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
cmtazg18y05ds1071v4jlq3mpfsc-stock-price051500:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18t05do1071aumse2s11
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-08-26051500051500KR7051500007CJ프레시웨이KOSDAQ24,750원250원1.02%24,500원24,800원24,100원7,0011.7억원11,871,586주2938.2억원
cmtazg18e05dg10719dsv8wzifsc-stock-price051390:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg18905dc1071fqux12tl1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-08-26051390051390KR7051390003YWKOSDAQ3,990원40원1.01%3,950원4,000원3,865원1,071423.6만원11,355,368주453억원
cmtazg17t05d410716x5jj4x0fsc-stock-price051370:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg17o05d11071pg16qddy1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-08-26051370051370KR7051370005인터플렉스KOSDAQ6,150원30원0.49%6,120원6,150원5,960원38,6382.3억원23,327,472주1434.6억원
cmtazg17805cr10712o6e8zomfsc-stock-price051160:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg17405cp1071cr1jj6qu1
{ "value": "051160", "scheme": "krx_code" }
{
  "value": "051160",
  "scheme": "krx_code"
}
—2026-08-26051160051160KR7051160000지어소프트KOSDAQ9,240원160원1.76%9,090원9,270원9,000원60,3375.5억원15,474,430주1429.8억원
cmtazg1hf05hz1071wpovqaqdfsc-stock-price053060:202608262026-08-26dayperiod2026-08-27 12:48:142026-08-27 12:48:14cmtazg1ha05hx1071ebqkxuty1
{ "value": "053060", "scheme": "krx_code" }
{
  "value": "053060",
  "scheme": "krx_code"
}
—2026-08-26053060053060KR7053060000세동KOSDAQ1,333원-14원-1.04%1,340원1,352원1,323원25,3953393.2만원17,657,419주235.3억원
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
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
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
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
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
cmtazg0ow052f1071jy6cjuosfsc-stock-price044960:202608262026-08-26dayperiod2026-08-27 12:48:132026-08-27 12:48:13cmtazg0or052c10712ymqt6hx1
{ "value": "044960", "scheme": "krx_code" }
{
  "value": "044960",
  "scheme": "krx_code"
}
—2026-08-26044960044960KR7044960003이글벳KOSDAQ3,090원10원0.32%3,090원3,090원3,035원29,1198896.1만원12,641,883주390.6억원
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
cmtazfrx4007r1071ceua6bhafsc-stock-price000140:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfrx0007o1071w9zpehoe1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-08-26000140000140KR7000140004하이트진로홀딩스KOSPI8,190원20원0.24%8,200원8,300원8,080원16,4961.3억원23,206,765주1900.6억원
cmtazfryd008f1071n7j9asnrfsc-stock-price000155:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfry5008c1071d0o75jli1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-08-26000155000155KR7000151001두산우KOSPI432,000원24,000원5.88%411,500원434,500원408,000원7,32230.8억원3,996,462주1.7조원
cmtazfryv008q1071x44lglqwfsc-stock-price000157:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfryo008m1071ixsi4olf1
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-08-26000157000157KR7000152009두산2우BKOSPI336,500원20,000원6.32%319,500원337,000원316,500원5661.8억원893,038주3005억원
cmtazfs3v00br1071zjmxdc69fsc-stock-price000300:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs3r00bo1071x5ddx1wk1
{ "value": "000300", "scheme": "krx_code" }
{
  "value": "000300",
  "scheme": "krx_code"
}
—2026-08-26000300000300KR7000300004DH오토넥스KOSPI4,200원0원0.00%0원0원0원00원41,437,055주1740.3억원
cmtazfs4q00c91071xce0n12gfsc-stock-price000325:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs4j00c410717gsd7rbc1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-08-26000325000325KR7000321000노루홀딩스우KOSPI26,500원-50원-0.19%26,500원26,500원26,450원1026.4만원243,559주64.5억원
cmtazfs0q009x1071xwrmj6khfsc-stock-price000220:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs0k009s10717qq4hb6t1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-08-26000220000220KR7000220004유유제약KOSPI3,770원0원0.00%3,750원3,830원3,740원24,0099056.3만원15,747,462주593.6억원
cmtazfs2h00az1071ogtc3ua6fsc-stock-price000240:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs2c00av10710is307an1
{ "value": "000240", "scheme": "krx_code" }
{
  "value": "000240",
  "scheme": "krx_code"
}
—2026-08-26000240000240KR7000240002한국앤컴퍼니KOSPI24,500원450원1.87%24,200원24,600원23,900원53,98713.1억원94,935,240주2.3조원
cmtazfs3000b91071td77zg20fsc-stock-price000250:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs2t00b61071s5o5flzz1
{ "value": "000250", "scheme": "krx_code" }
{
  "value": "000250",
  "scheme": "krx_code"
}
—2026-08-26000250000250KR7000250001삼천당제약KOSDAQ171,100원1,500원0.88%169,700원173,500원167,000원94,766161.1억원23,457,472주4조원
cmtazfs4a00c01071pk8n76fhfsc-stock-price000320:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs4400bv1071rc3ly8c51
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-08-26000320000320KR7000320002노루홀딩스KOSPI17,270원280원1.65%17,090원17,270원16,830원4,4357584.6만원13,291,151주2295.3억원
cmtazfs5500ci1071qkcg074ofsc-stock-price000370:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs5000cg1071mwdthgcy1
{ "value": "000370", "scheme": "krx_code" }
{
  "value": "000370",
  "scheme": "krx_code"
}
—2026-08-26000370000370KR7000370007한화손해보험KOSPI7,700원210원2.80%7,490원7,850원7,380원949,26872.9억원116,738,915주8988.8억원
cmtazfs6100d01071qm95vl0sfsc-stock-price000400:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs5t00cw1071g075r8nq1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-08-26000400000400KR7000400002롯데손해보험KOSPI2,085원55원2.71%2,010원2,090원2,010원234,4024.8억원310,336,320주6470.5억원
cmtazfs8600e81071561ue06xfsc-stock-price0004V0:202608262026-08-26dayperiod2026-08-27 12:48:022026-08-27 12:48:02cmtazfs8100e41071w9jeyo9r1——2026-08-260004V0—KR70004V0003엔비알모션KOSDAQ5,700원-60원-1.04%5,820원5,820원5,570원132,6057.5억원11,010,384주627.5억원
83,286건 중 44,351–44,400← 이전888 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬