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
cmsq8f20h09yd0z4kkpdetc68fsc-stock-price383930:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f20c09yb0z4kp8cqy24g1
{ "value": "383930", "scheme": "krx_code" }
{
  "value": "383930",
  "scheme": "krx_code"
}
—2026-08-11383930383930KR7383930005디티앤씨알오KOSDAQ1,848원9원0.49%1,880원1,880원1,829원14,1072614.4만원12,784,128주236.2억원
cmsq8f2jn0a5m0z4ki9wdtcgtfsc-stock-price417010:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2jj0a5k0z4kdjq7ix7x1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-08-11417010417010KR7417010006나노팀KOSDAQ5,420원-110원-1.99%5,500원5,600원5,320원94,8115.1억원20,172,728주1093.3억원
cmsq8f2k90a5v0z4k5elwzldnfsc-stock-price417200:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2k40a5t0z4ki83l2b9x1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-08-11417200417200KR7417200003LS머트리얼즈KOSDAQ12,180원-220원-1.77%12,210원12,540원11,700원571,86569.7억원67,652,659주8240억원
cmsq8f2ku0a630z4ksp74rxevfsc-stock-price417500:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ko0a600z4kyry9lil61
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-08-11417500417500KR7417500006제이아이테크KOSDAQ4,250원250원6.25%4,000원4,385원3,910원1,361,33457.1억원32,784,744주1393.3억원
cmsq8f2le0a6b0z4kwgc64h6tfsc-stock-price417840:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2l90a690z4kwn8p0wh21
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-08-11417840417840KR7417840006저스템KOSDAQ12,390원640원5.45%11,740원12,840원11,310원1,760,731217.5억원22,869,381주2833.5억원
cmsq8f2ly0a6i0z4ko5rsvpqbfsc-stock-price417970:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2lu0a6h0z4kxhox0dvn1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-08-11417970417970KR7417970001모델솔루션KOSDAQ11,600원150원1.31%11,460원11,860원11,340원19,6422.2억원6,396,700주742억원
cmsq8f2mi0a6q0z4k8icw9jwjfsc-stock-price418420:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2md0a6o0z4ked0o85sw1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-08-11418420418420KR7418420006라온텍KOSDAQ4,095원125원3.15%3,935원4,095원3,775원125,8895억원30,774,558주1260.2억원
cmsq8f2e40a3h0z4k5961acvifsc-stock-price404990:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2dz0a3f0z4kgsqi475q1
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-08-11404990404990KR7404990004신한서부티엔디리츠KOSPI4,085원70원1.74%4,040원4,110원3,990원72,1242.9억원61,417,965주2508.9억원
cmsq8f2ef0a3l0z4kyozaq6enfsc-stock-price405000:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2e90a3j0z4kt2et0fv71
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-08-11405000405000KR7405000001플라즈맵KOSDAQ4,695원-200원-4.09%4,900원5,100원4,660원19,9649604.7만원3,838,444주180.2억원
cmsq8f2er0a3q0z4kwtju0gl7fsc-stock-price405100:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2en0a3o0z4kun0nmjpv1
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-08-11405100405100KR7405100009큐알티KOSDAQ11,360원160원1.43%10,960원11,470원10,960원55,6616.3억원12,289,301주1396억원
cmsq8f2f10a3u0z4kklemiuy0fsc-stock-price405920:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2ex0a3s0z4k9bvnk2331
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-08-11405920405920KR7405920000나라셀라KOSDAQ1,773원52원3.02%1,730원1,801원1,721원3,114555.2만원12,878,076주228.3억원
cmsq8f2fc0a3y0z4k6wcd2q3mfsc-stock-price406820:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2f70a3w0z4k79r3q6321
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-08-11406820406820KR7406820001뷰티스킨KOSDAQ2,020원86원4.45%2,025원2,370원1,884원2,640,99155.8억원14,136,157주285.5억원
cmsq8f2fl0a420z4kfz8ohcgifsc-stock-price407400:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2fi0a400z4kua1rhsny1
{ "value": "407400", "scheme": "krx_code" }
{
  "value": "407400",
  "scheme": "krx_code"
}
—2026-08-11407400407400KR7407400001꿈비KOSDAQ2,080원20원0.97%2,060원2,090원2,015원20,3434179.3만원14,634,534주304.3억원
cmsq8f2fv0a460z4kcx3xhihsfsc-stock-price408470:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2fr0a440z4kua8f6djj1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-08-11408470408470KR7408470003한패스KOSDAQ5,810원220원3.94%5,690원5,830원5,510원31,2061.7억원10,572,000주614.2억원
cmsq8f2g60a4a0z4kvuqeh4jdfsc-stock-price408900:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2g20a480z4kc4i07k1y1
{ "value": "408900", "scheme": "krx_code" }
{
  "value": "408900",
  "scheme": "krx_code"
}
—2026-08-11408900408900KR7408900009스튜디오미르KOSDAQ1,048원-46원-4.20%1,094원1,094원1,025원77,9228198.9만원32,752,929주343.2억원
cmsq8f2gg0a4e0z4kcexiylhffsc-stock-price408920:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2gc0a4c0z4krpjs0wje1
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-08-11408920408920KR7408920007메쎄이상KOSDAQ3,225원70원2.22%3,080원3,245원3,080원12,2743906.9만원43,232,455주1394.2억원
cmsq8f2gp0a4i0z4kzljea954fsc-stock-price411080:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2gm0a4g0z4kq997lxzi1
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-08-11411080411080KR7411080005샌즈랩KOSDAQ4,230원-40원-0.94%4,180원4,340원4,160원25,0411억원15,267,638주645.8억원
cmsq8f2h20a4m0z4k5zlsssxhfsc-stock-price412350:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2gx0a4k0z4kxbu3wgpl1
{ "value": "412350", "scheme": "krx_code" }
{
  "value": "412350",
  "scheme": "krx_code"
}
—2026-08-11412350412350KR7412350001레이저쎌KOSDAQ4,480원95원2.17%4,440원4,600원4,155원136,6926억원14,603,043주654.2억원
cmsq8f2ho0a4u0z4kkmchkldmfsc-stock-price413300:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2hj0a4t0z4k954ekuje1
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-08-11413300413300KR7413300005티엘엔지니어링KONEX2,335원80원3.55%2,570원2,570원1,920원10219.6만원1,351,515주31.5억원
cmsq8f2i80a520z4kjwr6ybfdfsc-stock-price413630:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2i40a510z4k3iabjhwb1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-08-11413630413630KR7413630005씨피시스템KOSDAQ3,955원-150원-3.65%4,145원4,195원3,900원1,201,91248.2억원36,436,605주1441억원
cmsq8f2it0a5b0z4kwivftvfmfsc-stock-price415380:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2io0a580z4kdo6smd511
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-08-11415380415380KR7415380005스튜디오삼익KOSDAQ2,035원87원4.47%1,999원2,095원1,950원38,4997825만원11,442,975주232.8억원
cmsq8f2jd0a5j0z4kbif4aixbfsc-stock-price416180:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2j80a5g0z4knbkqjxb21
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-08-11416180416180KR7416180008신성에스티KOSDAQ20,650원-150원-0.72%20,350원21,150원20,200원10,9532.2억원9,039,778주1866.7억원
cmsq8f2jx0a5q0z4khgz2v4g9fsc-stock-price417180:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2jt0a5p0z4kh0owz4jx1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-08-11417180417180KR7417180007핑거스토리KOSDAQ4,065원15원0.37%4,050원4,145원3,975원12,3654983.7만원4,309,215주175.1억원
cmsq8f2ki0a5z0z4k6mxj0d7ffsc-stock-price417310:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ke0a5w0z4ko5v5a50h1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-08-11417310417310KR7417310000코람코더원리츠KOSPI10,940원30원0.27%10,930원10,950원10,910원71,4197.8억원40,400,000주4419.7억원
cmsq8f2l40a660z4kmn5czl56fsc-stock-price417790:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2kz0a640z4k2gr4ix8x1
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-08-11417790417790KR7417790003트루엔KOSDAQ6,270원200원3.29%6,060원6,280원6,050원13,6128412만원10,468,391주656.3억원
cmsq8f2lo0a6e0z4kvkr6gqqsfsc-stock-price417860:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2lk0a6c0z4kx3blepmi1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-08-11417860417860KR7417860004오브젠KOSDAQ7,460원90원1.22%7,400원7,680원7,230원69,0225.1억원4,706,906주351.1억원
cmsq8f2m80a6n0z4kj4mg9jc7fsc-stock-price418250:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2m30a6k0z4kntjpm2iz1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-08-11418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmsq8f2mr0a6u0z4ktqqm3kmjfsc-stock-price418470:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2mo0a6t0z4kty0ximvk1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-08-11418470418470KR7418470001KT밀리의서재KOSDAQ10,780원-200원-1.82%10,980원11,030원10,710원12,8421.3억원8,565,789주923.3억원
cmsq8f2n20a6z0z4kb1a10cuafsc-stock-price418550:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2my0a6x0z4k1vipdjz91
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-08-11418550418550KR7418550000제이오KOSDAQ4,800원45원0.95%4,735원4,900원4,650원87,4594.1억원32,017,673주1536.8억원
cmsq8f2nl0a760z4kk82ka56yfsc-stock-price419050:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ni0a750z4koe760pqz1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-08-11419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,542원-30원-1.91%1,599원1,626원1,533원1,323,75020.7억원57,196,240주881.9억원
cmsq8f2o60a7e0z4kkk2xu192fsc-stock-price419120:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2o20a7d0z4khu7y97te1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-08-11419120419120KR7419120001산돌KOSDAQ2,460원75원3.14%2,370원2,485원2,365원23,1275583.8만원14,223,089주349.8억원
cmsq8f2or0a7m0z4k68ccfuzufsc-stock-price419540:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2on0a7l0z4k1kbbejmx1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-08-11419540419540KR7419540000비스토스KOSDAQ3,150원0원0.00%3,095원3,190원3,015원46,5041.4억원5,958,253주187.6억원
cmsq8f2pb0a7v0z4krer69satfsc-stock-price420770:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2p70a7s0z4kwqnkbjkv1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-08-11420770420770KR7420770000기가비스KOSDAQ117,400원100원0.09%116,200원121,000원112,800원81,99795.7억원12,675,758주1.4조원
cmsq8f2pv0a820z4kppqetn5wfsc-stock-price424870:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2pr0a810z4ky1mejzme1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-11424870424870KR7424870004이뮨온시아KOSDAQ3,440원45원1.33%3,365원3,510원3,315원206,0527억원91,272,269주3139.7억원
cmsq8f2qg0a8a0z4knmxbh5zwfsc-stock-price424980:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2qb0a880z4k66nybj441
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-08-11424980424980KR7424980001마이크로투나노KOSDAQ7,210원310원4.49%6,670원7,580원6,670원18,9111.3억원5,918,890주426.7억원
cmsq8f2r70a8j0z4kiod8vxrdfsc-stock-price425420:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2r10a8h0z4k91ekb4rr1
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-08-11425420425420KR7425420007티에프이KOSDAQ34,250원1,150원3.47%32,600원35,150원32,600원43,91714.9억원12,347,181주4228.9억원
cmsq8f2ri0a8n0z4kx5anz8jhfsc-stock-price429270:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rd0a8l0z4kc8qjh2su1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-08-11429270429270KR7429270002시지트로닉스KOSDAQ3,890원350원9.89%3,700원4,600원3,655원503,67420.9억원6,449,231주250.8억원
cmsq8f2rs0a8r0z4knsj0rp14fsc-stock-price430690:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rn0a8p0z4kycq903751
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-08-11430690430690KR7430690008한싹KOSDAQ2,535원70원2.84%2,460원2,570원2,415원64,2761.6억원10,895,304주276.1억원
cmsq8f2s10a8v0z4ku1qv2nfdfsc-stock-price431190:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rx0a8t0z4k92ij5f981
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-08-11431190431190KR7431190008케이쓰리아이KOSDAQ2,675원30원1.13%2,645원2,685원2,585원23,2396095.2만원7,486,442주200.2억원
cmsq8f2sc0a8z0z4kxnedr889fsc-stock-price432320:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2s70a8x0z4k82mlrlr11
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-08-11432320432320KR7432320000KB스타리츠KOSPI1,456원51원3.63%1,417원1,473원1,394원340,4184.9억원150,764,285주2195.1억원
cmsq8f2sn0a930z4kbu8qxg99fsc-stock-price432430:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2si0a910z4koimya09y1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-08-11432430432430KR7432430007와이랩KOSDAQ2,285원165원7.78%2,120원2,300원2,100원27,8486108.2만원16,508,320주377.2억원
cmsq8f2sw0a970z4kat7ze5tofsc-stock-price432470:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ss0a950z4k1etylvpm1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-08-11432470432470KR7432470003케이엔에스KOSDAQ8,400원10원0.12%8,390원8,460원7,800원11,0309094.7만원8,771,556주736.8억원
cmsq8f2t60a9b0z4kpx7hgmvrfsc-stock-price432720:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2t20a990z4ke0n5otsu1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-08-11432720432720KR7432720001퀄리타스반도체KOSDAQ9,040원160원1.80%8,610원9,220원8,540원110,4659.8억원14,187,572주1282.5억원
cmsq8f2tg0a9f0z4kbf4eivejfsc-stock-price432980:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tc0a9d0z4k9mq2pmvz1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-08-11432980432980KR7432980001엠에프씨KOSDAQ2,770원70원2.59%2,730원2,845원2,670원1,391382.6만원8,591,742주237.9억원
cmsq8f2tr0a9j0z4kshamcnlmfsc-stock-price434190:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tm0a9h0z4khzvtfjyk1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-08-11434190434190KR7434190005탈로스KONEX2,545원245원10.65%2,100원2,545원2,050원563132.1만원7,369,434주187.5억원
cmsq8f2u10a9n0z4kfkbhp1wcfsc-stock-price434480:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tw0a9l0z4kg96nt7ne1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-08-11434480434480KR7434480000모니터랩KOSDAQ2,615원130원5.23%2,485원2,665원2,480원54,7191.4억원12,310,300주321.9억원
cmsq8f2ub0a9r0z4kj5dh9wv6fsc-stock-price435570:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2u60a9p0z4k6kafmq7k1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-08-11435570435570KR7435570007에르코스KOSDAQ7,130원-50원-0.70%7,270원7,270원7,040원2,6741897.9만원7,616,983주543억원
cmsq8f2ul0a9v0z4kiw5rkvtvfsc-stock-price437730:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ug0a9t0z4kwyyaulic1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-08-11437730437730KR7437730005삼현KOSDAQ37,600원600원1.62%37,550원38,450원36,400원200,22575억원31,707,567주1.1조원
cmsq8f2uv0a9z0z4k91zft75sfsc-stock-price438700:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ur0a9x0z4kmyll9jy51
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-08-11438700438700KR7438700007버넥트KOSDAQ1,824원4원0.22%1,834원1,845원1,750원20,2093655.2만원11,144,890주203.2억원
cmsq8f2v60aa30z4kichmpm4efsc-stock-price439090:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2v10aa10z4k8i8fqylg1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-08-11439090439090KR7439090002마녀공장KOSDAQ19,130원1,800원10.39%18,320원19,200원17,840원2,072,060386.3억원16,393,260주3136억원
77,550건 중 21,701–21,750← 이전435 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬