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
cmt2bxqyu0im70z96j3h6b8eyfsc-stock-price184230:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqyp0im50z961up3izwj1
{ "value": "184230", "scheme": "krx_code" }
{
  "value": "184230",
  "scheme": "krx_code"
}
—2026-08-20184230184230KR7184230001SGA솔루션즈KOSDAQ1,922원16원0.84%1,984원1,984원1,885원33,7256463.9만원18,887,979주363억원
cmt2bxqyj0im30z96s58s6jsmfsc-stock-price183490:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqyf0im10z96jn4qye1q1
{ "value": "183490", "scheme": "krx_code" }
{
  "value": "183490",
  "scheme": "krx_code"
}
—2026-08-20183490183490KR7183490002엔지켐생명과학KOSDAQ990원0원0.00%0원0원0원00원84,640,235주837.9억원
cmt2bxqy90ilz0z96tvyh9mzrfsc-stock-price183300:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqy50ilx0z96pgrhbz991
{ "value": "183300", "scheme": "krx_code" }
{
  "value": "183300",
  "scheme": "krx_code"
}
—2026-08-20183300183300KR7183300003코미코KOSDAQ54,400원0원0.00%0원0원0원00원20,545,310주1.1조원
cmt2bxqxz0ilv0z96cptbqvcjfsc-stock-price183190:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqxu0ilt0z96rtknsj9l1
{ "value": "183190", "scheme": "krx_code" }
{
  "value": "183190",
  "scheme": "krx_code"
}
—2026-08-20183190183190KR7183190008아세아시멘트KOSPI9,780원230원2.41%9,680원10,090원9,620원76,2227.5억원35,978,272주3518.6억원
cmt2bxqxp0ilr0z96hppg1sr5fsc-stock-price182400:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqxk0ilp0z96nt8ys39o1
{ "value": "182400", "scheme": "krx_code" }
{
  "value": "182400",
  "scheme": "krx_code"
}
—2026-08-20182400182400KR7182400002엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%0원0원0원00원72,342,431주2654.9억원
cmt2bxqxc0iln0z96l3l4yj74fsc-stock-price182360:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqx30ill0z96fmerz8af1
{ "value": "182360", "scheme": "krx_code" }
{
  "value": "182360",
  "scheme": "krx_code"
}
—2026-08-20182360182360KR7182360008큐브엔터KOSDAQ5,680원150원2.71%5,540원5,720원5,530원7,9814520.3만원15,544,586주882.9억원
cmt2bxqws0ilj0z96xfqvfjs6fsc-stock-price181710:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqwm0ilh0z9670ghm6851
{ "value": "181710", "scheme": "krx_code" }
{
  "value": "181710",
  "scheme": "krx_code"
}
—2026-08-20181710181710KR7181710005NHNKOSPI71,900원-2,600원-3.49%72,500원75,400원69,800원385,118279.6억원32,753,139주2.3조원
cmt2bxqw60ilb0z96wuz6ckdcfsc-stock-price180640:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqw20il90z96yl6ixf5e1
{ "value": "180640", "scheme": "krx_code" }
{
  "value": "180640",
  "scheme": "krx_code"
}
—2026-08-20180640180640KR7180640005한진칼KOSPI114,500원-1,800원-1.55%115,700원117,700원113,600원75,59287.3억원66,762,279주7.6조원
cmt2bxqvw0il70z96sycogfmhfsc-stock-price180400:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqvr0il50z96yqzht76l1
{ "value": "180400", "scheme": "krx_code" }
{
  "value": "180400",
  "scheme": "krx_code"
}
—2026-08-20180400180400KR7180400004DXVXKOSDAQ2,610원125원5.03%2,950원3,050원2,585원266,0207.4억원98,429,432주2569억원
cmt2bxqvm0il30z96mhnfokumfsc-stock-price180060:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqvh0il10z96se1u5uup1
{ "value": "180060", "scheme": "krx_code" }
{
  "value": "180060",
  "scheme": "krx_code"
}
—2026-08-20180060180060KR7180060006탑선KONEX4,900원-30원-0.61%4,980원4,980원4,600원3,7261764.8만원9,347,666주458억원
cmt2bxqvc0ikz0z961spgitr7fsc-stock-price179900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqv70ikx0z96lx5kbn2q1
{ "value": "179900", "scheme": "krx_code" }
{
  "value": "179900",
  "scheme": "krx_code"
}
—2026-08-20179900179900KR7179900006유티아이KOSDAQ3,150원-225원-6.67%3,375원3,410원3,020원463,23214.6억원19,790,412주623.3억원
cmt2bxqv20ikv0z964g8mk70yfsc-stock-price179720:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqut0ikt0z96b2sqvtsc1
{ "value": "179720", "scheme": "krx_code" }
{
  "value": "179720",
  "scheme": "krx_code"
}
—2026-08-20179720179720KR7179720008머니무브KONEX6,200원200원3.33%6,200원6,200원5,800원1810.7만원2,750,018주170.5억원
cmt2bxquh0ikr0z96okkodnarfsc-stock-price179530:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqu70ikp0z969y1uc6mx1
{ "value": "179530", "scheme": "krx_code" }
{
  "value": "179530",
  "scheme": "krx_code"
}
—2026-08-20179530179530KR7179530001애드바이오텍KOSDAQ2,500원-75원-2.91%2,575원2,630원2,410원100,0522.5억원26,950,299주673.7억원
cmt2bxqu20ikn0z963gzj2nqffsc-stock-price179290:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtx0ikl0z96ynxmi9z71
{ "value": "179290", "scheme": "krx_code" }
{
  "value": "179290",
  "scheme": "krx_code"
}
—2026-08-20179290179290KR7179290002엠아이텍KOSDAQ5,300원210원4.13%5,110원5,410원5,090원52,2582.7억원32,365,678주1715.3억원
cmt2bxqts0ikj0z967c4bqxfifsc-stock-price178920:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtn0ikh0z967ekvq7do1
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-08-20178920178920KR7178920005PI첨단소재KOSPI19,450원190원0.99%19,660원19,660원19,160원37,5367.2억원29,366,322주5711.7억원
cmt2bxqti0ikf0z96goetklxffsc-stock-price178780:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtd0ikd0z96vha8973a1
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-08-20178780178780KR7178780003일월지엠엘KOSDAQ2,235원85원3.95%2,145원2,255원2,100원15,3453312.8만원18,639,195주416.5억원
cmt2bxqt80ikb0z96byoqmp5ifsc-stock-price178600:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqt30ik90z969fdt062k1
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-08-20178600178600KR7178600003대동고려삼KONEX1,900원101원5.61%1,900원1,900원1,900원11,900원4,449,600주84.5억원
cmt2bxqsy0ik70z96h7p0es1bfsc-stock-price178320:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqst0ik50z964zkdka6i1
{ "value": "178320", "scheme": "krx_code" }
{
  "value": "178320",
  "scheme": "krx_code"
}
—2026-08-20178320178320KR7178320008서진시스템KOSDAQ38,800원550원1.44%38,500원40,400원37,300원1,030,510405.3억원63,650,737주2.4조원
cmt2bxqso0ik30z9659a9w7tefsc-stock-price177900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqsi0ik10z96usj3elvo1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-08-20177900177900KR7177900008쓰리에이로직스KOSDAQ4,035원55원1.38%3,980원4,210원3,980원17,5627087만원9,627,600주388.4억원
cmt2bxqse0ijz0z96flgfdf5yfsc-stock-price177830:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqs90ijx0z96n6if8h0x1
{ "value": "177830", "scheme": "krx_code" }
{
  "value": "177830",
  "scheme": "krx_code"
}
—2026-08-20177830177830KR7177830007파버나인KOSDAQ2,300원-35원-1.50%2,350원2,350원2,270원58,1141.3억원11,325,993주260.4억원
cmt2bxqs40ijv0z96q7mxwmtifsc-stock-price177350:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqrz0ijt0z96q093is4m1
{ "value": "177350", "scheme": "krx_code" }
{
  "value": "177350",
  "scheme": "krx_code"
}
—2026-08-20177350177350KR7177350006베셀KOSDAQ1,716원145원9.23%1,560원1,799원1,482원407,2256.8억원9,915,851주170.1억원
cmt2bxqrn0ijr0z96n9ol1tbrfsc-stock-price176750:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqri0ijp0z96r4qnttv21
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-08-20176750176750KR7176750008듀켐바이오KOSDAQ6,520원60원0.93%6,610원6,620원6,440원20,3821.3억원28,488,720주1857.4억원
cmt2bxqrc0ijn0z96owkls0vvfsc-stock-price176590:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqr70ijl0z96cqlnw2471
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-08-20176590176590KR7176590008코나솔KONEX2,245원-145원-6.07%2,400원2,400원2,040원52,5721억원5,836,383주131억원
cmt2bxqr20ijj0z96z0w15btqfsc-stock-price175330:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqqx0ijh0z96morovpxm1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-08-20175330175330KR7175330000JB금융지주KOSPI26,400원-800원-2.94%26,750원27,400원26,400원271,00072.3억원186,521,824주4.9조원
cmt2bxqqr0ijf0z96q7bjggl8fsc-stock-price175250:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqqn0ijd0z96hm8bwdrp1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-08-20175250175250KR7175250000아이큐어KOSDAQ2,170원0원0.00%0원0원0원00원37,558,368주815억원
cmt2bxqqh0ijb0z96o6qcjtkffsc-stock-price175140:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqqd0ij90z963ylq9d5p1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-08-20175140175140KR7175140003아고스KOSDAQ2,375원65원2.81%2,395원2,410원2,255원25,1095866.9만원24,944,253주592.4억원
cmt2bxqq80ij70z96ff32pxbufsc-stock-price174900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqq30ij50z96inamgyps1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-08-20174900174900KR7174900001앱클론KOSDAQ30,100원350원1.18%31,700원32,200원28,450원261,76678억원19,952,129주6005.5억원
cmt2bxqpx0ij30z96l4hx7b8ofsc-stock-price173940:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqps0ij10z96n5xm8u211
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-08-20173940173940KR7173940008에프엔씨엔터KOSDAQ2,380원160원7.21%2,180원2,390원2,150원25,5815680만원15,392,808주366.3억원
cmt2bxqpm0iiz0z96oseodjrefsc-stock-price173130:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqpi0iix0z96j7smnh1c1
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-08-20173130173130KR7173130006오파스넷KOSDAQ5,490원10원0.18%5,510원5,600원5,440원33,1301.8억원13,046,473주716.2억원
cmt2bxqpd0iiv0z96u0zm04d9fsc-stock-price172670:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqp70iit0z96g0mki2v21
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-08-20172670172670KR7172670002에이엘티KOSDAQ11,020원640원6.17%10,700원11,390원10,150원57,2486.1억원8,960,259주987.4억원
cmt2bxqp20iir0z96wb76r371fsc-stock-price171120:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqox0iip0z96e5x2apyu1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-08-20171120171120KR7171120009라이온켐텍KOSDAQ2,050원30원1.49%2,035원2,050원2,020원17,6493596.5만원35,901,760주735.9억원
cmt2bxqos0iin0z96ir5vzbsufsc-stock-price171090:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqoo0iil0z96sxrprasy1
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-08-20171090171090KR7171090004선익시스템KOSDAQ67,100원2,100원3.23%67,600원69,900원66,400원26,02017.6억원10,127,626주6795.6억원
cmt2bxqoi0iij0z966cmsbe2pfsc-stock-price171010:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqoc0iih0z96ch2sd0ni1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-08-20171010171010KR7171010002램테크놀러지KOSDAQ2,735원-65원-2.32%2,800원2,830원2,715원12,8753543.4만원14,298,752주391억원
cmt2bxqo70iif0z9636ldbgtafsc-stock-price170920:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqo20iid0z96wamswkml1
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-08-20170920170920KR7170920003엘티씨KOSDAQ37,700원1,550원4.29%37,100원38,350원35,550원206,59077.5억원10,564,126주3982.6억원
cmt2bxqnx0iib0z969p8ehb82fsc-stock-price170900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqns0ii90z96pd9sa4jg1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-08-20170900170900KR7170900005동아에스티KOSPI37,800원1,050원2.86%37,500원37,850원37,150원6,1422.2억원9,727,881주3677.1억원
cmt2bxqnn0ii70z96cil22unsfsc-stock-price170790:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqni0ii50z96rrkot4261
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-08-20170790170790KR7170790000파이오링크KOSDAQ8,300원-100원-1.19%8,420원8,600원8,120원10,7598913.4만원6,397,335주530.9억원
cmt2bxqnc0ii30z965rexknglfsc-stock-price170030:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqn70ii10z9687i2v4cd1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-08-20170030170030KR7170030001현대공업KOSDAQ4,980원-30원-0.60%5,010원5,040원4,940원14,5977260.9만원15,340,000주763.9억원
cmt2bxqn20ihz0z96k2oklciyfsc-stock-price169670:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqmx0ihx0z969gz9v52v1
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-08-20169670169670KR7169670007코스텍시스템KONEX4,895원-105원-2.10%5,100원5,680원4,700원317155.1만원2,868,401주140.4억원
cmt2bxqms0ihv0z96ffeu3yytfsc-stock-price169330:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqmn0iht0z969vhoo9nh1
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-08-20169330169330KR7169330008엠브레인KOSDAQ1,340원20원1.52%1,313원1,340원1,270원10,1371321만원18,316,918주245.4억원
cmt2bxqmi0ihr0z96iu2o46njfsc-stock-price168360:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqmd0ihp0z966cvlw70r1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-08-20168360168360KR7168360006펨트론KOSDAQ13,400원400원3.08%13,120원13,590원13,120원78,05710.4억원22,392,557주3000.6억원
cmt2bxqm80ihn0z96er5hteaffsc-stock-price168330:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqm30ihl0z96hs56g54g1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-08-20168330168330KR7168330009내츄럴엔도텍KOSDAQ2,120원20원0.95%2,180원2,180원2,055원10,2172137.6만원31,754,900주673.2억원
cmt2bxqly0ihj0z9640f3iqgafsc-stock-price166480:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqlt0ihh0z9642zqpi531
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-08-20166480166480KR7166480004코아스템켐온KOSDAQ2,015원55원2.81%2,010원2,065원1,985원45,7899204.1만원52,870,376주1065.3억원
cmt2bxqln0ihf0z964hhgn1h9fsc-stock-price166090:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqli0ihd0z96c8p0zux61
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-08-20166090166090KR7166090001하나머티리얼즈KOSDAQ55,800원400원0.72%55,900원56,900원55,100원110,67461.7억원19,777,674주1.1조원
cmt2bxqle0ihb0z96nwri18klfsc-stock-price163730:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxql80ih90z967x9q18nh1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-08-20163730163730KR7163730005핑거KOSDAQ10,400원1,100원11.83%9,610원11,830원9,610원506,86055억원12,015,717주1249.6억원
cmt2bxql20ih70z96zsueju84fsc-stock-price163560:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqky0ih50z96hrhmowwk1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-08-20163560163560KR7163560006동일고무벨트KOSPI5,720원40원0.70%5,710원5,800원5,690원46,7112.6억원13,900,000주795억원
cmt2bxqkt0ih30z961jya2jjyfsc-stock-price163280:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqko0ih10z96xtdgbsp01
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-08-20163280163280KR7163280001에어레인KOSDAQ3,330원160원5.05%3,240원3,920원3,225원703,08025.4억원13,603,078주452.9억원
cmt2bxqki0igz0z960r28s544fsc-stock-price162300:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqkd0igx0z96y3zm1m9q1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-08-20162300162300KR7162300008신스틸KOSDAQ1,694원38원2.29%1,656원1,850원1,649원1,276,12322.1억원41,471,382주702.5억원
cmt2bxqk80igv0z966o5t2b72fsc-stock-price162120:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqk30igt0z96mjv1r87n1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-08-20162120162120KR7162120000루켄테크놀러지스KONEX4,365원-10원-0.23%4,500원4,590원4,350원5,4472411.9만원11,156,602주486.9억원
cmt2bxqjx0igr0z96y5ig20lxfsc-stock-price161890:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqjs0igp0z96fvq8rquy1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-08-20161890161890KR7161890009한국콜마KOSPI137,800원10,000원7.82%126,600원138,500원126,600원411,216551.9억원23,605,077주3.2조원
cmt2bxqjn0ign0z96qvzwz4nxfsc-stock-price161580:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqji0igl0z963ekcpz5t1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-08-20161580161580KR7161580006필옵틱스KOSDAQ27,950원750원2.76%28,300원28,650원27,650원67,42918.9억원23,442,247주6552.1억원
91,898건 중 54,901–54,950← 이전1099 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬