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
cmt2bxoq90hrr0z96tp92kbrgfsc-stock-price104540:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoq50hrp0z96blllh4rt1
{ "value": "104540", "scheme": "krx_code" }
{
  "value": "104540",
  "scheme": "krx_code"
}
—2026-08-20104540104540KR7104540000코렌텍KOSDAQ4,080원5원0.12%4,075원4,145원4,030원5,7482339.6만원13,407,410주547억원
cmt2bxoq00hrn0z96nl0cqvuqfsc-stock-price104480:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxopu0hrm0z96zseimmru1
{ "value": "104480", "scheme": "krx_code" }
{
  "value": "104480",
  "scheme": "krx_code"
}
—2026-08-20104480104480KR7104480009티케이케미칼KOSDAQ1,669원-36원-2.11%1,706원1,728원1,669원233,6113.9억원90,895,434주1517억원
cmt2bxopp0hrk0z96p3iozbtxfsc-stock-price104460:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxopk0hri0z963pzxidv41
{ "value": "104460", "scheme": "krx_code" }
{
  "value": "104460",
  "scheme": "krx_code"
}
—2026-08-20104460104460KR7104460001디와이피엔에프KOSDAQ7,760원-20원-0.26%7,850원7,880원7,600원11,4318826.2만원10,518,101주816.2억원
cmt2bxope0hrg0z96fbkelta6fsc-stock-price104200:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxop90hre0z96ny4znue61
{ "value": "104200", "scheme": "krx_code" }
{
  "value": "104200",
  "scheme": "krx_code"
}
—2026-08-20104200104200KR7104200001NHN벅스KOSDAQ2,740원115원4.38%2,565원2,740원2,500원46,0971.1억원14,827,550주406.2억원
cmt2bxop40hrc0z962r6bf5dofsc-stock-price104040:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxooy0hra0z96oazj9lzi1
{ "value": "104040", "scheme": "krx_code" }
{
  "value": "104040",
  "scheme": "krx_code"
}
—2026-08-20104040104040KR7104040001디에스엠KOSDAQ2,750원40원1.48%2,760원2,760원2,645원29,6598010.5만원26,813,565주737.3억원
cmt2bxoot0hr80z96u7q5vvdefsc-stock-price103840:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxooo0hr60z96e335tovb1
{ "value": "103840", "scheme": "krx_code" }
{
  "value": "103840",
  "scheme": "krx_code"
}
—2026-08-20103840103840KR7103840005우양KOSDAQ1,748원1원0.06%1,729원1,798원1,729원9,5521670.6만원16,366,428주286억원
cmt2bxooj0hr40z96490swyegfsc-stock-price103660:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxooe0hr20z960e20cuqg1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-08-20103660103660KR7103660007씨앗KONEX1,900원0원0.00%1,900원1,900원1,900원11,900원6,017,471주114.3억원
cmt2bxoo80hr00z96vscx1l84fsc-stock-price103590:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoo30hqy0z96q8ugxuld1
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-08-20103590103590KR7103590006일진전기KOSPI70,000원-1,100원-1.55%72,000원72,300원69,200원273,334192.9억원47,685,390주3.3조원
cmt2bxonz0hqw0z96ny6esscgfsc-stock-price103230:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxonu0hqu0z96gpme8jfj1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-08-20103230103230KR7103230009에스앤더블류KOSDAQ2,430원205원9.21%2,210원2,625원2,150원284,5546.9억원7,200,000주174.9억원
cmt2bxono0hqs0z96c8lqwfxifsc-stock-price103140:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxonk0hqq0z969ffsg7oh1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-08-20103140103140KR7103140000풍산KOSPI79,000원-200원-0.25%79,300원80,500원78,300원78,84962.7억원28,024,278주2.2조원
cmt2bxonf0hqo0z968wmko1czfsc-stock-price102950:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxona0hqm0z96olmbcyhe1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-08-20102950102950KR7102950003아하KONEX1,738원38원2.24%1,621원1,948원1,621원6,3791055.9만원13,121,903주228억원
cmt2bxon50hqk0z96pwqq0s2gfsc-stock-price102940:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxon00hqi0z96uff192ma1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-08-20102940102940KR7102940004코오롱생명과학KOSDAQ15,840원-1,350원-7.85%17,630원17,740원15,720원380,68261.5억원13,090,603주2073.5억원
cmt2bxomu0hqg0z96gukkdrwjfsc-stock-price102710:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxomq0hqe0z96ttdtsy5o1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-08-20102710102710KR7102710001이엔에프테크놀로지KOSDAQ47,500원-200원-0.42%48,150원49,200원46,800원60,14828.6억원14,287,836주6786.7억원
cmt2bxomk0hqc0z963lw0k7lqfsc-stock-price102460:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxomg0hqa0z96afd4hqt51
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-08-20102460102460KR7102460003이연제약KOSPI10,140원180원1.81%10,750원10,880원9,910원123,33412.6억원18,586,811주1884.7억원
cmt2bxoma0hq80z967o55khmcfsc-stock-price102370:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxom50hq60z96z6j88arg1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-08-20102370102370KR7102370004케이옥션KOSDAQ3,190원155원5.11%3,080원3,200원3,050원62,4351.9억원25,888,290주825.8억원
cmt2bxolz0hq40z962nnwj44efsc-stock-price102260:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxolv0hq20z96n50o78hd1
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-08-20102260102260KR7102260007동성케미컬KOSPI3,650원25원0.69%3,635원3,695원3,610원68,4062.4억원50,669,591주1849.4억원
cmt2bxolp0hq00z96uohwlzeffsc-stock-price102120:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoll0hpy0z96htrmncp71
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-08-20102120102120KR7102120003어보브반도체KOSDAQ7,500원110원1.49%7,580원7,800원7,420원87,7556.6억원17,780,753주1333.5억원
cmt2bxolg0hpw0z96hgfcrepvfsc-stock-price101970:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxolb0hpu0z96hf1ombef1
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-08-20101970101970KR7101970002우양에이치씨KOSDAQ10,430원130원1.26%10,220원10,630원10,050원12,1301.2억원14,790,009주1542.5억원
cmt2bxol50hps0z96zjuz42r3fsc-stock-price101930:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxol00hpq0z96fq4ubszm1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-08-20101930101930KR7101930006인화정공KOSDAQ7,040원-190원-2.63%7,410원7,410원6,950원36,1382.5억원45,694,671주3216.9억원
cmt2bxoku0hpo0z96m05g62pifsc-stock-price101730:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxokq0hpm0z962oya9b351
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-08-20101730101730KR7101730000위메이드맥스KOSDAQ4,850원35원0.73%4,960원5,030원4,740원926,26845.2억원83,803,286주4064.4억원
cmt2bxokk0hpk0z96jeb3aqujfsc-stock-price101680:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxokf0hpi0z96q9xyv4xo1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-08-20101680101680KR7101680007한국정밀기계KOSDAQ2,725원-5원-0.18%2,745원2,745원2,695원10,3392796.7만원8,404,000주229억원
cmt2bxoka0hpg0z96ukrhap7kfsc-stock-price101670:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxok50hpe0z961g8n7nmt1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-08-20101670101670KR7101670008하이드로리튬KOSDAQ585원-31원-5.03%615원616원571원925,6895.4억원56,777,187주332.1억원
cmt2bxojz0hpc0z96ar3lyqaofsc-stock-price101530:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoju0hpa0z964p4ps05c1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-08-20101530101530KR7101530004해태제과식품KOSPI5,650원50원0.89%5,600원5,750원5,600원32,9521.8억원29,116,822주1645.1억원
cmt2bxojp0hp80z965jjto73zfsc-stock-price101490:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxojk0hp60z96smj5rcyd1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-08-20101490101490KR7101490001에스앤에스텍KOSDAQ43,250원1,200원2.85%43,250원44,000원42,400원115,63350.1억원21,334,879주9227.3억원
cmt2bxojf0hp40z96mk3fo08ffsc-stock-price101400:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoja0hp20z96apfiu19t1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-08-20101400101400KR7101400000엔시트론KOSDAQ1,870원-60원-3.11%1,930원1,985원1,821원238,5084.4억원11,741,788주219.5억원
cmt2bxoj50hp00z96mxiiu8v0fsc-stock-price101360:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoj00hoy0z96lde4uv8o1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-08-20101360101360KR7101360006에코앤드림KOSDAQ7,870원240원3.15%7,780원8,100원7,720원21,4621.6억원17,786,114주1399.7억원
cmt2bxoiv0how0z965wd6dfidfsc-stock-price101330:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoiq0hou0z961fve6duv1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-08-20101330101330KR7101330009모베이스KOSDAQ3,470원20원0.58%3,515원3,580원3,425원54,5951.8억원23,147,029주803.2억원
cmt2bxoil0hos0z96agc30xwzfsc-stock-price101240:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoig0hoq0z96njvkvn1o1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-08-20101240101240KR7101240000씨큐브KOSDAQ3,530원-70원-1.94%3,600원3,695원3,470원36,9521.3억원11,357,052주400.9억원
cmt2bxoia0hoo0z96jk9ej4ftfsc-stock-price101170:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoi50hom0z96pp3u7njo1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-08-20101170101170KR7101170009우림피티에스KOSDAQ8,410원270원3.32%8,260원9,050원8,240원224,28119.5억원13,500,000주1135.3억원
cmt2bxoi00hok0z96xpi57nk4fsc-stock-price101160:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxohv0hoi0z964pwk2v541
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-08-20101160101160KR7101160000월덱스KOSDAQ28,700원300원1.06%28,850원29,350원28,500원54,88715.7억원16,510,993주4738.6억원
cmt2bxohq0hog0z96od3ekjcnfsc-stock-price101140:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxohl0hoe0z96un5u2k6y1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-08-20101140101140KR7101140002인바이오젠KOSPI5,320원-50원-0.93%5,370원5,450원5,190원4,1602200.7만원10,044,216주534.3억원
cmt2bxohh0hoc0z96rlop3s29fsc-stock-price101000:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxohb0hoa0z96mo5fnutq1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-08-20101000101000KR7101000008KS인더스트리KOSDAQ789원92원13.20%724원899원702원911,6207.2억원9,910,487주78.1억원
cmt2bxoh60ho80z969b3her58fsc-stock-price100840:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoh10ho60z96286yyvjz1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-08-20100840100840KR7100840008SNT에너지KOSPI27,200원400원1.49%27,250원27,750원26,900원37,02210억원20,680,783주5625.1억원
cmt2bxogw0ho40z96e2dx5wq6fsc-stock-price100790:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxogr0ho20z9605ztv9xh1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-08-20100790100790KR7100790005미래에셋벤처투자KOSDAQ15,730원290원1.88%15,570원16,080원15,350원360,17456.3억원53,120,578주8355.8억원
cmt2bxogn0ho00z96gfeac4jxfsc-stock-price100700:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxogi0hny0z96ae8bgmye1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-08-20100700100700KR7100700004세운메디칼KOSDAQ2,385원-20원-0.83%2,385원2,440원2,365원145,6583.4억원43,800,000주1044.6억원
cmt2bxogc0hnw0z96mnnbibyzfsc-stock-price100660:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxog70hnu0z96mt4fuu6h1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-08-20100660100660KR7100660000서암기계공업KOSDAQ3,090원0원0.00%3,090원3,120원3,040원21,3586568.9만원12,600,000주389.3억원
cmt2bxog10hns0z960u7n1s13fsc-stock-price100590:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxofx0hnq0z961qy54maq1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-20100590100590KR7100590009머큐리KOSDAQ3,750원15원0.40%3,805원3,870원3,730원88,4243.3억원17,139,545주642.7억원
cmt2bxofr0hno0z96b5wt3cghfsc-stock-price100250:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxofn0hnm0z965y7ed0ub1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-08-20100250100250KR7100250000진양홀딩스KOSPI3,145원10원0.32%3,135원3,155원3,110원74,3062.3억원63,900,000주2009.6억원
cmt2bxofi0hnk0z962jwvgepjfsc-stock-price100220:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxofd0hni0z96x2a25j161
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-08-20100220100220KR7100220003비상교육KOSPI4,925원-25원-0.51%4,940원4,945원4,825원35,9421.7억원12,996,741주640억원
cmt2bxof80hng0z96bp9dm5n1fsc-stock-price100130:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxof20hne0z96vhkw1ysu1
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-08-20100130100130KR7100130004동국S&CKOSDAQ1,380원-39원-2.75%1,420원1,425원1,344원273,0343.7억원57,143,000주788.5억원
cmt2bxoew0hnc0z96va37pha1fsc-stock-price100120:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoes0hna0z96tft7hn3y1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-08-20100120100120KR7100120005뷰웍스KOSDAQ26,600원-350원-1.30%27,100원27,350원26,250원20,3285.3억원8,971,411주2386.3억원
cmt2bxoen0hn80z966a6qgq8ufsc-stock-price100090:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoei0hn60z96h26c1xqr1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-08-20100090100090KR7100090000SK오션플랜트KOSPI13,660원220원1.64%13,570원14,020원13,470원407,44556억원62,478,129주8534.5억원
cmt2bxoed0hn40z9662eh1eukfsc-stock-price100030:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoe80hn20z965lwdfsyo1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-08-20100030100030KR7100030006인지소프트KOSDAQ20,100원490원2.50%19,610원20,100원19,560원16,2863.2억원3,283,714주660억원
cmt2bxoe20hn00z96vq8azlt6fsc-stock-price099750:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxodx0hmy0z96x01ua7rt1
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-08-20099750099750KR7099750002이지케어텍KOSDAQ6,590원110원1.70%6,480원6,880원6,480원22,4591.4억원13,659,173주900.1억원
cmt2bxodr0hmw0z96rjpheedvfsc-stock-price099520:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxodn0hmu0z96qpiv14id1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-20099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmt2bxodg0hms0z96ey6kvlj8fsc-stock-price099440:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxodc0hmq0z96wjy7t48i1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-08-20099440099440KR7099440000스맥KOSDAQ3,940원-30원-0.76%4,005원4,045원3,895원260,17510.2억원68,243,394주2688.7억원
cmt2bxod60hmo0z96lzfgvijofsc-stock-price099430:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxod20hmm0z96tv8ns7aa1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-08-20099430099430KR7099430001바이오플러스KOSDAQ3,475원-5원-0.14%3,545원3,675원3,445원302,55310.6억원61,640,722주2142억원
cmt2bxocw0hmk0z96vktvtr2gfsc-stock-price099410:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxocs0hmi0z96az80zmgq1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-08-20099410099410KR7099410003동방선기KOSDAQ3,295원65원2.01%3,215원3,300원3,175원48,1971.5억원14,000,000주461.3억원
cmt2bxocm0hmg0z96ngmo5aetfsc-stock-price099390:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoch0hme0z96ya5qqpe41
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-08-20099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,690원205원5.88%3,485원3,745원3,400원19,2806933.1만원8,208,283주302.8억원
cmt2bxocc0hmc0z96fq9ryajqfsc-stock-price099320:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoc70hma0z96i4twbyv61
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-08-20099320099320KR7099320004쎄트렉아이KOSDAQ75,300원-1,600원-2.08%77,000원77,900원75,000원27,43920.8억원10,951,278주8246.3억원
89,026건 중 52,301–52,350← 이전1047 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬