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
cmt2bxtuy0jq90z96cyaswv3ffsc-stock-price278650:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtus0jq70z96gvwg5dxe1
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-08-20278650278650KR7278650007HLB바이오스텝KOSDAQ2,395원-5원-0.21%2,585원2,625원2,350원39,3999505.1만원17,432,396주417.5억원
cmt2bxtv70jqd0z968pizwkpbfsc-stock-price278990:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtv20jqb0z96ckxskaay1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-08-20278990278990KR7278990007EMBKONEX3,155원150원4.99%3,195원3,195원2,900원216.3만원8,064,777주254.4억원
cmt2bxtvh0jqh0z96bgfp2cmqfsc-stock-price279060:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtvc0jqf0z96v4prbd9l1
{ "value": "279060", "scheme": "krx_code" }
{
  "value": "279060",
  "scheme": "krx_code"
}
—2026-08-20279060279060KR7279060008이노벡스KONEX115원0원0.00%0원0원0원00원9,807,866주11.2억원
cmt2bxtvs0jql0z963rsh6ba3fsc-stock-price279570:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtvm0jqj0z96r2lukqb01
{ "value": "279570", "scheme": "krx_code" }
{
  "value": "279570",
  "scheme": "krx_code"
}
—2026-08-20279570279570KR7279570006케이뱅크KOSPI5,580원50원0.90%5,570원5,620원5,540원345,74719.2억원405,695,151주2.2조원
cmt2bxtw10jqp0z96y35c1anhfsc-stock-price279600:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtvw0jqn0z96p4ed5ec81
{ "value": "279600", "scheme": "krx_code" }
{
  "value": "279600",
  "scheme": "krx_code"
}
—2026-08-20279600279600KR7279600001미디어젠KOSDAQ3,820원70원1.87%3,755원3,820원3,550원3,9491452.9만원4,684,781주178.9억원
cmt2bxtwb0jqt0z96jymlsoutfsc-stock-price280360:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtw60jqr0z960ee7995o1
{ "value": "280360", "scheme": "krx_code" }
{
  "value": "280360",
  "scheme": "krx_code"
}
—2026-08-20280360280360KR7280360009롯데웰푸드KOSPI128,000원4,600원3.73%122,200원129,000원122,100원35,39145억원9,204,574주1.1조원
cmt2bxtwl0jqx0z96pjigwq9yfsc-stock-price281740:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtwg0jqv0z96xuivvklq1
{ "value": "281740", "scheme": "krx_code" }
{
  "value": "281740",
  "scheme": "krx_code"
}
—2026-08-20281740281740KR7281740001레이크머티리얼즈KOSDAQ12,360원20원0.16%12,710원13,000원12,250원239,97630억원65,730,548주8124.2억원
cmt2bxtww0jr10z96tymzpd90fsc-stock-price281820:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtwq0jqz0z960cdpkfcc1
{ "value": "281820", "scheme": "krx_code" }
{
  "value": "281820",
  "scheme": "krx_code"
}
—2026-08-20281820281820KR7281820001케이씨텍KOSPI67,800원1,200원1.80%68,300원68,700원65,000원134,70190.9억원19,798,661주1.3조원
cmt2bxtx50jr50z969h5svrzcfsc-stock-price282330:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtx00jr30z965eadzmb41
{ "value": "282330", "scheme": "krx_code" }
{
  "value": "282330",
  "scheme": "krx_code"
}
—2026-08-20282330282330KR7282330000BGF리테일KOSPI142,800원0원0.00%141,500원144,100원141,200원101,352144.6억원17,283,906주2.4조원
cmt2bxtxf0jr90z96f9suihhhfsc-stock-price282720:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtxb0jr70z96xb7m2umb1
{ "value": "282720", "scheme": "krx_code" }
{
  "value": "282720",
  "scheme": "krx_code"
}
—2026-08-20282720282720KR7282720002금양그린파워KOSDAQ7,470원60원0.81%7,410원7,760원7,400원16,7441.2억원12,119,500주905.3억원
cmt2bxtxq0jrd0z960k1cp7ysfsc-stock-price282880:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtxl0jrb0z96813iq38w1
{ "value": "282880", "scheme": "krx_code" }
{
  "value": "282880",
  "scheme": "krx_code"
}
—2026-08-20282880282880KR7282880004코윈테크KOSDAQ9,840원30원0.31%9,830원10,200원9,660원28,2142.7억원11,694,082주1150.6억원
cmt2bxty20jrh0z96znkdvw6rfsc-stock-price284620:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtxx0jrf0z96lxe36ns61
{ "value": "284620", "scheme": "krx_code" }
{
  "value": "284620",
  "scheme": "krx_code"
}
—2026-08-20284620284620KR7284620002카이노스메드KOSDAQ1,087원0원0.00%0원0원0원00원33,086,953주359.6억원
cmt2bxtyc0jrl0z96018vyf06fsc-stock-price284740:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxty80jrj0z96n6fi60qr1
{ "value": "284740", "scheme": "krx_code" }
{
  "value": "284740",
  "scheme": "krx_code"
}
—2026-08-20284740284740KR7284740008쿠쿠홈시스KOSPI22,200원-100원-0.45%22,450원22,500원21,900원11,6602.5억원22,437,330주4981억원
cmt2bxtyn0jrp0z96o26xdo87fsc-stock-price285130:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtyi0jrn0z963ocbytp01
{ "value": "285130", "scheme": "krx_code" }
{
  "value": "285130",
  "scheme": "krx_code"
}
—2026-08-20285130285130KR7285130001SK케미칼KOSPI49,000원1,000원2.08%48,400원49,950원48,400원66,22632.7억원17,298,766주8476.3억원
cmt2bxtyx0jrt0z96n0f7xp1rfsc-stock-price28513K:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtys0jrr0z964dumom881——2026-08-2028513K—KR728513K010SK케미칼우KOSPI23,150원150원0.65%22,950원23,250원22,950원1,8204200.1만원2,115,429주489.7억원
cmt2bxtz70jrx0z96611bsnnifsc-stock-price285490:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtz20jrv0z96hhupv9961
{ "value": "285490", "scheme": "krx_code" }
{
  "value": "285490",
  "scheme": "krx_code"
}
—2026-08-20285490285490KR7285490009노바텍KOSDAQ11,670원100원0.86%11,580원11,950원11,580원12,4981.4억원10,575,831주1234.1억원
cmt2bxtzh0js10z96k1l3ve2dfsc-stock-price285800:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtzc0jrz0z96ukz8pkvu1
{ "value": "285800", "scheme": "krx_code" }
{
  "value": "285800",
  "scheme": "krx_code"
}
—2026-08-20285800285800KR7285800009진영KOSDAQ733원-5원-0.68%740원784원717원214,6611.5억원17,968,911주131.7억원
cmt2bxtzr0js50z96awd5n3wtfsc-stock-price286750:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtzn0js30z96rdxzs0ag1
{ "value": "286750", "scheme": "krx_code" }
{
  "value": "286750",
  "scheme": "krx_code"
}
—2026-08-20286750286750KR7286750005나노실리칸첨단소재KOSDAQ1,425원0원0.00%0원0원0원00원32,028,857주456.4억원
cmt2bxu010js90z969n7xdrt7fsc-stock-price286940:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxtzx0js70z96l6dqnv0g1
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
—2026-08-20286940286940KR7286940002롯데이노베이트KOSPI18,410원140원0.77%18,380원18,760원18,140원24,0304.4억원15,129,367주2785.3억원
cmt2bxu0c0jsd0z96qw4wr903fsc-stock-price287840:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu070jsb0z96yy2rfawg1
{ "value": "287840", "scheme": "krx_code" }
{
  "value": "287840",
  "scheme": "krx_code"
}
—2026-08-20287840287840KR7287840003인투셀KOSDAQ22,150원1,700원8.31%21,400원22,925원21,400원66,53814.7억원15,021,960주3327.3억원
cmt2bxu0m0jsh0z96ofaqnlvafsc-stock-price288180:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu0h0jsf0z96pc14603q1
{ "value": "288180", "scheme": "krx_code" }
{
  "value": "288180",
  "scheme": "krx_code"
}
—2026-08-20288180288180KR7288180003케이피항공산업KOSDAQ8,330원-170원-2.00%8,560원8,580원8,080원29,1142.3억원7,393,262주615.8억원
cmt2bxu0x0jsl0z9643gdsst7fsc-stock-price288330:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu0r0jsj0z96afeuvav01
{ "value": "288330", "scheme": "krx_code" }
{
  "value": "288330",
  "scheme": "krx_code"
}
—2026-08-20288330288330KR7288330004파라택시스코리아KOSDAQ416원0원0.00%0원0원0원00원106,080,948주441.2억원
cmt2bxu1c0jsp0z96rj25e5lcfsc-stock-price288620:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu170jsn0z96eo3payyu1
{ "value": "288620", "scheme": "krx_code" }
{
  "value": "288620",
  "scheme": "krx_code"
}
—2026-08-20288620288620KR7288620008에스프리즘KOSDAQ4,100원0원0.00%4,145원4,245원4,000원16,8056865.3만원6,979,316주286.1억원
cmt2bxu1n0jst0z96z6plx1fvfsc-stock-price288980:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu1i0jsr0z96kinvjrj01
{ "value": "288980", "scheme": "krx_code" }
{
  "value": "288980",
  "scheme": "krx_code"
}
—2026-08-20288980288980KR7288980006모아데이타KOSDAQ563원-241원-29.98%775원781원563원2,431,70914.4억원36,381,379주204.8억원
cmt2bxu1w0jsx0z96bib2pv0ffsc-stock-price289010:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu1s0jsv0z96ra4y6o8l1
{ "value": "289010", "scheme": "krx_code" }
{
  "value": "289010",
  "scheme": "krx_code"
}
—2026-08-20289010289010KR7289010001아이스크림에듀KOSDAQ921원-4원-0.43%924원949원904원42,1193881.5만원13,945,256주128.4억원
cmt2bxu270jt10z96ak0zzqkcfsc-stock-price289080:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu220jsz0z96w27y1u1h1
{ "value": "289080", "scheme": "krx_code" }
{
  "value": "289080",
  "scheme": "krx_code"
}
—2026-08-20289080289080KR7289080004SV인베스트먼트KOSDAQ2,110원30원1.44%2,145원2,180원2,080원223,1724.7억원60,138,233주1268.9억원
cmt2bxu2h0jt50z96oumxpbu6fsc-stock-price289170:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu2c0jt30z960iemczb61
{ "value": "289170", "scheme": "krx_code" }
{
  "value": "289170",
  "scheme": "krx_code"
}
—2026-08-20289170289170KR7289170003바이오텐KONEX2,385원0원0.00%2,740원2,740원2,385원37,825원3,576,689주85.3억원
cmt2bxu2q0jt90z96mp2q841hfsc-stock-price289220:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu2m0jt70z96lpnx6erj1
{ "value": "289220", "scheme": "krx_code" }
{
  "value": "289220",
  "scheme": "krx_code"
}
—2026-08-20289220289220KR7289220006자이언트스텝KOSDAQ1,115원0원0.00%1,134원1,134원1,085원43,2144758.6만원22,312,221주248.7억원
cmt2bxu300jtd0z96ct42u4dpfsc-stock-price289930:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu2w0jtb0z96r2a2b7l81
{ "value": "289930", "scheme": "krx_code" }
{
  "value": "289930",
  "scheme": "krx_code"
}
—2026-08-20289930289930KR7289930000웨이비스KOSDAQ6,690원-30원-0.45%6,740원6,970원6,600원71,9984.8억원13,149,010주879.6억원
cmt2bxu3a0jth0z96yfogr6vjfsc-stock-price290090:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu360jtf0z96edg36sim1
{ "value": "290090", "scheme": "krx_code" }
{
  "value": "290090",
  "scheme": "krx_code"
}
—2026-08-20290090290090KR7290090000트윔KOSDAQ4,245원5원0.12%4,445원4,445원4,030원1,602658만원7,440,568주315.8억원
cmt2bxu3l0jtl0z96irso2iwofsc-stock-price290120:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu3g0jtj0z961rcuq6w11
{ "value": "290120", "scheme": "krx_code" }
{
  "value": "290120",
  "scheme": "krx_code"
}
—2026-08-20290120290120KR7290120005DH오토리드KOSDAQ2,355원-10원-0.42%2,350원2,355원2,290원16,2303758.8만원15,825,177주372.6억원
cmt2bxu3v0jtp0z96bb9dhv4wfsc-stock-price290270:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu3q0jtn0z96tm0yku801
{ "value": "290270", "scheme": "krx_code" }
{
  "value": "290270",
  "scheme": "krx_code"
}
—2026-08-20290270290270KR7290270008휴네시온KOSDAQ2,790원155원5.88%2,605원2,795원2,605원29,3237988.7만원9,607,672주268억원
cmt2bxu450jtt0z96b5z64413fsc-stock-price290520:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu400jtr0z96laqj0rn51
{ "value": "290520", "scheme": "krx_code" }
{
  "value": "290520",
  "scheme": "krx_code"
}
—2026-08-20290520290520KR7290520006신도기연KOSDAQ1,579원-54원-3.31%1,633원1,633원1,500원26,4134142.9만원15,736,164주248.4억원
cmt2bxu4f0jtx0z968v1l60vefsc-stock-price290550:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu4a0jtv0z96806jpd681
{ "value": "290550", "scheme": "krx_code" }
{
  "value": "290550",
  "scheme": "krx_code"
}
—2026-08-20290550290550KR7290550003디케이티KOSDAQ17,000원-710원-4.01%17,900원18,200원16,900원350,09760.4억원20,001,230주3400.2억원
cmt2bxu4p0ju10z96ljzm6jw0fsc-stock-price290560:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu4k0jtz0z96qlg476la1
{ "value": "290560", "scheme": "krx_code" }
{
  "value": "290560",
  "scheme": "krx_code"
}
—2026-08-20290560290560KR7290560002파라택시스이더리움KOSDAQ1,048원59원5.97%1,050원1,153원1,026원292,1793.1억원22,362,730주234.3억원
cmt2bxu4z0ju50z96yc3zivb9fsc-stock-price290650:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu4u0ju30z96xcn6i2891
{ "value": "290650", "scheme": "krx_code" }
{
  "value": "290650",
  "scheme": "krx_code"
}
—2026-08-20290650290650KR7290650001엘앤씨바이오KOSDAQ53,300원1,500원2.90%53,400원55,000원52,200원184,33098.5억원26,969,704주1.4조원
cmt2bxu590ju90z969r2donmlfsc-stock-price290660:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu540ju70z96depzs9rn1
{ "value": "290660", "scheme": "krx_code" }
{
  "value": "290660",
  "scheme": "krx_code"
}
—2026-08-20290660290660KR7290660000다이나믹솔루션KOSDAQ2,035원-35원-1.69%2,080원2,140원1,975원806,12416.2억원42,837,888주871.7억원
cmt2bxu5j0jud0z96khkr7x87fsc-stock-price290670:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu5e0jub0z966zptmsd71
{ "value": "290670", "scheme": "krx_code" }
{
  "value": "290670",
  "scheme": "krx_code"
}
—2026-08-20290670290670KR7290670009대보마그네틱KOSDAQ5,000원-150원-2.91%5,200원5,340원5,000원5,8502994.3만원7,857,660주392.8억원
cmt2bxu5t0juh0z962vfmmjuufsc-stock-price290690:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu5p0juf0z96waxpdmqf1
{ "value": "290690", "scheme": "krx_code" }
{
  "value": "290690",
  "scheme": "krx_code"
}
—2026-08-20290690290690KR7290690007아리바이오홀딩스KOSDAQ4,025원-50원-1.23%4,135원4,385원3,980원642,62226.1억원52,959,427주2131.6억원
cmt2bxu630jul0z96zvwo7asvfsc-stock-price290720:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu5y0juj0z96olfowwcb1
{ "value": "290720", "scheme": "krx_code" }
{
  "value": "290720",
  "scheme": "krx_code"
}
—2026-08-20290720290720KR7290720002푸드나무KOSDAQ3,000원15원0.50%2,990원3,005원2,900원15,9604697.4만원38,149,273주1144.4억원
cmt2bxu6e0jup0z96n2lzy8e9fsc-stock-price290740:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu690jun0z96tfnzsh651
{ "value": "290740", "scheme": "krx_code" }
{
  "value": "290740",
  "scheme": "krx_code"
}
—2026-08-20290740290740KR7290740000액트로KOSDAQ7,850원350원4.67%7,500원8,030원7,500원22,0131.7억원10,065,011주790.1억원
cmt2bxu6n0jut0z962wphl8rwfsc-stock-price291230:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu6j0jur0z96pj77bbx71
{ "value": "291230", "scheme": "krx_code" }
{
  "value": "291230",
  "scheme": "krx_code"
}
—2026-08-20291230291230KR7291230001컴투스엔KOSDAQ2,320원10원0.43%2,335원2,390원2,300원44,5031억원24,011,231주557억원
cmt2bxu790jux0z968vpxq32qfsc-stock-price291650:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu6z0juv0z961bzxk4se1
{ "value": "291650", "scheme": "krx_code" }
{
  "value": "291650",
  "scheme": "krx_code"
}
—2026-08-20291650291650KR7291650000츌립앤사이언스KOSDAQ1,990원152원8.27%1,764원2,000원1,757원65,2521.2억원30,519,621주607.3억원
cmt2bxu7k0jv10z96m0rbmbpxfsc-stock-price291810:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu7f0juz0z96hsjblvdz1
{ "value": "291810", "scheme": "krx_code" }
{
  "value": "291810",
  "scheme": "krx_code"
}
—2026-08-20291810291810KR7291810000핀텔KOSDAQ1,343원4원0.30%1,378원1,378원1,287원144,7941.9억원11,368,712주152.6억원
cmt2bxu7u0jv50z96p562m78ofsc-stock-price293480:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu7p0jv30z96kocuj5vh1
{ "value": "293480", "scheme": "krx_code" }
{
  "value": "293480",
  "scheme": "krx_code"
}
—2026-08-20293480293480KR7293480000하나제약KOSPI8,450원100원1.20%8,480원8,540원8,330원36,5783억원17,772,946주1501.8억원
cmt2bxu850jv90z96xwlkpc4cfsc-stock-price293490:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu7z0jv70z96d7asthug1
{ "value": "293490", "scheme": "krx_code" }
{
  "value": "293490",
  "scheme": "krx_code"
}
—2026-08-20293490293490KR7293490009카카오게임즈KOSDAQ8,970원120원1.36%9,000원9,060원8,580원338,92529.7억원106,745,265주9575억원
cmt2bxu8e0jvd0z96efgv30v4fsc-stock-price293580:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu8a0jvb0z96yahec79t1
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-08-20293580293580KR7293580007나우IBKOSDAQ1,462원10원0.69%1,452원1,480원1,443원76,6121.1억원94,929,950주1387.8억원
cmt2bxu8o0jvh0z96354e1a1pfsc-stock-price293780:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu8k0jvf0z96eaxgmw0x1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-08-20293780293780KR7293780003압타바이오KOSDAQ6,210원10원0.16%6,500원6,540원6,160원47,1762.9억원28,093,405주1744.6억원
cmt2bxu900jvl0z969ygk00r8fsc-stock-price293940:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu8v0jvj0z96t5gyt9j31
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-08-20293940293940KR7293940003신한알파리츠KOSPI5,260원60원1.15%5,210원5,270원5,190원104,2665.4억원120,940,123주6361.4억원
cmt2bxu990jvp0z96y7qtmaxafsc-stock-price294090:202608202026-08-20dayperiod2026-08-21 11:28:042026-08-21 11:28:04cmt2bxu950jvn0z96qsoxxd1a1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-08-20294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
83,286건 중 34,801–34,850← 이전697 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬