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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsq8f2j30a5e0z4ke61bx043fsc-stock-price415640:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2iy0a5c0z4kses71n6o1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-08-11415640415640KR7415640002KB발해인프라KOSPI10,260원-90원-0.87%10,480원10,480원10,160원96,1159.8억원122,545,548주1.2조원
cmsq8f2ii0a570z4k3v532pv7fsc-stock-price413640:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ie0a540z4kx6w2j4cq1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-08-11413640413640KR7413640004비아이매트릭스KOSDAQ6,590원-30원-0.45%6,610원6,660원6,460원10,7777104.6만원7,206,940주474.9억원
cmsq8f2hx0a4z0z4kq0s27535fsc-stock-price413390:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ht0a4x0z4kp8j8wk6q1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-08-11413390413390KR7413390006엠오티KOSDAQ7,080원0원0.00%7,250원7,250원7,030원23,5151.6억원11,580,180주819.8억원
cmsq8f2hd0a4r0z4k2wj23984fsc-stock-price412540:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2h90a4o0z4kocwnfrjs1
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-08-11412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmsq8f2du0a3d0z4kkhpcnrtwfsc-stock-price403870:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2dp0a3b0z4k4av9mcq51
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-08-11403870403870KR7403870009HPSPKOSDAQ38,400원1,450원3.92%36,500원38,600원35,800원1,877,828706.4억원82,300,000주3.1조원
cmsq8f2dk0a390z4kikz3naobfsc-stock-price403850:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2de0a370z4kooh363gt1
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-08-11403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ11,650원-380원-3.16%12,060원12,090원11,600원313,28035.3억원14,351,010주1671.8억원
cmsq8f2d80a350z4ksj0sjnnjfsc-stock-price403810:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2d40a330z4kpf8d67wt1
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-08-11403810403810KR7403810005아이엘로보틱스KONEX2,475원0원0.00%2,205원2,475원2,105원13,3843251.9만원9,937,346주245.9억원
cmsq8f2cz0a310z4kto2c482bfsc-stock-price403550:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2cu0a2z0z4kqm0qr71t1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-08-11403550403550KR7403550007쏘카KOSPI11,180원280원2.57%10,900원11,200원10,900원16,8841.8억원37,939,942주4241.6억원
cmsq8f2co0a2x0z4kvhaxlpmpfsc-stock-price403490:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2ck0a2v0z4kzd8dj7lr1
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-08-11403490403490KR7403490006우듬지팜KOSDAQ505원0원0.00%0원0원0원00원45,932,464주231.9억원
cmsq8f2cf0a2t0z4kz9e9l7ejfsc-stock-price403360:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2c90a2r0z4keixucwyt1
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-08-11403360403360KR7403360001라피치KONEX6,200원630원11.31%5,600원6,200원5,590원307173만원3,767,635주233.5억원
cmsq8f2c40a2p0z4kd68mfod1fsc-stock-price402490:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2bz0a2n0z4kyu2lvjm71
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-08-11402490402490KR7402490007그린리소스KOSDAQ7,500원230원3.16%7,230원7,540원7,030원88,3096.5억원16,935,217주1270.1억원
cmsq8f2bk0a2h0z4k4u1y4hbvfsc-stock-price402340:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2be0a2f0z4kch8bg5rw1
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-08-11402340402340KR7402340004SK스퀘어KOSPI945,000원-4,000원-0.42%929,000원960,000원901,000원494,5144637.6억원131,958,386주124.7조원
cmsq8f2b90a2d0z4k49gqsefzfsc-stock-price402030:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2b40a2b0z4kx2pxi92w1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-08-11402030402030KR7402030001코난테크놀로지KOSDAQ15,430원-190원-1.22%15,830원15,830원15,200원24,2453.7억원12,517,488주1931.4억원
cmsq8f2az0a290z4kdrwc0nlyfsc-stock-price400760:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2au0a270z4katdtlzrx1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-08-11400760400760KR7400760005NH올원리츠KOSPI2,985원10원0.34%2,990원2,990원2,970원46,3091.3억원54,929,275주1639.6억원
cmsq8f2ap0a250z4kdgmr3b0zfsc-stock-price399720:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2ak0a230z4kh70lade81
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-08-11399720399720KR7399720002가온칩스KOSDAQ47,600원1,200원2.59%45,500원48,100원45,000원123,97658.3억원11,858,844주5644.8억원
cmsq8f2ae0a210z4k5glrryjwfsc-stock-price398120:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2aa0a1z0z4k9puvowd71
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-08-11398120398120KR7398120006에스지헬스케어KOSDAQ2,170원10원0.46%2,145원2,180원2,115원5,1531115.7만원11,841,511주256.9억원
cmsq8f2a50a1x0z4ky9ruxi91fsc-stock-price397810:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2a00a1v0z4kwatynn7i1
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-08-11397810397810KR7397810003애드포러스KOSDAQ6,610원710원12.03%6,100원6,610원5,840원95,4715.9억원5,160,770주341.1억원
cmsq8f29v0a1t0z4kn5z45nntfsc-stock-price397030:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f29q0a1r0z4k15wth4jt1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-08-11397030397030KR7397030008에이프릴바이오KOSDAQ29,900원-750원-2.45%29,900원31,700원29,300원209,72963.7억원23,413,826주7000.7억원
cmsq8f29k0a1p0z4k3o3lidh9fsc-stock-price396690:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f29g0a1n0z4ko1gam85t1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-08-11396690396690KR7396690000미래에셋글로벌리츠KOSPI1,679원34원2.07%1,655원1,681원1,645원54,3909066.1만원39,605,940주664.9억원
cmsq8f29a0a1l0z4k5hlm8k1lfsc-stock-price396470:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2960a1j0z4kttonne4s1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-08-11396470396470KR7396470007워트KOSDAQ6,440원220원3.54%6,180원6,500원6,090원73,9294.6억원16,120,000주1038.1억원
cmsq8f2900a1h0z4k0mqemv2yfsc-stock-price396300:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f28w0a1f0z4kc2d47tt91
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-08-11396300396300KR7396300006세아메카닉스KOSDAQ4,220원35원0.84%4,215원4,280원4,095원582,49724.4억원26,489,500주1117.8억원
cmsq8f28q0a1d0z4ktylvpc65fsc-stock-price396270:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f28l0a1b0z4kwj6ij0551
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-08-11396270396270KR7396270001넥스트칩KOSDAQ2,225원50원2.30%2,170원2,250원2,130원115,6112.5억원32,887,431주731.7억원
157,937건 중 22,501–22,550← 이전451 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬