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
cmsrnuu9f0jp00z4kdwa6fkxzfsc-stock-price278990:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu9a0joy0z4ke5mv3oat1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-08-12278990278990KR7278990007EMBKONEX2,795원-55원-1.93%2,900원2,900원2,425원620158.3만원8,064,777주225.4억원
cmsrnuu940jow0z4kvuwf4n71fsc-stock-price278650:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu900jou0z4k39bfjnr01
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-08-12278650278650KR7278650007HLB바이오스텝KOSDAQ2,435원40원1.67%2,395원2,465원2,350원36,9598916.6만원17,432,396주424.4억원
cmsrnuu8v0jos0z4kn883mndyfsc-stock-price278470:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu8q0joq0z4kqfzubdda1
{ "value": "278470", "scheme": "krx_code" }
{
  "value": "278470",
  "scheme": "krx_code"
}
—2026-08-12278470278470KR7278470000에이피알KOSPI397,000원11,500원2.98%385,500원415,000원374,000원392,3551552.8억원37,438,155주14.8조원
cmsrnuu8k0joo0z4kaazkg0w1fsc-stock-price278280:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu8g0jom0z4kdb1e7i2q1
{ "value": "278280", "scheme": "krx_code" }
{
  "value": "278280",
  "scheme": "krx_code"
}
—2026-08-12278280278280KR7278280003천보KOSDAQ37,650원450원1.21%37,150원37,750원36,300원17,8206.6억원12,253,025주4613.2억원
cmsrnuu8a0jok0z4km6dzpz30fsc-stock-price277880:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu850joi0z4kiffgjicf1
{ "value": "277880", "scheme": "krx_code" }
{
  "value": "277880",
  "scheme": "krx_code"
}
—2026-08-12277880277880KR7277880001티에스아이KOSDAQ3,370원105원3.22%3,295원3,410원3,245원63,2012.1억원19,843,212주668.7억원
cmsrnuu800jog0z4ki93yfjshfsc-stock-price277810:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu7v0joe0z4ktv8upycw1
{ "value": "277810", "scheme": "krx_code" }
{
  "value": "277810",
  "scheme": "krx_code"
}
—2026-08-12277810277810KR7277810008레인보우로보틱스KOSDAQ490,000원10,000원2.08%478,000원494,000원468,000원102,971499억원19,399,858주9.5조원
cmsrnuu7p0joc0z4k7ceewcxufsc-stock-price277410:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu7l0joa0z4kubsroz4u1
{ "value": "277410", "scheme": "krx_code" }
{
  "value": "277410",
  "scheme": "krx_code"
}
—2026-08-12277410277410KR7277410007인산가KOSDAQ5,760원70원1.23%5,690원5,810원5,600원4,1302357.2만원3,841,150주221.2억원
cmsrnuu7g0jo80z4kdrlrodenfsc-stock-price277070:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu7b0jo60z4ks67ixotz1
{ "value": "277070", "scheme": "krx_code" }
{
  "value": "277070",
  "scheme": "krx_code"
}
—2026-08-12277070277070KR7277070009린드먼아시아KOSDAQ3,055원70원2.35%3,010원3,055원2,900원3,150948.3만원13,692,000주418.2억원
cmsrnuu750jo40z4ka3w3y0p7fsc-stock-price276730:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu710jo20z4kywmm93211
{ "value": "276730", "scheme": "krx_code" }
{
  "value": "276730",
  "scheme": "krx_code"
}
—2026-08-12276730276730KR7276730009한울앤제주KOSDAQ11,470원0원0.00%0원0원0원00원2,371,816주272억원
cmsrnuu6w0jo00z4kyvb17qckfsc-stock-price276240:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu6r0jny0z4kse311r821
{ "value": "276240", "scheme": "krx_code" }
{
  "value": "276240",
  "scheme": "krx_code"
}
—2026-08-12276240276240KR7276240009엘리비젼KONEX698원68원10.79%570원699원536원14,709847.3만원12,313,138주85.9억원
cmsrnuu6l0jnw0z4kq3ohge7vfsc-stock-price276040:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu6h0jnu0z4kc399me8o1
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-08-12276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmsrnuu6b0jns0z4kekdy6boqfsc-stock-price275630:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu670jnq0z4kwqe31oyw1
{ "value": "275630", "scheme": "krx_code" }
{
  "value": "275630",
  "scheme": "krx_code"
}
—2026-08-12275630275630KR7275630002에스에스알KOSDAQ3,700원55원1.51%3,755원3,760원3,570원3,3651236.5만원5,253,808주194.3억원
cmsrnuu620jno0z4kyqcjgg5yfsc-stock-price274400:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu5w0jnm0z4kb6uqntqu1
{ "value": "274400", "scheme": "krx_code" }
{
  "value": "274400",
  "scheme": "krx_code"
}
—2026-08-12274400274400KR7274400001이노시뮬레이션KOSDAQ2,325원45원1.97%2,280원2,325원2,220원15,2553478.9만원9,086,493주211.2억원
cmsrnuu5r0jnk0z4kmys1l4zwfsc-stock-price274090:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu5m0jni0z4ksimzmw6c1
{ "value": "274090", "scheme": "krx_code" }
{
  "value": "274090",
  "scheme": "krx_code"
}
—2026-08-12274090274090KR7274090000켄코아에어로스페이스KOSDAQ11,380원170원1.52%11,180원11,500원10,870원95,08910.6억원13,774,207주1567.5억원
cmsrnuu5g0jng0z4kin01fdhkfsc-stock-price273640:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu5c0jne0z4k10wl81or1
{ "value": "273640", "scheme": "krx_code" }
{
  "value": "273640",
  "scheme": "krx_code"
}
—2026-08-12273640273640KR7273640003와이엠텍KOSDAQ5,250원130원2.54%5,120원5,550원5,070원94,5465억원10,966,000주575.7억원
cmsrnuu560jnc0z4kh2ncu0qgfsc-stock-price273060:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu520jna0z4klsp37usg1
{ "value": "273060", "scheme": "krx_code" }
{
  "value": "273060",
  "scheme": "krx_code"
}
—2026-08-12273060273060KR7273060004와이즈버즈KOSDAQ929원27원2.99%900원941원880원94,3818664.4만원49,144,280주456.5억원
cmsrnuu4w0jn80z4klspllrmbfsc-stock-price272550:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu4r0jn60z4kljgja7f61
{ "value": "272550", "scheme": "krx_code" }
{
  "value": "272550",
  "scheme": "krx_code"
}
—2026-08-12272550272550KR7272550005삼양패키징KOSPI9,940원0원0.00%9,940원9,980원9,780원32,2603.1억원15,068,406주1497.7억원
cmsrnuu4m0jn40z4k2zg0h0mqfsc-stock-price272450:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu4h0jn20z4k3bm8ekjg1
{ "value": "272450", "scheme": "krx_code" }
{
  "value": "272450",
  "scheme": "krx_code"
}
—2026-08-12272450272450KR7272450008진에어KOSPI5,350원-20원-0.37%5,340원5,410원5,330원35,3711.8억원52,200,000주2792.7억원
cmsrnuu4b0jn00z4kd5or0zuyfsc-stock-price272290:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu470jmy0z4kb9o5yjnc1
{ "value": "272290", "scheme": "krx_code" }
{
  "value": "272290",
  "scheme": "krx_code"
}
—2026-08-12272290272290KR7272290008이녹스첨단소재KOSDAQ22,500원-100원-0.44%22,550원22,700원22,050원69,35115.5억원19,937,509주4485.9억원
cmsrnuu420jmw0z4kwzc6qxyufsc-stock-price272210:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu3x0jmu0z4kixqr5elf1
{ "value": "272210", "scheme": "krx_code" }
{
  "value": "272210",
  "scheme": "krx_code"
}
—2026-08-12272210272210KR7272210006한화시스템KOSPI75,600원2,700원3.70%73,300원77,200원72,200원392,127293.5억원188,919,389주14.2조원
cmsrnuu3r0jms0z4knbr63xj2fsc-stock-price272110:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu3n0jmq0z4kapv0gy821
{ "value": "272110", "scheme": "krx_code" }
{
  "value": "272110",
  "scheme": "krx_code"
}
—2026-08-12272110272110KR7272110008케이엔제이KOSDAQ30,700원300원0.99%30,400원31,150원29,700원56,35917.1억원8,025,395주2463.7억원
cmsrnuu3h0jmo0z4kx4fx30skfsc-stock-price271980:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu3c0jmm0z4k8wkd9bog1
{ "value": "271980", "scheme": "krx_code" }
{
  "value": "271980",
  "scheme": "krx_code"
}
—2026-08-12271980271980KR7271980005제일약품KOSPI10,490원-40원-0.38%10,530원10,640원10,210원19,7012억원14,704,872주1542.5억원
cmsrnuu360jmk0z4kxtpwvu3pfsc-stock-price271940:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu330jmi0z4kk21o70kd1
{ "value": "271940", "scheme": "krx_code" }
{
  "value": "271940",
  "scheme": "krx_code"
}
—2026-08-12271940271940KR7271940009일진하이솔루스KOSPI10,740원0원0.00%10,760원10,830원10,540원38,5384.1억원36,313,190주3900억원
cmsrnuu2x0jmg0z4kypfqjs7lfsc-stock-price271830:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu2t0jme0z4kyxklypyf1
{ "value": "271830", "scheme": "krx_code" }
{
  "value": "271830",
  "scheme": "krx_code"
}
—2026-08-12271830271830KR7271830002팸텍KOSDAQ1,090원58원5.62%1,032원1,097원1,010원198,1182.1억원29,490,202주321.4억원
cmsrnuu2n0jmc0z4kghk7pn95fsc-stock-price271560:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu2i0jma0z4kyy6d1odb1
{ "value": "271560", "scheme": "krx_code" }
{
  "value": "271560",
  "scheme": "krx_code"
}
—2026-08-12271560271560KR7271560005오리온KOSPI132,800원-3,200원-2.35%136,100원138,500원132,000원133,626177.9억원39,528,788주5.2조원
cmsrnuu2c0jm80z4kjm6svxd0fsc-stock-price270870:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu280jm60z4k48fbe17z1
{ "value": "270870", "scheme": "krx_code" }
{
  "value": "270870",
  "scheme": "krx_code"
}
—2026-08-12270870270870KR7270870009뉴트리KOSDAQ4,265원0원0.00%4,250원4,300원4,240원6,1232609.7만원8,994,846주383.6억원
cmsrnuu230jm40z4k9plvwejnfsc-stock-price270660:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu1y0jm20z4k5l04qyit1
{ "value": "270660", "scheme": "krx_code" }
{
  "value": "270660",
  "scheme": "krx_code"
}
—2026-08-12270660270660KR7270660004에브리봇KOSDAQ14,820원-30원-0.20%14,650원14,860원14,380원63,9789.3억원12,690,583주1880.7억원
cmsrnuu1s0jm00z4ksh17uua0fsc-stock-price270520:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu1o0jly0z4kp3ci38hb1
{ "value": "270520", "scheme": "krx_code" }
{
  "value": "270520",
  "scheme": "krx_code"
}
—2026-08-12270520270520KR7270520000앱튼KOSDAQ4,025원170원4.41%3,970원4,030원3,775원191,5967.5억원19,658,914주791.2억원
cmsrnuu1i0jlw0z4k3hoietxmfsc-stock-price270210:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu1d0jlu0z4ksi3rxozu1
{ "value": "270210", "scheme": "krx_code" }
{
  "value": "270210",
  "scheme": "krx_code"
}
—2026-08-12270210270210KR7270210008에스알바이오텍KONEX13,030원-770원-5.58%13,650원13,650원13,030원104135.8만원1,711,448주223억원
cmsrnuu170jls0z4kelrfjdh5fsc-stock-price269620:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu130jlq0z4k19trxuwg1
{ "value": "269620", "scheme": "krx_code" }
{
  "value": "269620",
  "scheme": "krx_code"
}
—2026-08-12269620269620KR7269620001시스웍KOSDAQ889원0원0.00%0원0원0원00원148,582,691주1320.9억원
cmsrnuu0y0jlo0z4klvn37v0bfsc-stock-price268280:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu0t0jlm0z4ks4vo1z8i1
{ "value": "268280", "scheme": "krx_code" }
{
  "value": "268280",
  "scheme": "krx_code"
}
—2026-08-12268280268280KR7268280005미원에스씨KOSPI120,100원-3,300원-2.67%123,400원123,600원118,700원2,5053억원5,000,000주6005억원
cmsrnuu0n0jlk0z4kcqn8b7tffsc-stock-price267980:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu0j0jli0z4kequ3h6wy1
{ "value": "267980", "scheme": "krx_code" }
{
  "value": "267980",
  "scheme": "krx_code"
}
—2026-08-12267980267980KR7267980001매일유업KOSDAQ34,350원-50원-0.15%34,400원34,650원33,900원1,9756749.4만원7,663,638주2632.4억원
cmsrnuu0e0jlg0z4k7atxx7l4fsc-stock-price267850:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu090jle0z4kjtulbv5p1
{ "value": "267850", "scheme": "krx_code" }
{
  "value": "267850",
  "scheme": "krx_code"
}
—2026-08-12267850267850KR7267850006아시아나IDTKOSPI9,600원90원0.95%9,500원9,990원9,390원57,3145.5억원11,100,000주1065.6억원
cmsrnuu040jlc0z4k1rd627tffsc-stock-price267790:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:12cmsrnutzz0jla0z4kvm2ubcoc1
{ "value": "267790", "scheme": "krx_code" }
{
  "value": "267790",
  "scheme": "krx_code"
}
—2026-08-12267790267790KR7267790004배럴KOSDAQ3,380원-10원-0.29%3,415원3,415원3,310원2,038677.8만원7,689,309주259.8억원
cmsrnutzt0jl80z4kji73bzbvfsc-stock-price267320:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutzp0jl60z4kflbfs68v1
{ "value": "267320", "scheme": "krx_code" }
{
  "value": "267320",
  "scheme": "krx_code"
}
—2026-08-12267320267320KR7267320000나인테크KOSDAQ2,165원25원1.17%2,140원2,185원2,105원193,9514.1억원57,415,295주1243억원
cmsrnutzk0jl40z4kiz9vqenwfsc-stock-price267290:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutzf0jl20z4kqezgpfd71
{ "value": "267290", "scheme": "krx_code" }
{
  "value": "267290",
  "scheme": "krx_code"
}
—2026-08-12267290267290KR7267290005경동도시가스KOSPI20,950원-350원-1.64%21,150원21,500원20,750원11,1092.3억원5,895,406주1235억원
cmsrnutza0jl00z4kosb9iscsfsc-stock-price267270:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutz50jky0z4k309xiugy1
{ "value": "267270", "scheme": "krx_code" }
{
  "value": "267270",
  "scheme": "krx_code"
}
—2026-08-12267270267270KR7267270007HD건설기계KOSPI138,500원-3,500원-2.46%142,300원143,000원137,700원232,839325.1억원47,921,897주6.6조원
cmsrnutyz0jkw0z4k4c1ayz7ufsc-stock-price267260:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutyu0jku0z4klbusr69i1
{ "value": "267260", "scheme": "krx_code" }
{
  "value": "267260",
  "scheme": "krx_code"
}
—2026-08-12267260267260KR7267260008HD현대일렉트릭KOSPI782,000원43,000원5.82%765,000원784,000원749,000원109,295844.9억원36,047,135주28.1조원
cmsrnutyp0jks0z4kg0seeht1fsc-stock-price267250:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutyk0jkq0z4kp7il5z131
{ "value": "267250", "scheme": "krx_code" }
{
  "value": "267250",
  "scheme": "krx_code"
}
—2026-08-12267250267250KR7267250009HD현대KOSPI230,500원6,000원2.67%224,000원232,500원220,000원132,902302.1억원78,993,085주18.2조원
cmsrnutye0jko0z4k1h2g0yxnfsc-stock-price267080:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutya0jkm0z4ksg9b9vuu1
{ "value": "267080", "scheme": "krx_code" }
{
  "value": "267080",
  "scheme": "krx_code"
}
—2026-08-12267080267080KR7267080000세븐브로이맥주KONEX486원0원0.00%0원0원0원00원11,871,408주57.6억원
cmsrnuty50jkk0z4k9mrp5530fsc-stock-price266470:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnuty00jki0z4kdlzuilqn1
{ "value": "266470", "scheme": "krx_code" }
{
  "value": "266470",
  "scheme": "krx_code"
}
—2026-08-12266470266470KR7266470004바이오인프라생명과학KONEX102원2원2.00%110원110원90원2,69125.4만원27,866,019주28.4억원
cmsrnutxu0jkg0z4kngjs86refsc-stock-price266350:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutxq0jke0z4k7b9em9k61
{ "value": "266350", "scheme": "krx_code" }
{
  "value": "266350",
  "scheme": "krx_code"
}
—2026-08-12266350266350KR7266350008팡스카이KONEX398원0원0.00%0원0원0원00원12,629,570주50.2억원
cmsrnutxk0jkc0z4k64umaa4gfsc-stock-price266170:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutxg0jka0z4keg4tq7dj1
{ "value": "266170", "scheme": "krx_code" }
{
  "value": "266170",
  "scheme": "krx_code"
}
—2026-08-12266170266170KR7266170000레드우즈KONEX1,050원0원0.00%0원0원0원00원1,301,040주13.6억원
cmsrnutxa0jk80z4kvx5smfwtfsc-stock-price265740:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutx50jk60z4kj0mc31mo1
{ "value": "265740", "scheme": "krx_code" }
{
  "value": "265740",
  "scheme": "krx_code"
}
—2026-08-12265740265740KR7265740001엔에프씨KOSDAQ7,080원380원5.67%6,770원8,380원6,650원2,995,220222.5억원17,863,600주1264.7억원
cmsrnutx00jk40z4kck5jupu0fsc-stock-price265560:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutwv0jk20z4kuusyrlle1
{ "value": "265560", "scheme": "krx_code" }
{
  "value": "265560",
  "scheme": "krx_code"
}
—2026-08-12265560265560KR7265560003영화테크KOSDAQ7,510원20원0.27%7,500원7,550원7,450원3,7732829.3만원10,690,180주802.8억원
cmsrnutwq0jk00z4kzayfdyrefsc-stock-price265520:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutwl0jjy0z4ka4znk93z1
{ "value": "265520", "scheme": "krx_code" }
{
  "value": "265520",
  "scheme": "krx_code"
}
—2026-08-12265520265520KR7265520007AP시스템KOSDAQ20,400원-100원-0.49%20,450원20,650원20,100원35,1437.1억원15,050,821주3070.3억원
cmsrnutwf0jjw0z4kt6s8y018fsc-stock-price26490K:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutwa0jju0z4km2x4auay1——2026-08-1226490K—KR726490K013크라운제과우KOSPI7,840원-30원-0.38%7,870원7,870원7,840원5140만원773,560주60.6억원
cmsrnutw50jjs0z4kfv721b4zfsc-stock-price264900:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutw00jjq0z4k9ly98hc91
{ "value": "264900", "scheme": "krx_code" }
{
  "value": "264900",
  "scheme": "krx_code"
}
—2026-08-12264900264900KR7264900002크라운제과KOSPI8,130원-80원-0.97%8,240원8,240원8,130원6,6025390.4만원12,523,850주1018.1억원
cmsrnutvu0jjo0z4kroa3e6lnfsc-stock-price264850:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutvq0jjm0z4kro3nlmey1
{ "value": "264850", "scheme": "krx_code" }
{
  "value": "264850",
  "scheme": "krx_code"
}
—2026-08-12264850264850KR7264850009이랜시스KOSDAQ6,660원-240원-3.48%6,760원6,860원6,580원973,76965억원30,294,612주2017.6억원
cmsrnutvk0jjk0z4k4kgpyoytfsc-stock-price264660:202608122026-08-12dayperiod2026-08-14 00:16:112026-08-14 00:16:11cmsrnutvg0jji0z4kumv9hoqn1
{ "value": "264660", "scheme": "krx_code" }
{
  "value": "264660",
  "scheme": "krx_code"
}
—2026-08-12264660264660KR7264660002씨앤지하이테크KOSDAQ13,910원260원1.90%13,660원13,950원13,370원12,8821.7억원9,721,172주1352.2억원
80,417건 중 25,451–25,500← 이전510 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬