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
cmsrnubyk0avv0z4k1gh062yjfsc-stock-price900300:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubyg0avt0z4k10us9l981
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-08-12900300900300HK0000312568오가닉티코스메틱KOSDAQ2,940원675원29.80%2,310원2,940원2,200원1,805,36650.6억원20,580,097주605억원
cmsrnubyz0aw40z4kua3wgdyvfsc-stock-price900310:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubyr0avz0z4kl9p0xiyc1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-08-12900310900310HK0000341732컬러레이KOSDAQ2,105원80원3.95%2,010원2,405원1,995원125,7932.7억원12,808,335주269.6억원
cmsrnubza0awb0z4kie1f5ehmfsc-stock-price900340:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubz50aw90z4k9x8qgo441
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-08-12900340900340HK0000449303윙입푸드KOSDAQ1,890원70원3.85%1,953원2,205원1,870원4,683,03895.4억원12,582,732주237.8억원
cmsrnubzk0awi0z4kjvcirycvfsc-stock-price000020:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzf0awf0z4k5evxrxiv1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-08-12000020000020KR7000020008동화약품KOSPI5,290원-30원-0.56%5,370원5,370원5,200원151,5938억원27,931,470주1477.5억원
cmsrnubzu0awq0z4kw2kox380fsc-stock-price000040:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzp0awm0z4kpzoblaag1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-08-12000040000040KR7000040006KR모터스KOSPI1,231원6원0.49%1,225원1,261원1,225원16,0481986.2만원17,275,036주212.6억원
cmsrnuc030awx0z4kivbsvo3xfsc-stock-price000050:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzz0awu0z4k0nojrnwl1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-08-12000050000050KR7000050005경방KOSPI8,690원-260원-2.91%9,020원9,020원8,660원58,7115.1억원27,415,270주2382.3억원
cmsrnuc0f0ax50z4kbmj5cp93fsc-stock-price000070:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc0c0ax20z4ky25bj0kd1
{ "value": "000070", "scheme": "krx_code" }
{
  "value": "000070",
  "scheme": "krx_code"
}
—2026-08-12000070000070KR7000070003삼양홀딩스KOSPI59,500원-900원-1.49%60,700원60,700원59,400원4,4132.6억원7,763,191주4619억원
cmsrnuc0q0axb0z4k3wz9vsgsfsc-stock-price000080:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc0m0ax90z4kxqbo6jvv1
{ "value": "000080", "scheme": "krx_code" }
{
  "value": "000080",
  "scheme": "krx_code"
}
—2026-08-12000080000080KR7000080002하이트진로KOSPI15,390원-180원-1.16%15,550원15,800원15,350원91,40414.1억원70,133,611주1조원
cmsrnuc150axn0z4kke0nm1dzfsc-stock-price000087:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc0z0axi0z4kpxjce53h1
{ "value": "000087", "scheme": "krx_code" }
{
  "value": "000087",
  "scheme": "krx_code"
}
—2026-08-12000087000087KR7000082008하이트진로2우BKOSPI12,420원10원0.08%12,410원12,460원12,340원399494.6만원1,130,138주140.3억원
cmsrnuc1l0axx0z4kuncqsmumfsc-stock-price000100:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc1c0axs0z4k4a3n57hh1
{ "value": "000100", "scheme": "krx_code" }
{
  "value": "000100",
  "scheme": "krx_code"
}
—2026-08-12000100000100KR7000100008유한양행KOSPI83,100원-2,500원-2.92%85,600원85,800원83,100원320,018268.8억원79,647,601주6.6조원
cmsrnuc2k0ayl0z4kfbixs62xfsc-stock-price000140:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc2e0ayh0z4kunbapnzl1
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-08-12000140000140KR7000140004하이트진로홀딩스KOSPI8,280원-90원-1.08%8,380원8,470원8,270원13,5111.1억원23,206,765주1921.5억원
cmsrnuc2x0ayu0z4kdohu641hfsc-stock-price000145:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc2s0ays0z4kpcripfs21
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-08-12000145000145KR7000141002하이트진로홀딩스우KOSPI9,550원-30원-0.31%9,510원9,560원9,510원185176.1만원470,810주44.9억원
cmsrnuc370az10z4k0kjcm1s0fsc-stock-price000150:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc320ayy0z4ky4hvs8zz1
{ "value": "000150", "scheme": "krx_code" }
{
  "value": "000150",
  "scheme": "krx_code"
}
—2026-08-12000150000150KR7000150003두산KOSPI1,254,000원77,000원6.54%1,198,000원1,279,000원1,192,000원53,516670.6억원16,193,835주20.3조원
cmsrnuc3k0aza0z4kz3qmz34vfsc-stock-price000155:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc3d0az60z4ku63v0rsv1
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-08-12000155000155KR7000151001두산우KOSPI437,000원12,000원2.82%427,500원445,000원427,500원9,46741.6억원3,996,462주1.7조원
cmsrnuc3u0azi0z4k7yr4kb5dfsc-stock-price000157:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc3p0aze0z4kfwis68s81
{ "value": "000157", "scheme": "krx_code" }
{
  "value": "000157",
  "scheme": "krx_code"
}
—2026-08-12000157000157KR7000152009두산2우BKOSPI347,000원14,500원4.36%337,500원352,500원335,000원7422.5억원893,038주3098.8억원
cmsrnuc4n0b000z4kqar78wtdfsc-stock-price0001A0:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc4h0azx0z4kzscdc2rd1——2026-08-120001A0—KR70001A0001덕양에너젠KOSDAQ8,950원0원0.00%8,880원8,990원8,720원46,9264.1억원25,468,962주2279.4억원
cmsrnuc5a0b0h0z4kywgge66gfsc-stock-price000215:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc540b0c0z4kz6p4o41y1
{ "value": "000215", "scheme": "krx_code" }
{
  "value": "000215",
  "scheme": "krx_code"
}
—2026-08-12000215000215KR7000211003DL우KOSPI23,100원-50원-0.22%23,100원23,600원23,050원8271920.9만원1,686,115주389.4억원
cmsrnuc5m0b0p0z4k4te6sqqhfsc-stock-price000220:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc5g0b0l0z4kl92tghas1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-08-12000220000220KR7000220004유유제약KOSPI3,810원-25원-0.65%3,810원3,830원3,770원27,6261억원15,747,462주599.9억원
cmsrnuc4z0b090z4kafsd8u3qfsc-stock-price000210:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc4u0b060z4kz3ig7n3o1
{ "value": "000210", "scheme": "krx_code" }
{
  "value": "000210",
  "scheme": "krx_code"
}
—2026-08-12000210000210KR7000210005DLKOSPI50,100원-500원-0.99%50,700원51,500원50,000원50,21225.3억원20,955,884주1조원
cmsrnuc5x0b0x0z4kf5wndarxfsc-stock-price000225:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc5q0b0s0z4k2oprywbm1
{ "value": "000225", "scheme": "krx_code" }
{
  "value": "000225",
  "scheme": "krx_code"
}
—2026-08-12000225000225KR7000221002유유제약1우KOSPI3,630원-120원-3.20%3,750원3,775원3,565원53,3051.9억원2,266,930주82.2억원
cmsrnudy00c4u0z4ksqorpp7bfsc-stock-price003610:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudxv0c4q0z4kftrz3i5m1
{ "value": "003610", "scheme": "krx_code" }
{
  "value": "003610",
  "scheme": "krx_code"
}
—2026-08-12003610003610KR7003610003방림KOSPI5,580원-60원-1.06%5,610원5,670원5,500원105,5385.8억원32,110,778주1791.7억원
cmsrnudsb0c1h0z4k4uqv9sgpfsc-stock-price003310:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnuds70c1f0z4kizitd0ls1
{ "value": "003310", "scheme": "krx_code" }
{
  "value": "003310",
  "scheme": "krx_code"
}
—2026-08-12003310003310KR7003310000대주산업KOSDAQ1,709원-11원-0.64%1,735원1,738원1,699원215,7873.7억원35,392,350주604.8억원
cmsrnudsw0c1t0z4ku4q70jkmfsc-stock-price003380:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudsr0c1q0z4k45iegn991
{ "value": "003380", "scheme": "krx_code" }
{
  "value": "003380",
  "scheme": "krx_code"
}
—2026-08-12003380003380KR7003380003하림지주KOSDAQ11,380원-200원-1.73%11,510원11,690원11,300원550,53563.3억원112,005,621주1.2조원
cmsrnudtg0c260z4k2v89mw4dfsc-stock-price003465:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudtb0c220z4kv86kjpxt1
{ "value": "003465", "scheme": "krx_code" }
{
  "value": "003465",
  "scheme": "krx_code"
}
—2026-08-12003465003465KR7003461001유화증권우KOSPI3,125원0원0.00%3,125원3,125원3,125원10833.7만원17,476,425주546.1억원
cmsrnudu10c2i0z4kydn05ktefsc-stock-price003475:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudtw0c2e0z4k249mzh291
{ "value": "003475", "scheme": "krx_code" }
{
  "value": "003475",
  "scheme": "krx_code"
}
—2026-08-12003475003475KR7003471000유안타증권우KOSPI4,355원10원0.23%4,350원4,390원4,330원23,1411억원12,811,370주557.9억원
cmsrnudul0c2t0z4koonuesp7fsc-stock-price003490:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuduh0c2r0z4ki3wy7jzt1
{ "value": "003490", "scheme": "krx_code" }
{
  "value": "003490",
  "scheme": "krx_code"
}
—2026-08-12003490003490KR7003490000대한항공KOSPI26,500원-150원-0.56%26,650원27,000원26,450원1,453,243387.6억원368,220,661주9.7조원
cmsrnudv50c350z4kdi0jx4d5fsc-stock-price003520:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudv10c330z4kz3dk1emz1
{ "value": "003520", "scheme": "krx_code" }
{
  "value": "003520",
  "scheme": "krx_code"
}
—2026-08-12003520003520KR7003520004영진약품KOSPI1,277원-9원-0.70%1,288원1,294원1,265원214,0072.7억원182,892,731주2335.5억원
cmsrnudvp0c3h0z4k5m715bfhfsc-stock-price003535:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudvm0c3f0z4kugis7bu41
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-08-12003535003535KR7003531001한화투자증권우KOSPI5,760원-40원-0.69%5,810원5,870원5,660원9,7385642.9만원4,800,000주276.4억원
cmsrnudwb0c3t0z4krv5xm4dyfsc-stock-price003545:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudw60c3q0z4k4xkzt42z1
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-08-12003545003545KR7003541000대신증권우KOSPI20,500원450원2.24%20,500원20,700원20,400원57,83011.8억원24,383,334주4998.5억원
cmsrnudwv0c450z4kzwzttzkbfsc-stock-price003550:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudwq0c430z4krlo4bu9z1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG2026-08-12003550003550KR7003550001LGKOSPI109,600원1,300원1.20%109,200원111,900원108,000원278,223306.3억원151,192,004주16.5조원
cmsrnudxp0c4n0z4kpispn1rwfsc-stock-price003580:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudxl0c4l0z4ks33xsbdn1
{ "value": "003580", "scheme": "krx_code" }
{
  "value": "003580",
  "scheme": "krx_code"
}
—2026-08-12003580003580KR7003580008HLB글로벌KOSPI1,624원3원0.19%1,621원1,675원1,606원166,2092.7억원50,663,505주822.7억원
cmsrnudya0c4z0z4kzqg5bgbyfsc-stock-price003620:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudy50c4x0z4kqk468oif1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-08-12003620003620KR7003620002KG모빌리티KOSPI2,930원10원0.34%2,925원2,970원2,885원400,20111.7억원202,374,912주5929.5억원
cmsrnudyu0c5c0z4kt4rckvxlfsc-stock-price003670:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudyq0c590z4k8epj4f2z1
{ "value": "003670", "scheme": "krx_code" }
{
  "value": "003670",
  "scheme": "krx_code"
}
—2026-08-12003670003670KR7003670007포스코퓨처엠KOSPI160,000원3,100원1.98%157,500원161,900원155,100원251,317400.5억원88,946,220주14.2조원
cmsrnudzf0c5n0z4kobxz98c7fsc-stock-price003690:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudza0c5k0z4k822tu46i1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-08-12003690003690KR7003690005코리안리KOSPI14,390원-320원-2.18%14,750원14,800원14,320원263,49238.1억원176,721,031주2.5조원
cmsrnudzz0c5z0z4kci327wtdfsc-stock-price003780:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudzv0c5x0z4k0c9qrltb1
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-08-12003780003780KR7003780004진양산업KOSPI3,955원0원0.00%3,935원3,975원3,920원51,7212억원13,000,000주514.1억원
cmsrnue0k0c6c0z4kjzqigjjtfsc-stock-price003800:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue0g0c680z4kp9u7v1s81
{ "value": "003800", "scheme": "krx_code" }
{
  "value": "003800",
  "scheme": "krx_code"
}
—2026-08-12003800003800KR7003800000에이스침대KOSDAQ33,200원0원0.00%33,150원33,400원32,900원1,6095330.3만원11,090,000주3681.8억원
cmsrnudyk0c550z4kccqhxjuqfsc-stock-price003650:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudyg0c530z4k1dp8mist1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-08-12003650003650KR7003650009미창석유KOSPI147,800원-3,200원-2.12%150,700원153,000원146,200원3,3404.9억원1,739,672주2571.2억원
cmsrnudz50c5i0z4knbxafb6mfsc-stock-price003680:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudz00c5e0z4knsqncdb51
{ "value": "003680", "scheme": "krx_code" }
{
  "value": "003680",
  "scheme": "krx_code"
}
—2026-08-12003680003680KR7003680006한성기업KOSPI6,420원-70원-1.08%6,490원6,640원6,250원706,83145.3억원6,209,515주398.6억원
cmsrnudzq0c5u0z4keni4d2zafsc-stock-price003720:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudzl0c5q0z4k6z2eqcgt1
{ "value": "003720", "scheme": "krx_code" }
{
  "value": "003720",
  "scheme": "krx_code"
}
—2026-08-12003720003720KR7003720000삼영KOSPI7,240원-180원-2.43%7,430원7,430원7,110원355,72425.6억원34,000,000주2461.6억원
cmsrnue0a0c660z4kbp4tff1zfsc-stock-price0037T0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue050c620z4kij6t9ux31——2026-08-120037T0—KR70037T0008KB제32호스팩KOSDAQ1,984원1원0.05%1,985원1,985원1,981원3,049604.6만원6,330,000주125.5억원
cmsrnue0u0c6i0z4ko9vgdn0cfsc-stock-price003830:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue0q0c6e0z4krhhtqsok1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-08-12003830003830KR7003830007대한화섬KOSPI118,100원1,700원1.46%117,700원118,900원114,200원1551809만원1,328,000주1568.3억원
cmsrnue1h0c6u0z4kwzk68iidfsc-stock-price003920:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue1b0c6r0z4k64ea7bfe1
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-08-12003920003920KR7003920006남양유업KOSPI44,150원-1,400원-3.07%45,850원45,850원44,150원2,8491.2억원5,673,447주2504.8억원
cmsrnue1s0c700z4k1uevrrl3fsc-stock-price003925:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue1m0c6x0z4k0av0rkbb1
{ "value": "003925", "scheme": "krx_code" }
{
  "value": "003925",
  "scheme": "krx_code"
}
—2026-08-12003925003925KR7003921004남양유업우KOSPI31,000원100원0.32%31,050원31,050원30,300원7032170.4만원1,891,149주586.2억원
cmsrnue220c750z4kjv5e0zhxfsc-stock-price003960:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue1y0c730z4ka4jqcplx1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-08-12003960003960KR7003960002사조대림KOSPI31,950원-850원-2.59%32,700원32,700원31,700원4,2001.3억원9,164,467주2928억원
cmsrnue2o0c7h0z4kiprhg7lrfsc-stock-price004000:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue2j0c7f0z4kg79vch1o1
{ "value": "004000", "scheme": "krx_code" }
{
  "value": "004000",
  "scheme": "krx_code"
}
—2026-08-12004000004000KR7004000006롯데정밀화학KOSPI47,000원-1,400원-2.89%48,400원48,600원46,850원53,48925.3억원25,800,000주1.2조원
cmsrnue390c7u0z4kgib7txusfsc-stock-price004060:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue330c7q0z4k1p083riv1
{ "value": "004060", "scheme": "krx_code" }
{
  "value": "004060",
  "scheme": "krx_code"
}
—2026-08-12004060004060KR7004060000SG세계물산KOSPI2,660원-50원-1.85%2,720원2,790원2,645원342,7269.2억원20,242,496주538.4억원
cmsrnue3l0c800z4krwvqiixxfsc-stock-price004080:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue3g0c7x0z4k2o5jfxgp1
{ "value": "004080", "scheme": "krx_code" }
{
  "value": "004080",
  "scheme": "krx_code"
}
—2026-08-12004080004080KR7004080008신흥KOSPI14,030원-40원-0.28%14,070원14,070원13,920원4,9796963.1만원9,300,000주1304.7억원
cmsrnue3u0c850z4ksbvzt187fsc-stock-price004090:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue3q0c830z4kwesl7cm61
{ "value": "004090", "scheme": "krx_code" }
{
  "value": "004090",
  "scheme": "krx_code"
}
—2026-08-12004090004090KR7004090007한국석유KOSPI10,970원120원1.11%10,880원11,070원10,750원112,18412.2억원12,694,120주1392.5억원
cmsrnue4o0c8n0z4kucrjbiobfsc-stock-price004140:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue4k0c8k0z4kl1s64ww31
{ "value": "004140", "scheme": "krx_code" }
{
  "value": "004140",
  "scheme": "krx_code"
}
—2026-08-12004140004140KR7004140000동방KOSPI1,891원-26원-1.36%1,905원1,921원1,884원85,5131.6억원47,971,766주907.1억원
cmsrnue500c8u0z4k39qvwi1bfsc-stock-price004150:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue4u0c8q0z4k4ljd0dv31
{ "value": "004150", "scheme": "krx_code" }
{
  "value": "004150",
  "scheme": "krx_code"
}
—2026-08-12004150004150KR7004150009한솔홀딩스KOSPI3,250원-5원-0.15%3,235원3,295원3,235원38,5671.2억원41,026,620주1333.3억원
157,937건 중 23,551–23,600← 이전472 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬