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
cmtazfz80048b1071bt5vrmcbfsc-stock-price033130:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz7v048810712to8cijb1
{ "value": "033130", "scheme": "krx_code" }
{
  "value": "033130",
  "scheme": "krx_code"
}
—2026-08-26033130033130KR7033130006디지틀조선KOSDAQ1,942원38원2.00%1,904원1,966원1,898원26,2355023.3만원37,115,267주720.7억원
cmtazfza1049d1071qixbdulsfsc-stock-price033270:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfz9v04991071c97ovhqb1
{ "value": "033270", "scheme": "krx_code" }
{
  "value": "033270",
  "scheme": "krx_code"
}
—2026-08-26033270033270KR7033270000유나이티드제약KOSPI18,050원170원0.95%17,890원18,130원17,890원25,8304.6억원15,910,775주2871.8억원
cmtazfzac049j107107l70b02fsc-stock-price033290:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfza8049h1071zbaok10d1
{ "value": "033290", "scheme": "krx_code" }
{
  "value": "033290",
  "scheme": "krx_code"
}
—2026-08-26033290033290KR7033290008로젠KOSDAQ1,520원-4원-0.26%1,524원1,527원1,513원18,6922842.5만원56,156,301주853.5억원
cmtazfzan049p1071ckqvig79fsc-stock-price033310:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzai049n10718wfklk5o1
{ "value": "033310", "scheme": "krx_code" }
{
  "value": "033310",
  "scheme": "krx_code"
}
—2026-08-26033310033310KR7033310004엠투엔KOSDAQ1,438원-80원-5.27%1,518원1,521원1,424원360,5385.2억원39,972,456주574.8억원
cmtazfzaw049v1071e1np43zhfsc-stock-price033320:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzas049s1071vjljb6bp1
{ "value": "033320", "scheme": "krx_code" }
{
  "value": "033320",
  "scheme": "krx_code"
}
—2026-08-26033320033320KR7033320003제이씨현시스템KOSDAQ3,145원5원0.16%3,140원3,180원3,060원133,8374.1억원19,114,432주601.1억원
cmtazfzb704a110719u1ay29pfsc-stock-price033340:202608262026-08-26dayperiod2026-08-27 12:48:112026-08-27 12:48:11cmtazfzb2049y1071bp4zrch61
{ "value": "033340", "scheme": "krx_code" }
{
  "value": "033340",
  "scheme": "krx_code"
}
—2026-08-26033340033340KR7033340001좋은사람들KOSDAQ461원-5원-1.07%477원489원446원2,023,9159.3억원96,950,558주446.9억원
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
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
cmtazfvl3027a1071c3n1f0mffsc-stock-price0071M0:202608262026-08-26dayperiod2026-08-27 12:48:062026-08-27 12:48:06cmtazfvky02781071ugsd9r511——2026-08-260071M0—KR70071M0002삼성스팩11호KOSDAQ1,994원7원0.35%1,990원1,994원1,982원2,863569.4만원5,760,000주114.8억원
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
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
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
cmtazgfe00app1071i48r0bnnfsc-stock-price482690:202608262026-08-26dayperiod2026-08-27 12:48:322026-08-27 12:48:32cmtazgfdx0apo1071jvlbg3wj1
{ "value": "482690", "scheme": "krx_code" }
{
  "value": "482690",
  "scheme": "krx_code"
}
—2026-08-26482690482690KR7482690005대신밸런스제19호스팩KOSDAQ2,070원0원0.00%2,060원2,070원2,055원4,118852.2만원5,615,000주116.2억원
cmtazfrsq0056107115uce1qvfsc-stock-price900340:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrsl00531071c73ab2qt1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-08-26900340900340HK0000449303윙입푸드KOSDAQ1,535원15원0.99%1,512원1,555원1,497원130,3351.9억원12,582,732주193.1억원
cmtazfrpa00341071at1y4uf3fsc-stock-price900110:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrp2002z1071gjwr31j41
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-08-26900110900110HK0000057197딥커머스KOSDAQ1,201원0원0.00%0원0원0원00원18,437,131주221.4억원
cmtazfrqf003s10711d6armorfsc-stock-price900270:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrq8003o1071wj27rfpx1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-08-26900270900270HK0000214814헝셩그룹KOSDAQ3,545원815원29.85%3,485원3,545원3,150원328,45911.4억원5,112,288주181.2억원
cmtazfrrj004g1071g00f2awtfsc-stock-price900290:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrrd004c1071ofkz9vx41
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-08-26900290900290HK0000307485GRTKOSDAQ4,045원5원0.12%4,040원4,090원3,705원435,56517억원83,510,544주3378억원
cmtazfsiq00k01071kwcwooi8fsc-stock-price0008Z0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfsil00jx1071sbvui2ew1——2026-08-260008Z0—KR70008Z0005에스엔시스KOSDAQ22,950원-250원-1.08%23,050원23,500원22,800원6,9871.6억원9,436,564주2165.6억원
cmtazfrqx00431071b9c6hx90fsc-stock-price900260:202608262026-08-26dayperiod2026-08-27 12:48:012026-08-27 12:48:01cmtazfrqt00411071fu7e7cky1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-08-26900260900260HK0000295359로스웰KOSDAQ1,640원-31원-1.86%1,671원1,671원1,637원6,6591103.4만원46,029,706주754.8억원
cmtazfrrz004p1071wca040g0fsc-stock-price900300:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrru004m1071dvasbh941
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-08-26900300900300HK0000312568오가닉티코스메틱KOSDAQ3,465원-460원-11.72%3,830원4,130원3,465원1,207,01546.1억원20,580,097주713.1억원
cmtazfrt6005f1071n8yby84rfsc-stock-price000020:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrsy005b1071k0yp97771
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-08-26000020000020KR7000020008동화약품KOSPI5,180원10원0.19%5,170원5,300원5,140원81,8624.2억원27,931,470주1446.8억원
cmtazfrse004y1071vy2q0yo4fsc-stock-price900310:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrs8004v1071n6zkxert1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-08-26900310900310HK0000341732컬러레이KOSDAQ2,180원70원3.32%2,080원2,180원2,005원6,4761361.4만원12,808,335주279.2억원
cmtazfru5006110716qbwa1zqfsc-stock-price000050:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfru1005z1071odyleuhp1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-08-26000050000050KR7000050005경방KOSPI8,250원100원1.23%8,180원8,250원8,020원24,2151.9억원27,415,270주2261.7억원
cmtazfrvp006y107133znb6hifsc-stock-price000100:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrvj006u1071oxch5q5t1
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-08-26000100000100KR7000100008유한양행KOSPI86,700원3,400원4.08%84,600원87,100원84,200원314,903271.8억원79,647,601주6.9조원
cmtazfrxv008610710dxviumyfsc-stock-price000150:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrxq00841071yiokn8ai1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-08-26000150000150KR7000150003두산KOSPI1,180,000원79,000원7.18%1,136,000원1,192,500원1,095,000원73,052838.9억원16,193,835주19.1조원
cmtazfrz8008y1071lpk2wiymfsc-stock-price000180:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrz3008u10718yz0rds71
{ "value": "000180", "scheme": "krx_code" }
{
  "value": "000180",
  "scheme": "krx_code"
}
—2026-08-26000180000180KR7000180000성창기업지주KOSPI5,250원-20원-0.38%5,210원5,300원5,210원15,9158402.8만원13,950,320주732.3억원
cmtazfrtt005u1071txq0m0pvfsc-stock-price000040:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrtp005q1071zjeeqi3d1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-08-26000040000040KR7000040006KR모터스KOSPI1,360원22원1.64%1,338원1,360원1,316원37,5255075만원17,275,036주234.9억원
cmtazfruy006i1071jmh2vn9rfsc-stock-price000080:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfruu006g1071a7x872k41
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-08-26000080000080KR7000080002하이트진로KOSPI15,500원130원0.85%15,400원15,500원15,250원82,03512.6억원70,133,611주1조원
cmtazfrxh007x10715a9mkjbqfsc-stock-price000145:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrxb007v1071bq1ahl3j1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-08-26000145000145KR7000141002하이트진로홀딩스우KOSPI9,140원-190원-2.04%9,490원9,490원9,120원3,8843559.3만원470,810주43억원
cmtazfrzm00971071wb6qgb7afsc-stock-price0001A0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzh00941071nocuzo3g1——2026-08-260001A0—KR70001A0001덕양에너젠KOSDAQ8,700원170원1.99%8,450원8,750원8,380원28,8032.4억원25,468,962주2215.7억원
cmtazfs0b009n10719mirlr0mfsc-stock-price000215:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs06009k1071athkjbue1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-08-26000215000215KR7000211003DL우KOSPI24,100원550원2.34%23,750원24,250원23,500원1,0552519.8만원1,686,115주406.3억원
cmtazfs1400a51071p4eq0clhfsc-stock-price000225:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1000a31071eizg24491
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-08-26000225000225KR7000221002유유제약1우KOSPI3,630원10원0.28%3,620원3,630원3,580원8,2152968.8만원2,266,930주82.2억원
cmtazfruk006a1071nacuhyokfsc-stock-price000070:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfruf00661071ugp2frls1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-08-26000070000070KR7000070003삼양홀딩스KOSPI59,600원0원0.00%59,700원60,200원59,000원7,8714.6억원7,763,191주4626.8억원
cmtazfrva006p10716c6xfjt7fsc-stock-price000087:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrv6006m1071scq7jwap1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-08-26000087000087KR7000082008하이트진로2우BKOSPI12,280원-110원-0.89%12,400원12,400원12,260원318390.8만원1,130,138주138.7억원
cmtazfs01009g1071i1vivc5kfsc-stock-price000210:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrzv009d107162ghwk8b1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-08-26000210000210KR7000210005DLKOSPI49,650원1,500원3.12%48,500원50,100원47,600원40,68120억원20,955,884주1조원
cmtazfs1m00ag107100wh9q4tfsc-stock-price000227:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs1e00ac1071k9903fid1
{ "value": "000227", "scheme": "krx_code" }
{
  "value": "000227",
  "scheme": "krx_code"
}
—2026-08-26000227000227KR7000222000유유제약2우BKOSPI7,350원0원0.00%7,350원7,400원7,350원2,1941622.1만원322,960주23.7억원
cmtazfs3h00bi1071pbjyc838fsc-stock-price000270:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs3c00bf1071xuccz4jj1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아2026-08-26000270000270KR7000270009기아KOSPI131,400원-3,500원-2.59%135,800원135,800원130,200원730,263966억원390,412,998주51.3조원
cmtazfrw800781071u5z6279vfsc-stock-price000105:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrw000731071ab1ulh101
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-08-26000105000105KR7000101006유한양행우KOSPI72,000원1,600원2.27%71,200원72,100원70,500원3,1202.2억원1,180,940주850.2억원
cmtazfrwq007i10713wfak2j9fsc-stock-price000120:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrwm007g10719ic63lcf1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-08-26000120000120KR7000120006CJ대한통운KOSPI74,600원1,100원1.50%73,800원74,700원73,700원21,66916.1억원22,812,344주1.7조원
157,937건 중 38,701–38,750← 이전775 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬