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
cmsrnui360eiq0z4kfaeczma3fsc-stock-price025870:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui310eio0z4kecue7u8q1
{ "value": "025870", "scheme": "krx_code" }
{
  "value": "025870",
  "scheme": "krx_code"
}
—2026-08-12025870025870KR7025870007신라에스지KOSDAQ3,085원145원4.93%3,000원3,120원2,870원43,0071.2억원4,000,000주123.4억원
cmsrnui2p0eij0z4kdn13q0oxfsc-stock-price025860:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui2j0eih0z4ktmhbuqa71
{ "value": "025860", "scheme": "krx_code" }
{
  "value": "025860",
  "scheme": "krx_code"
}
—2026-08-12025860025860KR7025860008남해화학KOSPI5,850원-70원-1.18%5,910원5,960원5,810원184,12010.7억원49,678,843주2906.2억원
cmsrnui260eid0z4kls5nrolzfsc-stock-price025820:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui210eic0z4ks4p9h1tb1
{ "value": "025820", "scheme": "krx_code" }
{
  "value": "025820",
  "scheme": "krx_code"
}
—2026-08-12025820025820KR7025820002이구산업KOSPI4,620원75원1.65%4,600원4,630원4,500원183,6568.4억원33,442,000주1545억원
cmsrnui1o0ei70z4k6v08kvwyfsc-stock-price025770:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui1j0ei40z4kfwpd1ui51
{ "value": "025770", "scheme": "krx_code" }
{
  "value": "025770",
  "scheme": "krx_code"
}
—2026-08-12025770025770KR7025770009한국정보통신KOSDAQ8,040원-140원-1.71%8,110원8,180원8,020원23,3231.8억원37,444,271주3010.5억원
cmsrnui1e0ei10z4k3y3ukce9fsc-stock-price025750:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui190ehy0z4k1oz1kmg81
{ "value": "025750", "scheme": "krx_code" }
{
  "value": "025750",
  "scheme": "krx_code"
}
—2026-08-12025750025750KR7025750001한솔홈데코KOSPI1,931원29원1.52%1,911원1,951원1,911원40,0777761.7만원16,113,029주311.1억원
cmsrnui130ehv0z4kuxae4ahgfsc-stock-price025620:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0z0ehs0z4krko5kf9g1
{ "value": "025620", "scheme": "krx_code" }
{
  "value": "025620",
  "scheme": "krx_code"
}
—2026-08-12025620025620KR7025620006차AI헬스케어KOSPI5,080원70원1.40%5,110원5,790원4,955원32,3671.7억원18,203,973주924.7억원
cmsrnui0u0ehp0z4kihxoc9ytfsc-stock-price025560:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0p0ehm0z4ki9othal31
{ "value": "025560", "scheme": "krx_code" }
{
  "value": "025560",
  "scheme": "krx_code"
}
—2026-08-12025560025560KR7025560004미래산업KOSPI8,570원1,090원14.57%7,480원8,750원7,260원684,16156.1억원25,454,140주2181.4억원
cmsrnui0j0ehj0z4kvsm8umzmfsc-stock-price025550:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0f0ehg0z4kwo8jvkg11
{ "value": "025550", "scheme": "krx_code" }
{
  "value": "025550",
  "scheme": "krx_code"
}
—2026-08-12025550025550KR7025550005한국선재KOSDAQ2,255원-10원-0.44%2,250원2,295원2,240원62,3231.4억원25,514,004주575.3억원
cmsrnui0a0ehd0z4kqohoctnffsc-stock-price025540:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui040eha0z4kh5qqp6qc1
{ "value": "025540", "scheme": "krx_code" }
{
  "value": "025540",
  "scheme": "krx_code"
}
—2026-08-12025540025540KR7025540006한국단자KOSPI65,000원400원0.62%65,400원65,400원63,500원38,23424.5억원10,115,000주6574.7억원
cmsrnuhzx0eh70z4kfis4jw07fsc-stock-price025530:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhzr0eh40z4ksy3r9a2q1
{ "value": "025530", "scheme": "krx_code" }
{
  "value": "025530",
  "scheme": "krx_code"
}
—2026-08-12025530025530KR7025530007SJM홀딩스KOSPI3,520원5원0.14%3,520원3,520원3,445원7,0462467.1만원14,934,008주525.6억원
cmsrnuhzl0eh10z4kv1rpmbozfsc-stock-price025440:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhzh0egy0z4ka7dejr481
{ "value": "025440", "scheme": "krx_code" }
{
  "value": "025440",
  "scheme": "krx_code"
}
—2026-08-12025440025440KR7025440009DH오토웨어KOSDAQ3,650원10원0.27%3,640원3,750원3,560원11,2944159.2만원9,756,244주356.1억원
cmsrnuhzb0egv0z4kikznch6xfsc-stock-price025320:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhz70egs0z4k783daqz01
{ "value": "025320", "scheme": "krx_code" }
{
  "value": "025320",
  "scheme": "krx_code"
}
—2026-08-12025320025320KR7025320003시노펙스KOSDAQ4,565원-60원-1.30%4,580원4,625원4,435원973,15143.9억원92,162,453주4207.2억원
cmsrnuhz10egp0z4ko4buvr7yfsc-stock-price025000:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyx0egm0z4kp62lrycn1
{ "value": "025000", "scheme": "krx_code" }
{
  "value": "025000",
  "scheme": "krx_code"
}
—2026-08-12025000025000KR7025000001KPX케미칼KOSPI50,000원-1,000원-1.96%50,900원51,000원49,900원6,3453.1억원4,378,709주2189.3억원
cmsrnuhys0egj0z4kwgnbdbbjfsc-stock-price024950:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyn0egg0z4kmv6mrjic1
{ "value": "024950", "scheme": "krx_code" }
{
  "value": "024950",
  "scheme": "krx_code"
}
—2026-08-12024950024950KR7024950008삼천리자전거KOSDAQ4,035원150원3.86%3,890원4,080원3,875원65,4832.6억원12,400,000주500.3억원
cmsrnuhyh0egd0z4kd951ikbrfsc-stock-price024940:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyc0ega0z4k5n67p2s11
{ "value": "024940", "scheme": "krx_code" }
{
  "value": "024940",
  "scheme": "krx_code"
}
—2026-08-12024940024940KR7024940009PN풍년KOSDAQ2,070원20원0.98%2,065원2,075원2,040원47,0129668.3만원10,000,000주207억원
cmsrnuhy60eg70z4kdyl9f01gfsc-stock-price024910:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhy20eg40z4k02x8ydyw1
{ "value": "024910", "scheme": "krx_code" }
{
  "value": "024910",
  "scheme": "krx_code"
}
—2026-08-12024910024910KR7024910002경창산업KOSDAQ1,429원-28원-1.92%1,443원1,471원1,401원78,8771.1억원35,819,005주511.8억원
cmsrnuhxx0eg10z4k9z7ur4ytfsc-stock-price024900:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhxs0efy0z4kh037i2211
{ "value": "024900", "scheme": "krx_code" }
{
  "value": "024900",
  "scheme": "krx_code"
}
—2026-08-12024900024900KR7024900003디와이덕양KOSPI1,778원-1원-0.06%1,779원1,815원1,771원63,8841.1억원32,564,980주579억원
cmsrnuhxm0efv0z4kxzoyhlhnfsc-stock-price024890:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhxi0efs0z4kfoyh4l2t1
{ "value": "024890", "scheme": "krx_code" }
{
  "value": "024890",
  "scheme": "krx_code"
}
—2026-08-12024890024890KR7024890006대원화성KOSPI2,640원-60원-2.22%2,700원2,730원2,595원66,9971.7억원8,249,830주217.7억원
cmsrnuhxc0efp0z4knx4c77m4fsc-stock-price024880:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhx80efm0z4kc496i1ap1
{ "value": "024880", "scheme": "krx_code" }
{
  "value": "024880",
  "scheme": "krx_code"
}
—2026-08-12024880024880KR7024880007케이피에프KOSDAQ3,950원-10원-0.25%3,980원3,990원3,910원26,7371억원19,941,624주787.6억원
cmsrnuhx20efj0z4kxtssbll5fsc-stock-price024850:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhwv0efg0z4k6tugl9hi1
{ "value": "024850", "scheme": "krx_code" }
{
  "value": "024850",
  "scheme": "krx_code"
}
—2026-08-12024850024850KR7024850000HLB이노베이션KOSDAQ13,000원300원2.36%13,900원13,900원12,710원87,45311.4억원31,753,544주4127.9억원
cmsrnuhwq0efd0z4k7mtqqkinfsc-stock-price024840:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhwl0efa0z4kfn2l4jmq1
{ "value": "024840", "scheme": "krx_code" }
{
  "value": "024840",
  "scheme": "krx_code"
}
—2026-08-12024840024840KR7024840001KBI메탈KOSDAQ5,590원320원6.07%5,430원5,950원5,390원19,183,3861097.2억원43,159,888주2412.6억원
cmsrnuhwg0ef70z4kqzko5tucfsc-stock-price024830:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhwb0ef40z4k2dewkbf31
{ "value": "024830", "scheme": "krx_code" }
{
  "value": "024830",
  "scheme": "krx_code"
}
—2026-08-12024830024830KR7024830002세원물산KOSDAQ8,900원-10원-0.11%8,900원9,190원8,780원4,1633709.2만원8,350,000주743.1억원
cmsrnuhw60ef10z4kxd5wwa3cfsc-stock-price024800:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhw20eez0z4kbqpofamp1
{ "value": "024800", "scheme": "krx_code" }
{
  "value": "024800",
  "scheme": "krx_code"
}
—2026-08-12024800024800KR7024800005유성티엔에스KOSDAQ4,260원-20원-0.47%4,280원4,315원4,220원16,1876874.1만원35,225,370주1500.6억원
cmsrnuhvw0eev0z4kciq29775fsc-stock-price024740:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhvs0eet0z4kbcl7yjoo1
{ "value": "024740", "scheme": "krx_code" }
{
  "value": "024740",
  "scheme": "krx_code"
}
—2026-08-12024740024740KR7024740003한일단조KOSDAQ2,195원20원0.92%2,180원2,205원2,155원115,4292.5억원32,897,049주722억원
cmsrnuhvm0eep0z4kiw2pr3flfsc-stock-price024720:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhvf0eel0z4kywpboym11
{ "value": "024720", "scheme": "krx_code" }
{
  "value": "024720",
  "scheme": "krx_code"
}
—2026-08-12024720024720KR7024720005콜마홀딩스KOSPI10,660원660원6.60%10,160원11,170원10,160원575,01261.6억원34,296,259주3655.9억원
cmsrnuhva0eej0z4kd7qb2pgefsc-stock-price024120:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhv50eeg0z4kz7sbnmdb1
{ "value": "024120", "scheme": "krx_code" }
{
  "value": "024120",
  "scheme": "krx_code"
}
—2026-08-12024120024120KR7024120008KB오토시스KOSDAQ3,120원30원0.97%3,100원3,135원3,070원11,8903698.4만원11,500,000주358.8억원
cmsrnuhuz0eed0z4k3u9wgxjsfsc-stock-price024110:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhuv0eea0z4kcg3fisif1
{ "value": "024110", "scheme": "krx_code" }
{
  "value": "024110",
  "scheme": "krx_code"
}
—2026-08-12024110024110KR7024110009기업은행KOSPI20,150원0원0.00%20,300원20,500원20,100원984,273199.3억원797,425,869주16조원
cmsrnuhuq0ee70z4k18m4dv3efsc-stock-price024090:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhuk0ee40z4k56lxgtga1
{ "value": "024090", "scheme": "krx_code" }
{
  "value": "024090",
  "scheme": "krx_code"
}
—2026-08-12024090024090KR7024090003디씨엠KOSPI11,390원20원0.18%11,340원11,470원11,310원818930.7만원11,400,000주1298.4억원
cmsrnuhug0ee10z4ke0opghp0fsc-stock-price024070:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhua0edy0z4kay8j8mlh1
{ "value": "024070", "scheme": "krx_code" }
{
  "value": "024070",
  "scheme": "krx_code"
}
—2026-08-12024070024070KR7024070005WISCOMKOSPI1,805원-44원-2.38%1,830원1,868원1,789원54,4559832.1만원15,326,438주276.6억원
cmsrnuhu50edv0z4klus5qh9cfsc-stock-price024060:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhu00eds0z4k3f3gp61c1
{ "value": "024060", "scheme": "krx_code" }
{
  "value": "024060",
  "scheme": "krx_code"
}
—2026-08-12024060024060KR7024060006흥구석유KOSDAQ11,020원270원2.51%10,800원11,360원10,660원2,253,555248.5억원15,000,000주1653억원
cmsrnuhtv0edp0z4kjjgmiarcfsc-stock-price023960:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhtq0edm0z4kpbk9arc81
{ "value": "023960", "scheme": "krx_code" }
{
  "value": "023960",
  "scheme": "krx_code"
}
—2026-08-12023960023960KR7023960008에쓰씨엔지니어링KOSPI989원7원0.71%1,008원1,008원976원24,3112402.1만원38,035,975주376.1억원
cmsrnuhtk0edj0z4kbjc4s2phfsc-stock-price023910:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhtg0edg0z4kfsf6flbs1
{ "value": "023910", "scheme": "krx_code" }
{
  "value": "023910",
  "scheme": "krx_code"
}
—2026-08-12023910023910KR7023910003대한약품KOSDAQ27,000원0원0.00%27,000원27,100원26,800원3,7981억원6,000,000주1620억원
cmsrnuhta0edd0z4k4o01i07hfsc-stock-price023900:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuht60eda0z4kwz1ot0lj1
{ "value": "023900", "scheme": "krx_code" }
{
  "value": "023900",
  "scheme": "krx_code"
}
—2026-08-12023900023900KR7023900004풍국주정KOSDAQ7,600원-20원-0.26%7,630원7,630원7,480원7,4655630.3만원12,600,000주957.6억원
cmsrnuht10ed70z4k3i8llax2fsc-stock-price023810:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhsw0ed40z4khb9wgu7z1
{ "value": "023810", "scheme": "krx_code" }
{
  "value": "023810",
  "scheme": "krx_code"
}
—2026-08-12023810023810KR7023810005인팩KOSPI5,410원60원1.12%5,470원5,470원5,310원9,8735299.4만원10,000,000주541억원
cmsrnuhsr0ed10z4kxk4p767tfsc-stock-price023800:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhsm0ecy0z4k3fd2f6vm1
{ "value": "023800", "scheme": "krx_code" }
{
  "value": "023800",
  "scheme": "krx_code"
}
—2026-08-12023800023800KR7023800006인지컨트롤스KOSPI5,370원30원0.56%5,340원5,450원5,340원39,7012.1억원15,809,197주848.9억원
cmsrnuhsg0ecv0z4kzq56voidfsc-stock-price023790:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhsb0ecs0z4ku5ybehkh1
{ "value": "023790", "scheme": "krx_code" }
{
  "value": "023790",
  "scheme": "krx_code"
}
—2026-08-12023790023790KR7023790009동일스틸럭스KOSDAQ1,424원2원0.14%1,423원1,447원1,366원189,9142.6억원13,069,808주186.1억원
cmsrnuhs60ecp0z4kw85n6jqtfsc-stock-price023770:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhs10ecm0z4ki6xac0hd1
{ "value": "023770", "scheme": "krx_code" }
{
  "value": "023770",
  "scheme": "krx_code"
}
—2026-08-12023770023770KR7023770001플레이위드KOSDAQ2,420원30원1.26%2,390원2,440원2,315원6,7141597.4만원8,946,495주216.5억원
cmsrnuhrv0ecj0z4kxuqacjxufsc-stock-price023760:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhrr0ecg0z4k6xvotmrv1
{ "value": "023760", "scheme": "krx_code" }
{
  "value": "023760",
  "scheme": "krx_code"
}
—2026-08-12023760023760KR7023760002한국캐피탈KOSDAQ670원0원0.00%0원0원0원00원315,609,576주2114.5억원
cmsrnuhrm0ecd0z4kd4ah96i4fsc-stock-price023600:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhrg0eca0z4k0im1qzhu1
{ "value": "023600", "scheme": "krx_code" }
{
  "value": "023600",
  "scheme": "krx_code"
}
—2026-08-12023600023600KR7023600000삼보판지KOSDAQ8,760원40원0.46%8,810원8,810원8,660원6,0285246.3만원16,008,300주1402.3억원
cmsrnuhch0e3r0z4kz0kmi3u6fsc-stock-price018310:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhcd0e3n0z4kihd31y7k1
{ "value": "018310", "scheme": "krx_code" }
{
  "value": "018310",
  "scheme": "krx_code"
}
—2026-08-12018310018310KR7018310003삼목에스폼KOSDAQ14,070원-200원-1.40%14,290원14,320원13,930원9,4671.3억원14,700,000주2068.2억원
cmsrnuhby0e3f0z4k03j720itfsc-stock-price018260:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhbs0e3b0z4kx7geqicr1
{ "value": "018260", "scheme": "krx_code" }
{
  "value": "018260",
  "scheme": "krx_code"
}
—2026-08-12018260018260KR7018260000삼성에스디에스KOSPI235,500원-1,500원-0.63%237,500원243,500원233,500원210,772498.3억원77,377,800주18.2조원
cmsrnuhbd0e330z4k5a4ltqljfsc-stock-price018120:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhb70e2z0z4kxiprojbs1
{ "value": "018120", "scheme": "krx_code" }
{
  "value": "018120",
  "scheme": "krx_code"
}
—2026-08-12018120018120KR7018120006진로발효KOSDAQ16,750원100원0.60%16,650원16,780원16,620원8061344.1만원6,621,120주1109억원
cmsrnuhas0e2r0z4k6p8s0acrfsc-stock-price017960:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhan0e2o0z4kg0p9o98c1
{ "value": "017960", "scheme": "krx_code" }
{
  "value": "017960",
  "scheme": "krx_code"
}
—2026-08-12017960017960KR7017960006한국카본KOSPI24,400원50원0.21%24,450원25,200원23,750원296,04472.6억원51,676,486주1.2조원
cmsrnuha80e2f0z4k4156hn30fsc-stock-price017900:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuha20e2b0z4kdkasbl4c1
{ "value": "017900", "scheme": "krx_code" }
{
  "value": "017900",
  "scheme": "krx_code"
}
—2026-08-12017900017900KR7017900002광전자KOSPI9,060원370원4.26%8,900원9,710원8,380원8,536,181785.7억원57,943,763주5249.7억원
cmsrnuh9n0e230z4kg0hzewx4fsc-stock-price017860:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh9i0e1z0z4k5zx23ve41
{ "value": "017860", "scheme": "krx_code" }
{
  "value": "017860",
  "scheme": "krx_code"
}
—2026-08-12017860017860KR7017860008DS단석KOSPI12,610원50원0.40%12,600원12,780원12,240원120,44015억원17,759,139주2239.4억원
cmsrnuhdx0e4k0z4kg7vx271afsc-stock-price018680:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhds0e4i0z4kx9fnl81a1
{ "value": "018680", "scheme": "krx_code" }
{
  "value": "018680",
  "scheme": "krx_code"
}
—2026-08-12018680018680KR7018680009서울제약KOSDAQ1,984원18원0.92%1,966원1,990원1,929원7,0011387.3만원11,659,319주231.3억원
cmsrnuhdd0e480z4k9nd48xn1fsc-stock-price018620:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhd80e460z4k6akh7op61
{ "value": "018620", "scheme": "krx_code" }
{
  "value": "018620",
  "scheme": "krx_code"
}
—2026-08-12018620018620KR7018620005우진비앤지KOSDAQ2,690원120원4.67%2,620원2,720원2,525원47,5101.2억원6,932,982주186.4억원
cmsrnuhcs0e3w0z4ksp8t0vxcfsc-stock-price018470:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhcn0e3u0z4kxkz2nwli1
{ "value": "018470", "scheme": "krx_code" }
{
  "value": "018470",
  "scheme": "krx_code"
}
—2026-08-12018470018470KR7018470005조일알미늄KOSPI1,036원-8원-0.77%1,045원1,053원1,030원479,9164.9억원126,631,721주1311.9억원
cmsrnuhc70e3k0z4k1w3984kgfsc-stock-price018290:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhc30e3i0z4kawf3jgn61
{ "value": "018290", "scheme": "krx_code" }
{
  "value": "018290",
  "scheme": "krx_code"
}
—2026-08-12018290018290KR7018290007브이티KOSDAQ14,750원-160원-1.07%14,870원15,560원14,370원591,69987.8억원34,941,838주5153.9억원
cmsrnuhbm0e380z4k0lggpktofsc-stock-price018250:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhbi0e360z4kbxo891bj1
{ "value": "018250", "scheme": "krx_code" }
{
  "value": "018250",
  "scheme": "krx_code"
}
—2026-08-12018250018250KR7018250001애경산업KOSPI12,170원-30원-0.25%12,350원12,605원12,150원115,92114.2억원26,409,935주3214억원
80,417건 중 24,301–24,350← 이전487 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬