy0vg1
{ "value": "001550", "scheme": "krx_code" }
{
  "value": "001550",
  "scheme": "krx_code"
}
—2026-08-26001550001550KR7001550003조비KOSPI10,950원80원0.74%10,870원11,160원10,660원67,9117.3억원5,192,239주568.5억원
cmtazft5100x8107169jv2xpmfsc-stock-price001620:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft4s00x31071cyrgyew61
{ "value": "001620", "scheme": "krx_code" }
{
  "value": "001620",
  "scheme": "krx_code"
}
—2026-08-26001620001620KR7001620004케이비아이동국실업KOSPI2,170원5원0.23%2,185원2,185원2,145원1,651357.5만원22,258,606주483억원
cmtazft2h00vo1071t09gasssfsc-stock-price001540:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft2900vi1071zeoats501
{ "value": "001540", "scheme": "krx_code" }
{
  "value": "001540",
  "scheme": "krx_code"
}
—2026-08-26001540001540KR7001540004안국약품KOSDAQ11,090원280원2.59%10,870원11,100원10,680원48,9095.3억원13,042,420주1446.4억원
cmtazft3500w11071duxcgmb4fsc-stock-price001560:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft3100vz1071uachlczb1
{ "value": "001560", "scheme": "krx_code" }
{
  "value": "001560",
  "scheme": "krx_code"
}
—2026-08-26001560001560KR7001560002제일연마KOSPI9,150원-20원-0.22%9,160원9,200원8,720원461420.1만원7,600,000주695.4억원
cmtazft9n00zf1071vk970riffsc-stock-price0017J0:202608262026-08-26dayperiod2026-08-27 12:48:032026-08-27 12:48:03cmtazft9h00ze1071nauz6tjr1——2026-08-260017J0—KR70017J0004세미티에스KOSDAQ2,625원-90원-3.31%2,715원2,750원2,600원236,5486.2억원30,136,623주791억원
cmtazg7ye07z71071n273gbddfsc-stock-price192410:202608262026-08-26dayperiod2026-08-27 12:48:222026-08-27 12:48:22cmtazg7y907z41071qz57lot21
{ "value": "192410", "scheme": "krx_code" }
{
  "value": "192410",
  "scheme": "krx_code"
}
—2026-08-26192410192410KR7192410009오늘이엔엠KOSDAQ4,680원-195원-4.00%5,020원5,020원4,610원54,1582.5억원25,185,909주1178.7억원
cmtazgbgy09bi1071l65hru9gfsc-stock-price308430:202608262026-08-26dayperiod2026-08-27 12:48:272026-08-27 12:48:27cmtazgbgu09bg1071rk1b1qqo1
{ "value": "308430", "scheme": "krx_code" }
{
  "value": "308430",
  "scheme": "krx_code"
}
—2026-08-26308430308430KR7308430008셀비온KOSDAQ13,260원50원0.38%13,350원13,370원12,910원9,7871.2억원12,905,251주1711.2억원
cmtazgaal08v71071wnf7zuoyfsc-stock-price26490K:202608262026-08-26dayperiod2026-08-27 12:48:262026-08-27 12:48:26cmtazgaaf08v51071xe8e3yi91——2026-08-2626490K—KR726490K013크라운제과우KOSPI7,760원20원0.26%7,720원7,800원7,630원188146.3만원773,560주60억원
cmtazge5g0ach107173rvhy09fsc-stock-price434190:202608262026-08-26dayperiod2026-08-27 12:48:312026-08-27 12:48:31cmtazge5c0acf1071unuf5ofo1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-08-26434190434190KR7434190005탈로스KONEX2,615원25원0.97%2,545원2,640원2,500원486126.6만원7,369,434주192.7억원
cmtazgcte09ue1071b40d5smbfsc-stock-price36328K:202608262026-08-26dayperiod2026-08-27 12:48:292026-08-27 12:48:29cmtazgct909uc1071ry7xjp271——2026-08-2636328K—KR736328K013티와이홀딩스우KOSPI2,470원25원1.02%2,455원2,490원2,395원421103.6만원1,174,949주29억원
cmtazgbp109en1071g13jaa46fsc-stock-price317850:202608262026-08-26dayperiod2026-08-27 12:48:272026-08-27 12:48:27cmtazgbow09el1071i0h2guim1
{ "value": "317850", "scheme": "krx_code" }
{
  "value": "317850",
  "scheme": "krx_code"
}
—2026-08-26317850317850KR7317850006대모KOSDAQ5,820원440원8.18%5,770원6,090원5,610원194,48511.2억원8,324,420주484.4억원
cmtazgagj08xj1071ci9txj3pfsc-stock-price271560:202608262026-08-26dayperiod2026-08-27 12:48:262026-08-27 12:48:26cmtazgage08xh1071q7020zx11
{ "value": "271560", "scheme": "krx_code" }
{
  "value": "271560",
  "scheme": "krx_code"
}
—2026-08-26271560271560KR7271560005오리온KOSPI129,000원2,300원1.82%127,600원130,000원126,900원66,30685.4억원39,528,788주5조원
cmtazfy4403m11071pkvb75pvfsc-stock-price021050:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy4003ly1071vch1us9n1
{ "value": "021050", "scheme": "krx_code" }
{
  "value": "021050",
  "scheme": "krx_code"
}
—2026-08-26021050021050KR7021050000서원KOSPI1,142원2원0.18%1,143원1,150원1,120원117,5251.3억원47,474,590주542.1억원
cmtazfy4f03m61071yb3tioiifsc-stock-price021080:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy4b03m410711e12un2p1
{ "value": "021080", "scheme": "krx_code" }
{
  "value": "021080",
  "scheme": "krx_code"
}
—2026-08-26021080021080KR7021080007에이티넘인베스트KOSDAQ2,260원-10원-0.44%2,270원2,295원2,220원99,3052.2억원48,000,000주1084.8억원
cmtazfy4q03mc1071zywirc0ifsc-stock-price021240:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy4l03ma10710i8fqf3u1
{ "value": "021240", "scheme": "krx_code" }
{
  "value": "021240",
  "scheme": "krx_code"
}
—2026-08-26021240021240KR7021240007코웨이KOSPI100,000원1,300원1.32%99,400원100,400원97,700원128,492128.1억원70,767,426주7조원
cmtazfy5003mi1071uhgtcbmgfsc-stock-price021320:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy4v03mf10719iete4df1
{ "value": "021320", "scheme": "krx_code" }
{
  "value": "021320",
  "scheme": "krx_code"
}
—2026-08-26021320021320KR7021320007KCC건설KOSDAQ5,700원50원0.88%5,790원5,790원5,650원15,5798908.9만원21,400,000주1219.8억원
cmtazfy5903mn10719d8v2s50fsc-stock-price021650:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy5503ml1071notpxk9o1
{ "value": "021650", "scheme": "krx_code" }
{
  "value": "021650",
  "scheme": "krx_code"
}
—2026-08-26021650021650KR7021650007한국큐빅KOSDAQ2,045원40원2.00%2,005원2,045원1,998원10,1652035.5만원16,350,563주334.3억원
cmtazfy5u03n010718kuamohafsc-stock-price021880:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy5p03mw10718h4u20921
{ "value": "021880", "scheme": "krx_code" }
{
  "value": "021880",
  "scheme": "krx_code"
}
—2026-08-26021880021880KR7021880000메이슨캐피탈KOSDAQ1,267원-56원-4.23%1,323원1,343원1,267원22,2602901만원21,218,440주268.8억원
cmtazfy6s03nh1071arluze5vfsc-stock-price0220WL:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy6m03ne1071z1bgn4ed1——2026-08-260220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI3,520원-660원-15.79%3,960원4,000원3,305원5,115,349185.4억원23,639,140주832억원
cmtazfy7203nn1071vk0dt3v2fsc-stock-price022100:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy6w03nk1071x1byqjun1
{ "value": "022100", "scheme": "krx_code" }
{
  "value": "022100",
  "scheme": "krx_code"
}
—2026-08-26022100022100KR7022100002포스코DXKOSPI20,700원-200원-0.96%20,850원20,850원20,350원128,53526.4억원152,034,729주3.1조원
cmtazfy7c03nt1071uacss5l8fsc-stock-price022220:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy7703nq10718ik2baeg1
{ "value": "022220", "scheme": "krx_code" }
{
  "value": "022220",
  "scheme": "krx_code"
}
—2026-08-26022220022220KR7022220008티케이지애강KOSDAQ589원-1원-0.17%605원607원589원17,1701014.6만원51,794,579주305억원
cmtazfy7z03o51071zfn43jptfsc-stock-price023150:202608262026-08-26dayperiod2026-08-27 12:48:102026-08-27 12:48:10cmtazfy7v03o31071ka855zku1
{ "value": "023150", "scheme": "krx_code" }
{
  "value": "023150",
  "scheme": "krx_code"
}
—2026-08-26023150023150KR7023150006MH에탄올KOSPI4,170원-190원-4.36%4,580원4,580원4,150원27,9631.1억원7,378,526주307.6억원
83,286건 중 45,301–45,350← 이전907 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬