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
cmsrnuq3z0i6a0z4k95ktq4bqfsc-stock-price134380:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq3u0i680z4ko0ipdi281
{ "value": "134380", "scheme": "krx_code" }
{
  "value": "134380",
  "scheme": "krx_code"
}
—2026-08-12134380134380KR7134380005미원화학KOSPI10,460원0원0.00%10,660원10,660원10,460원2,1602259.7만원21,992,680주2300.4억원
cmsrnuq490i6e0z4k7tuuexiefsc-stock-price134580:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq440i6c0z4ka6iv4auf1
{ "value": "134580", "scheme": "krx_code" }
{
  "value": "134580",
  "scheme": "krx_code"
}
—2026-08-12134580134580KR7134580000탑코미디어KOSDAQ1,373원93원7.27%1,280원1,439원1,242원198,9642.6억원49,294,149주676.8억원
cmsrnuq4i0i6i0z4k6ixhvv64fsc-stock-price134790:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4e0i6g0z4kykp87zlc1
{ "value": "134790", "scheme": "krx_code" }
{
  "value": "134790",
  "scheme": "krx_code"
}
—2026-08-12134790134790KR7134790005시디즈KOSPI20,700원400원1.97%20,350원20,800원19,990원1,8663803.7만원2,000,000주414억원
cmsrnuq4t0i6m0z4kgp77vwwsfsc-stock-price136150:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4o0i6k0z4k4mac2f3e1
{ "value": "136150", "scheme": "krx_code" }
{
  "value": "136150",
  "scheme": "krx_code"
}
—2026-08-12136150136150KR7136150000원일티엔아이KOSDAQ7,670원-50원-0.65%7,720원7,750원7,490원5,4094118.7만원8,381,030주642.8억원
cmsrnuq530i6q0z4ki3gev0m4fsc-stock-price136410:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4y0i6o0z4kpfo3nw311
{ "value": "136410", "scheme": "krx_code" }
{
  "value": "136410",
  "scheme": "krx_code"
}
—2026-08-12136410136410KR7136410008아셈스KOSDAQ5,060원-30원-0.59%5,100원5,130원4,960원6,5273269.5만원11,019,106주557.5억원
cmsrnuq5d0i6u0z4kdx9rzzjcfsc-stock-price136480:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq590i6s0z4k8lqgzjzx1
{ "value": "136480", "scheme": "krx_code" }
{
  "value": "136480",
  "scheme": "krx_code"
}
—2026-08-12136480136480KR7136480001하림KOSDAQ2,710원-30원-1.09%2,740원2,750원2,700원308,8388.4억원106,209,702주2878.2억원
cmsrnuq5n0i6y0z4kqxgckqtmfsc-stock-price136490:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq5j0i6w0z4kjy2a090j1
{ "value": "136490", "scheme": "krx_code" }
{
  "value": "136490",
  "scheme": "krx_code"
}
—2026-08-12136490136490KR7136490000선진KOSPI10,850원0원0.00%10,850원10,990원10,770원92,77710억원23,779,604주2580억원
cmsrnuq5y0i720z4k9576fic7fsc-stock-price136540:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq5t0i700z4kwhc2s4ji1
{ "value": "136540", "scheme": "krx_code" }
{
  "value": "136540",
  "scheme": "krx_code"
}
—2026-08-12136540136540KR7136540002윈스테크넷KOSDAQ10,800원-110원-1.01%10,910원10,940원10,730원17,0001.8억원12,279,746주1326.2억원
cmsrnuq690i760z4kz0kmyhatfsc-stock-price136660:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq630i740z4kdzaw6zpp1
{ "value": "136660", "scheme": "krx_code" }
{
  "value": "136660",
  "scheme": "krx_code"
}
—2026-08-12136660136660KR7136660008큐엠씨KONEX2,095원-205원-8.91%2,390원2,390원1,955원6713.8만원2,360,950주49.4억원
cmsrnuq6j0i7a0z4k1l3jrcnjfsc-stock-price137080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6e0i780z4kfuhgh8i11
{ "value": "137080", "scheme": "krx_code" }
{
  "value": "137080",
  "scheme": "krx_code"
}
—2026-08-12137080137080KR7137080008나래나노텍KOSDAQ5,950원190원3.30%5,780원6,040원5,710원18,5171억원10,709,949주637.2억원
cmsrnuq6t0i7e0z4k5grztyl4fsc-stock-price137310:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6o0i7c0z4k7dvgnp0b1
{ "value": "137310", "scheme": "krx_code" }
{
  "value": "137310",
  "scheme": "krx_code"
}
—2026-08-12137310137310KR7137310009에스디바이오센서KOSPI6,510원-280원-4.12%6,790원6,800원6,450원178,40311.7억원120,749,102주7860.7억원
cmsrnuq730i7i0z4k7f9h2eq4fsc-stock-price137400:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6y0i7g0z4kswut6e7j1
{ "value": "137400", "scheme": "krx_code" }
{
  "value": "137400",
  "scheme": "krx_code"
}
—2026-08-12137400137400KR7137400008피엔티KOSDAQ33,150원200원0.61%32,850원33,450원32,050원101,46833.4억원23,690,728주7853.4억원
cmsrnuq7d0i7m0z4kbtyyucpifsc-stock-price137940:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq790i7k0z4kb0nod8g91
{ "value": "137940", "scheme": "krx_code" }
{
  "value": "137940",
  "scheme": "krx_code"
}
—2026-08-12137940137940KR7137940003넥스트아이KOSDAQ2,100원-45원-2.10%2,145원2,160원2,030원30,5036459.6만원9,812,067주206억원
cmsrnuq7n0i7q0z4k8lmy7wucfsc-stock-price137950:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq7j0i7o0z4k4yotbbvk1
{ "value": "137950", "scheme": "krx_code" }
{
  "value": "137950",
  "scheme": "krx_code"
}
—2026-08-12137950137950KR7137950002제이씨케미칼KOSDAQ3,380원-15원-0.44%3,395원3,400원3,310원105,7313.5억원22,267,814주752.6억원
cmsrnuq7z0i7u0z4kcj6mfc8vfsc-stock-price138040:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq7u0i7s0z4kmopevsru1
{ "value": "138040", "scheme": "krx_code" }
{
  "value": "138040",
  "scheme": "krx_code"
}
—2026-08-12138040138040KR7138040001메리츠금융지주KOSPI119,000원-4,800원-3.88%123,900원126,400원117,700원248,089299억원167,347,273주19.9조원
cmsrnuq8g0i7y0z4k5os2ka0wfsc-stock-price138070:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq8a0i7w0z4kjuo0r3j51
{ "value": "138070", "scheme": "krx_code" }
{
  "value": "138070",
  "scheme": "krx_code"
}
—2026-08-12138070138070KR7138070008신진에스엠KOSDAQ1,538원0원0.00%1,537원1,542원1,491원34,8145303.8만원17,503,204주269.1억원
cmsrnuq960i820z4ktxykw9adfsc-stock-price138080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq8u0i800z4kct746mem1
{ "value": "138080", "scheme": "krx_code" }
{
  "value": "138080",
  "scheme": "krx_code"
}
—2026-08-12138080138080KR7138080007오이솔루션KOSDAQ24,350원-1,000원-3.94%25,700원25,800원23,450원350,01184.9억원12,377,758주3013.9억원
cmsrnuq9l0i870z4k7mglie7yfsc-stock-price138360:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq9f0i840z4kzfa7gxhr1
{ "value": "138360", "scheme": "krx_code" }
{
  "value": "138360",
  "scheme": "krx_code"
}
—2026-08-12138360138360KR7138360003앤로보틱스KOSDAQ1,995원16원0.81%1,980원2,020원1,936원355,8817억원87,973,934주1755억원
cmsrnuqa60i8e0z4k7gyyp0sbfsc-stock-price138930:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqa10i8c0z4ki3w1tpfz1
{ "value": "138930", "scheme": "krx_code" }
{
  "value": "138930",
  "scheme": "krx_code"
}
—2026-08-12138930138930KR7138930003BNK금융지주KOSPI14,680원-220원-1.48%14,850원14,990원14,660원1,054,101155.4억원310,327,033주4.5조원
cmsrnuqaq0i8n0z4k1lxo9ft9fsc-stock-price139480:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqal0i8k0z4kic5jb6ti1
{ "value": "139480", "scheme": "krx_code" }
{
  "value": "139480",
  "scheme": "krx_code"
}
—2026-08-12139480139480KR7139480008이마트KOSPI79,900원-700원-0.87%80,700원80,900원79,700원94,68775.8억원27,595,819주2.2조원
cmsrnuqbb0i8u0z4k555kmiuzfsc-stock-price139990:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqb60i8s0z4k7yhnv3ry1
{ "value": "139990", "scheme": "krx_code" }
{
  "value": "139990",
  "scheme": "krx_code"
}
—2026-08-12139990139990KR7139990006아주스틸KOSPI2,390원-40원-1.65%2,430원2,440원2,375원45,8311.1억원38,755,414주926.2억원
cmsrnuqbv0i920z4k7150qo5pfsc-stock-price140410:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqbr0i900z4k7ot8qjxk1
{ "value": "140410", "scheme": "krx_code" }
{
  "value": "140410",
  "scheme": "krx_code"
}
—2026-08-12140410140410KR7140410002메지온KOSDAQ63,200원200원0.32%63,000원65,300원61,500원86,04654.4억원30,605,994주1.9조원
cmsrnuqcf0i9a0z4kwbb4kp3bfsc-stock-price140520:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcc0i980z4ktsq10b7c1
{ "value": "140520", "scheme": "krx_code" }
{
  "value": "140520",
  "scheme": "krx_code"
}
—2026-08-12140520140520KR7140520008대창스틸KOSDAQ1,962원0원0.00%1,962원1,989원1,955원30,9856086.5만원21,109,243주414.1억원
cmsrnuqd10i9i0z4kb1egqhhjfsc-stock-price140660:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcw0i9g0z4kta9a7o2g1
{ "value": "140660", "scheme": "krx_code" }
{
  "value": "140660",
  "scheme": "krx_code"
}
—2026-08-12140660140660KR7140660002위월드KONEX800원58원7.82%800원800원800원1800원2,487,252주19.8억원
cmsrnuqdm0i9r0z4kv0gh2ia3fsc-stock-price140860:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqdh0i9o0z4kk6utjuwr1
{ "value": "140860", "scheme": "krx_code" }
{
  "value": "140860",
  "scheme": "krx_code"
}
—2026-08-12140860140860KR7140860008파크시스템스KOSDAQ291,000원7,500원2.65%284,000원297,000원275,500원34,466100.6억원7,002,469주2조원
cmsrnuq9v0i8a0z4kbaokb45rfsc-stock-price138610:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq9r0i880z4kc1kj79471
{ "value": "138610", "scheme": "krx_code" }
{
  "value": "138610",
  "scheme": "krx_code"
}
—2026-08-12138610138610KR7138610001나이벡KOSDAQ16,950원-440원-2.53%17,420원17,430원16,870원19,9613.4억원11,367,793주1926.8억원
cmsrnuqag0i8i0z4ke8t96i7ufsc-stock-price139130:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqac0i8h0z4kodg1chv31
{ "value": "139130", "scheme": "krx_code" }
{
  "value": "139130",
  "scheme": "krx_code"
}
—2026-08-12139130139130KR7139130009iM금융지주KOSPI16,800원-260원-1.52%17,000원17,250원16,730원455,18377억원158,363,408주2.6조원
cmsrnuqb10i8r0z4kygq7aw6kfsc-stock-price139670:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqaw0i8o0z4k2jy0yooq1
{ "value": "139670", "scheme": "krx_code" }
{
  "value": "139670",
  "scheme": "krx_code"
}
—2026-08-12139670139670KR7139670004키네마스터KOSDAQ1,779원114원6.85%1,699원1,810원1,615원53,9869299.9만원14,118,810주251.1억원
cmsrnuqbm0i8y0z4k1s1lryhhfsc-stock-price140070:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqbh0i8x0z4k8lg8a1b21
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-08-12140070140070KR7140070004서플러스글로벌KOSDAQ1,890원-43원-2.22%1,917원1,947원1,835원208,6773.9억원36,988,000주699억원
cmsrnuqc70i970z4kcts60mnsfsc-stock-price140430:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqc20i940z4kpro3wlua1
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-08-12140430140430KR7140430000카티스KOSDAQ1,883원-57원-2.94%1,956원1,959원1,871원58,4211.1억원10,689,507주201.2억원
cmsrnuqcq0i9f0z4kgu36l4hefsc-stock-price140610:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcm0i9d0z4k97yczwar1
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-08-12140610140610KR7140610007엔솔바이오사이언스KONEX10,480원60원0.58%10,440원10,870원10,420원4,4184743.3만원14,376,402주1506.6억원
cmsrnuqdb0i9n0z4kgnk5yfijfsc-stock-price140670:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqd70i9l0z4kirm3riu31
{ "value": "140670", "scheme": "krx_code" }
{
  "value": "140670",
  "scheme": "krx_code"
}
—2026-08-12140670140670KR7140670001알에스오토메이션KOSDAQ10,760원-20원-0.19%10,950원10,950원10,400원36,2643.8억원12,839,840주1381.5억원
cmsrnuqdv0i9u0z4knnpugkpufsc-stock-price141000:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqds0i9t0z4kpoowwcil1
{ "value": "141000", "scheme": "krx_code" }
{
  "value": "141000",
  "scheme": "krx_code"
}
—2026-08-12141000141000KR7141000000비아트론KOSDAQ9,050원-30원-0.33%9,080원9,180원8,800원36,1223.2억원12,114,710주1096.3억원
cmsrnuqeh0ia20z4kw1g283zhfsc-stock-price142210:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqec0ia10z4kflrqoudu1
{ "value": "142210", "scheme": "krx_code" }
{
  "value": "142210",
  "scheme": "krx_code"
}
—2026-08-12142210142210KR7142210004유니트론텍KOSDAQ6,060원110원1.85%5,950원6,120원5,870원121,7597.3억원20,751,403주1257.5억원
cmsrnuqf00iab0z4k0ao8p1h0fsc-stock-price142760:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqew0ia80z4kdut1jum11
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-08-12142760142760KR7142760008모아라이프플러스KOSDAQ349원0원0.00%0원0원0원00원42,166,980주147.1억원
cmsrnuqfl0iai0z4k6f7d8luafsc-stock-price143210:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqfh0iah0z4kno286rve1
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-08-12143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmsrnuqg60iaq0z4kka0pbxoffsc-stock-price143540:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqg20iao0z4kfbgkmr9z1
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-08-12143540143540KR7143540003영우디에스피KOSDAQ1,046원-5원-0.48%1,059원1,059원1,028원54,8265711.7만원44,599,895주466.5억원
cmsrnuqe70i9z0z4kz5i3wd6vfsc-stock-price141080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqe20i9x0z4kstos20bq1
{ "value": "141080", "scheme": "krx_code" }
{
  "value": "141080",
  "scheme": "krx_code"
}
—2026-08-12141080141080KR7141080002리가켐바이오KOSDAQ115,100원-1,800원-1.54%115,800원117,000원113,100원321,310369.1억원37,019,418주4.2조원
cmsrnuqer0ia60z4kooa0kbwhfsc-stock-price142280:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqem0ia50z4kcp1t8gi71
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-08-12142280142280KR7142280007녹십자엠에스KOSDAQ2,920원-10원-0.34%2,940원2,940원2,845원167,5434.8억원23,963,031주699.7억원
cmsrnuqfa0iae0z4kqc4555ijfsc-stock-price143160:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqf60iac0z4ki17v9zuv1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-08-12143160143160KR7143160000아이디스KOSDAQ15,750원-40원-0.25%15,790원15,800원15,480원4,4456944만원10,716,390주1687.8억원
cmsrnuqfx0ian0z4k8q7gpkk4fsc-stock-price143240:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqfr0ial0z4krx31hcm61
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-08-12143240143240KR7143240000사람인KOSDAQ16,990원-170원-0.99%17,290원17,290원16,660원18,3643억원10,732,731주1823.4억원
cmsrnuqgh0iav0z4knd7f76udfsc-stock-price144510:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgb0ias0z4kbbp05gdq1
{ "value": "144510", "scheme": "krx_code" }
{
  "value": "144510",
  "scheme": "krx_code"
}
—2026-08-12144510144510KR7144510005지씨셀KOSDAQ14,730원-380원-2.51%15,200원15,200원14,620원33,5734.9억원15,800,344주2327.3억원
cmsrnuqgt0iaz0z4k2j5yxyjwfsc-stock-price144960:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgo0iax0z4kaqxj7tp01
{ "value": "144960", "scheme": "krx_code" }
{
  "value": "144960",
  "scheme": "krx_code"
}
—2026-08-12144960144960KR7144960002뉴파워프라즈마KOSDAQ11,780원-90원-0.76%12,300원12,330원11,590원960,759114.2억원43,692,624주5146.9억원
cmsrnuqh30ib30z4k4zspeldtfsc-stock-price145020:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgy0ib10z4kocrz8a4k1
{ "value": "145020", "scheme": "krx_code" }
{
  "value": "145020",
  "scheme": "krx_code"
}
—2026-08-12145020145020KR7145020004휴젤KOSDAQ268,500원-14,000원-4.96%278,000원281,500원266,500원49,293133.4억원12,515,173주3.3조원
cmsrnuqhc0ib70z4kwvi25oejfsc-stock-price145170:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqh80ib50z4knys9yb0m1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-08-12145170145170KR7145170007노브랜드KOSDAQ3,025원-10원-0.33%3,035원3,100원2,905원24,7687493.6만원16,908,405주511.4억원
cmsrnuqhm0ibb0z4k4s802j3yfsc-stock-price145210:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqhi0ib90z4k0pojisol1
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-08-12145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmsrnuqhy0ibf0z4kp9gqwtgvfsc-stock-price145270:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqht0ibd0z4k2auba5fp1
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-08-12145270145270KR7145270005케이탑리츠KOSPI797원-9원-1.12%803원806원797원10,472838.6만원48,060,774주383억원
cmsrnuqi80ibj0z4kw7u5wrb0fsc-stock-price145720:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqi30ibh0z4kkzyep0521
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-08-12145720145720KR7145720009덴티움KOSPI41,500원-2,350원-5.36%43,400원43,450원41,200원30,51012.7억원8,623,891주3578.9억원
cmsrnuqih0ibn0z4k97lhf0kffsc-stock-price145990:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqid0ibl0z4k0spxcbx81
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-08-12145990145990KR7145990008삼양사KOSPI44,600원-450원-1.00%44,700원44,900원44,450원4,4311.9억원10,313,449주4599.7억원
cmsrnuqis0ibr0z4kwbptncfqfsc-stock-price145995:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqin0ibp0z4kkqec1foe1
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-08-12145995145995KR7145991006삼양사우KOSPI33,000원150원0.46%33,900원33,900원33,000원620만원370,070주122.1억원
80,417건 중 24,651–24,700← 이전494 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬