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
cmtgp84jc0ukf10714ohwgnoefsc-stock-price276040:202608282026-08-28dayperiod2026-08-31 12:48:462026-08-31 12:48:46cmtgp84j20ukd107174uhfgjs1
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-08-28276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmtgp7apo0n4s10713rrdeb4ifsc-stock-price0041J0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ape0n4q1071lsuzd21l1——2026-08-280041J0—KR70041J0004엘에스스팩1호KOSDAQ1,989원-7원-0.35%1,990원1,994원1,987원2,298457만원4,110,000주81.7억원
cmtgp7n7v0qzh1071lou2qpqwfsc-stock-price052710:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n7o0qzd1071jto9j6ts1
{ "value": "052710", "scheme": "krx_code" }
{
  "value": "052710",
  "scheme": "krx_code"
}
—2026-08-28052710052710KR7052710001아모텍KOSDAQ10,820원-380원-3.39%11,200원11,410원10,810원246,06427억원16,982,546주1837.5억원
cmtgp7n8z0qzt1071ogwhnc88fsc-stock-price052790:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n8q0qzp1071a6crrsl71
{ "value": "052790", "scheme": "krx_code" }
{
  "value": "052790",
  "scheme": "krx_code"
}
—2026-08-28052790052790KR7052790003액토즈소프트KOSDAQ4,095원35원0.86%4,025원4,100원3,995원9,9063991만원10,924,547주447.3억원
cmtgp7na40r041071jsb72k7qfsc-stock-price052900:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n9u0r0210710lmmwr391
{ "value": "052900", "scheme": "krx_code" }
{
  "value": "052900",
  "scheme": "krx_code"
}
—2026-08-28052900052900KR7052900008KX하이텍KOSDAQ972원-17원-1.72%989원998원971원630,9536.1억원76,668,090주745.2억원
cmtgp7nb80r0g1071l9icciz7fsc-stock-price053030:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7naz0r0e1071jh8obmto1
{ "value": "053030", "scheme": "krx_code" }
{
  "value": "053030",
  "scheme": "krx_code"
}
—2026-08-28053030053030KR7053030003바이넥스KOSDAQ7,070원40원0.57%7,090원7,150원6,900원40,5392.8억원32,684,188주2310.7억원
cmtgp89b10vis10714jf1kt3afsc-stock-price37550K:202608282026-08-28dayperiod2026-08-31 12:48:522026-08-31 12:48:52cmtgp89ar0viq1071agedvssv1——2026-08-2837550K—KR737550K011DL이앤씨우KOSPI25,000원-750원-2.91%25,750원26,000원24,500원2,1445419.5만원2,113,885주528.4억원
cmtgp77uy0m7d10719avo73wcfsc-stock-price001040:202608282026-08-28dayperiod2026-08-31 12:48:032026-08-31 12:48:03cmtgp77uq0m791071soh5j7f11
{ "value": "001040", "scheme": "krx_code" }
{
  "value": "001040",
  "scheme": "krx_code"
}
—2026-08-28001040001040KR7001040005CJKOSPI130,500원3,900원3.08%126,800원130,600원125,900원65,03083.7억원29,176,998주3.8조원
cmtgp78c40me61071fiyeb57qfsc-stock-price001450:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78bw0me41071v542lxr01
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-28001450001450KR7001450006현대해상KOSPI52,400원3,450원7.05%48,650원52,600원48,600원597,772305.8억원85,248,250주4.4조원
cmtgp88w40vfs1071g34yqwfqfsc-stock-price36328K:202608282026-08-28dayperiod2026-08-31 12:48:512026-08-31 12:48:51cmtgp88vu0vfq10718fy956jg1——2026-08-2836328K—KR736328K013티와이홀딩스우KOSPI2,590원60원2.37%2,530원2,630원2,445원2,514633.3만원1,174,949주30.4억원
cmtgp78cj0mee1071it8put6rfsc-stock-price001460:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78cb0mea10710vwmvd0f1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-28001460001460KR7001460005BYCKOSPI38,300원350원0.92%37,950원38,450원37,900원1,2064605.7만원6,246,150주2392.2억원
cmtgp87lz0v6g107198h3fzdhfsc-stock-price33637K:202608282026-08-28dayperiod2026-08-31 12:48:502026-08-31 12:48:50cmtgp87lp0v6e107117a5mkql1——2026-08-2833637K—KR733637K010솔루스첨단소재1우KOSPI1,447원-13원-0.89%1,458원1,465원1,426원6,296904.2만원16,907,094주244.6억원
cmtgp7dof0o0t1071wodui656fsc-stock-price0091W0:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7do60o0q1071yog1uhuf1——2026-08-280091W0—KR70091W0006신영스팩11호KOSDAQ2,015원0원0.00%2,015원2,015원2,010원531106.9만원6,068,000주122.2억원
cmtgp7dal0nwn1071x8tn8dwnfsc-stock-price0082N0:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7dab0nwk1071uiepopq01——2026-08-280082N0—KR70082N0008카나프테라퓨틱스KOSDAQ16,420원410원2.56%15,930원16,800원15,850원41,5346.7억원13,300,580주2183.9억원
cmtgp78s90mkc1071p5wqcmklfsc-stock-price0017J0:202608282026-08-28dayperiod2026-08-31 12:48:052026-08-31 12:48:05cmtgp78s00mk91071mm8achpz1——2026-08-280017J0—KR70017J0004세미티에스KOSDAQ2,675원10원0.38%2,665원2,725원2,605원144,8753.8억원30,151,041주806.5억원
cmtgp7fjl0oks1071ehr7pqfsfsc-stock-price0134X0:202608282026-08-28dayperiod2026-08-31 12:48:132026-08-31 12:48:13cmtgp7fjf0okp1071dahdtnsq1——2026-08-280134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,980원1원0.05%1,979원1,982원1,977원10,1912016.5만원6,740,000주133.4억원
cmtgp7e780o6h1071jhw3vlg2fsc-stock-price0099X0:202608282026-08-28dayperiod2026-08-31 12:48:122026-08-31 12:48:12cmtgp7e6z0o6e10718efi8n6h1——2026-08-280099X0—KR70099X0007IBKS제25호스팩KOSDAQ2,180원0원0.00%0원0원0원00원5,980,000주130.3억원
cmtgp7e0c0o4h1071lrl8cm0hfsc-stock-price0096D0:202608282026-08-28dayperiod2026-08-31 12:48:112026-08-31 12:48:11cmtgp7e030o4e10719xpj8sd11——2026-08-280096D0—KR70096D0004미래에셋비전스팩9호KOSDAQ1,980원1원0.05%1,976원1,983원1,973원8,5041678.9만원5,500,000주108.9억원
cmtgp7cpa0nqb1071rv063wl1fsc-stock-price0070X0:202608282026-08-28dayperiod2026-08-31 12:48:102026-08-31 12:48:10cmtgp7cp00nq91071od7rrdts1——2026-08-280070X0—KR70070X0000에스테크엠KONEX10,000원50원0.50%11,400원11,400원9,670원9289.4만원1,510,000주151억원
cmtgp78km0mho1071q0bbac08fsc-stock-price0015N0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78kd0mhl1071pcq9omo51——2026-08-280015N0—KR70015N0000아로마티카KOSDAQ10,110원1,250원14.11%8,930원10,120원8,730원641,65962.6억원12,576,922주1271.5억원
cmtgp78jh0mh81071nv0n0jvsfsc-stock-price001570:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78j80mh41071reklpkle1
{ "value": "001570", "scheme": "krx_code" }
{
  "value": "001570",
  "scheme": "krx_code"
}
—2026-08-28001570001570KR7001570001금양KOSPI9,900원0원0.00%0원0원0원00원63,967,196주6332.7억원
cmtgp7uen0si21071c5jpfeb3fsc-stock-price099520:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uee0si010713t5zmrjb1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-28099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmtgp7jo90pw11071vqjjjz2ofsc-stock-price03481K:202608282026-08-28dayperiod2026-08-31 12:48:192026-08-31 12:48:19cmtgp7jo30pvy1071q0v0odl01——2026-08-2803481K—KR703481K019해성산업1우KOSDAQ6,170원70원1.15%6,100원6,200원5,980원12676.9만원1,377,453주84.9억원
cmtgp78l60mhw1071xuvrthiifsc-stock-price0015S0:202608282026-08-28dayperiod2026-08-31 12:48:042026-08-31 12:48:04cmtgp78kx0mht10718yxmu35r1——2026-08-280015S0—KR70015S0005페스카로KOSDAQ7,260원-20원-0.27%7,400원7,620원7,260원12,1488965.4만원9,866,730주716.3억원
cmtgp8a580vos10718iome5j0fsc-stock-price391710:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a4z0voq10710tv6l4b81
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-08-28391710391710KR7391710001코닉오토메이션KOSDAQ1,190원3원0.25%1,187원1,225원1,177원36,8934407.8만원42,620,470주507.1억원
cmtgp8apo0vss1071jfhzmof3fsc-stock-price411080:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8apd0vsq1071ttjp8ixo1
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-08-28411080411080KR7411080005샌즈랩KOSDAQ4,240원160원3.92%4,385원5,170원4,240원1,732,66681.7억원15,267,638주647.3억원
cmtgp8ca30w6p1071v1mrabmtfsc-stock-price462860:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8c9y0w6o1071rvrxhhda1
{ "value": "462860", "scheme": "krx_code" }
{
  "value": "462860",
  "scheme": "krx_code"
}
—2026-08-28462860462860KR7462860008더즌KOSDAQ2,950원165원5.92%2,960원3,235원2,880원11,653,519360.9억원71,756,523주2116.8억원
cmtgp7uj40siy1071vc3bi3xkfsc-stock-price100590:202608282026-08-28dayperiod2026-08-31 12:48:332026-08-31 12:48:33cmtgp7uix0siw1071f2wfl3n41
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-28100590100590KR7100590009머큐리KOSDAQ3,620원-40원-1.09%3,760원3,760원3,505원89,7133.2억원17,139,545주620.4억원
cmtgp7t420s8q1071dw6vrzasfsc-stock-price091120:202608282026-08-28dayperiod2026-08-31 12:48:312026-08-31 12:48:31cmtgp7t3s0s8o10719g1qzi9z1
{ "value": "091120", "scheme": "krx_code" }
{
  "value": "091120",
  "scheme": "krx_code"
}
—2026-08-28091120091120KR7091120006이엠텍KOSDAQ4,945원110원2.28%4,835원4,955원4,645원26,7241.3억원17,132,936주847.2억원
cmtgp76sd0lr31071rbg4pnmrfsc-stock-price900340:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76s50lr01071z0h53gxu1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-08-28900340900340HK0000449303윙입푸드KOSDAQ1,505원-28원-1.83%1,539원1,539원1,495원58,1358743.2만원12,582,732주189.3억원
cmtgp76t10lrg1071466q8qlyfsc-stock-price000020:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76st0lrc1071uu2gby301
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-08-28000020000020KR7000020008동화약품KOSPI5,180원90원1.77%5,120원5,180원5,070원67,1003.4억원27,931,470주1446.8억원
cmtgp76u70ls11071j0lzm6h4fsc-stock-price000050:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76u00lrw1071jsq2gk371
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-08-28000050000050KR7000050005경방KOSPI8,320원60원0.73%8,280원8,340원8,160원15,6961.2억원27,415,270주2280.9억원
cmtgp76xq0ltu1071c890t5e2fsc-stock-price000120:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76xg0ltq10714q1inl0n1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-08-28000120000120KR7000120006CJ대한통운KOSPI74,700원1,400원1.91%73,100원74,800원72,800원37,02227.3억원22,812,344주1.7조원
cmtgp76yu0luc1071srn65rzrfsc-stock-price000145:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76yl0lu71071dz2klota1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-08-28000145000145KR7000141002하이트진로홀딩스우KOSPI9,190원-40원-0.43%9,100원9,200원9,090원1,4081283.7만원470,810주43.2억원
cmtgp76ns0lov10715qgu5i79fsc-stock-price900110:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76nj0los10712vhqf84b1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-08-28900110900110HK0000057197딥커머스KOSDAQ1,201원0원0.00%0원0원0원00원18,437,131주221.4억원
cmtgp76pl0lpq1071of5nxx1afsc-stock-price900270:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76pd0lpo1071wzdwqxou1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-08-28900270900270HK0000214814헝셩그룹KOSDAQ3,770원225원6.35%3,645원4,580원3,625원3,532,878145.8억원5,112,288주192.7억원
cmtgp76q80lq11071rpi9hk9lfsc-stock-price900260:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76q10lpy107175ngx5yz1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-08-28900260900260HK0000295359로스웰KOSDAQ1,649원-5원-0.30%1,642원1,663원1,632원4,964818.2만원46,029,706주759억원
cmtgp76r90lqk1071kv5zokcifsc-stock-price900300:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76r50lqg10710po4km9b1
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-08-28900300900300HK0000312568오가닉티코스메틱KOSDAQ3,665원195원5.62%3,530원4,350원3,320원2,424,93594.3억원20,580,097주754.2억원
cmtgp76rs0lqt1071h5z0xmqefsc-stock-price900310:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76rl0lqq1071ph69ki4k1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-08-28900310900310HK0000341732컬러레이KOSDAQ2,150원0원0.00%2,150원2,185원2,030원4,567948.1만원12,808,335주275.3억원
cmtgp76x50ltk10711qt6ivssfsc-stock-price000105:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76wv0lte10713sat65qd1
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-08-28000105000105KR7000101006유한양행우KOSPI70,400원400원0.57%71,300원71,300원69,700원9146464.6만원1,148,340주808.4억원
cmtgp76y90lu310719t33sr1wfsc-stock-price000140:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76xz0lu01071q9fchs4k1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-08-28000140000140KR7000140004하이트진로홀딩스KOSPI8,210원180원2.24%8,030원8,210원7,980원9,9448070.6만원23,206,765주1905.2억원
cmtgp76to0lrs1071f7vmqauafsc-stock-price000040:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76tg0lrn1071qtisw4md1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-08-28000040000040KR7000040006KR모터스KOSPI1,481원125원9.22%1,370원1,490원1,363원152,8902.2억원17,275,036주255.8억원
cmtgp76wl0lt810718gukcxhwfsc-stock-price000100:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76wb0lt31071xndip7w51
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-08-28000100000100KR7000100008유한양행KOSPI84,900원2,200원2.66%82,800원84,900원81,450원183,873153.5억원73,615,781주6.2조원
cmtgp76vf0lso1071pltpw6x6fsc-stock-price000080:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76v50lsi107162att9c11
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-08-28000080000080KR7000080002하이트진로KOSPI15,720원540원3.56%15,140원15,720원15,090원130,64520.1억원70,133,611주1.1조원
cmtgp76qs0lqb1071utogh4mdfsc-stock-price900290:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76qm0lq9107124bp6nvp1
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-08-28900290900290HK0000307485GRTKOSDAQ3,900원10원0.26%3,815원3,970원3,805원137,7135.3억원83,510,544주3256.9억원
cmtgp76ur0lsb1071mknbs6c8fsc-stock-price000070:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76uj0ls6107138jxpe0v1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-08-28000070000070KR7000070003삼양홀딩스KOSPI60,900원1,300원2.18%59,900원60,900원59,400원7,1594.3억원7,763,191주4727.7억원
cmtgp76vx0lsw1071cyiloeigfsc-stock-price000087:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76vq0lsu1071a8zfxyl01
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-08-28000087000087KR7000082008하이트진로2우BKOSPI12,360원80원0.65%12,460원12,460원12,190원153188.2만원1,130,138주139.6억원
cmtgp76zg0lul1071ui32c1swfsc-stock-price000150:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76z40luf10710h8ldf961
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-08-28000150000150KR7000150003두산KOSPI1,238,000원24,000원1.98%1,196,000원1,240,000원1,192,000원55,393677.8억원16,193,835주20조원
cmtgp76zz0lut107160xeyt2wfsc-stock-price000155:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp76zo0luo1071cjrh6mg11
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-08-28000155000155KR7000151001두산우KOSPI440,000원7,500원1.73%431,500원445,000원425,500원8,80938.5억원3,996,462주1.7조원
cmtgp770h0luz10711qr4bqlpfsc-stock-price000157:202608282026-08-28dayperiod2026-08-31 12:48:022026-08-31 12:48:02cmtgp770a0lux10716qq7vjhf1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-08-28000157000157KR7000152009두산2우BKOSPI344,500원4,500원1.32%341,000원346,000원341,000원1174028만원893,038주3076.5억원
83,286건 중 37,851–37,900← 이전758 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬