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
cmt2bxpcf0hzz0z96jiez6qg8fsc-stock-price120115:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpc90hzx0z96eb0fc52s1
{ "value": "120115", "scheme": "krx_code" }
{
  "value": "120115",
  "scheme": "krx_code"
}
—2026-08-20120115120115KR7120111000코오롱인더우KOSPI25,500원-50원-0.20%25,100원25,550원25,100원5,7021.4억원2,767,860주705.8억원
cmt2bxpc30hzv0z9607wkhlmlfsc-stock-price120110:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpbz0hzt0z96bjtnhzqi1
{ "value": "120110", "scheme": "krx_code" }
{
  "value": "120110",
  "scheme": "krx_code"
}
—2026-08-20120110120110KR7120110002코오롱인더KOSPI54,500원0원0.00%54,900원56,300원53,800원146,58280.5억원29,946,032주1.6조원
cmt2bxpbu0hzr0z96bepwr78bfsc-stock-price120030:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpbp0hzp0z96ccuuxhwf1
{ "value": "120030", "scheme": "krx_code" }
{
  "value": "120030",
  "scheme": "krx_code"
}
—2026-08-20120030120030KR7120030002조선선재KOSPI84,900원100원0.12%85,400원85,400원84,400원1,2541억원1,257,651주1067.7억원
cmt2bxpbk0hzn0z96rhb8p9bvfsc-stock-price119850:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpbf0hzl0z96ygv9bed51
{ "value": "119850", "scheme": "krx_code" }
{
  "value": "119850",
  "scheme": "krx_code"
}
—2026-08-20119850119850KR7119850006지엔씨에너지KOSDAQ50,100원-4,800원-8.74%53,600원54,700원49,700원815,876421.8억원16,448,909주8240.9억원
cmt2bxpb90hzj0z96jd92yacdfsc-stock-price119830:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpb40hzh0z960x3y2x5b1
{ "value": "119830", "scheme": "krx_code" }
{
  "value": "119830",
  "scheme": "krx_code"
}
—2026-08-20119830119830KR7119830008아이텍KOSDAQ6,970원110원1.60%6,900원7,050원6,720원136,5239.3억원26,538,536주1849.7억원
cmt2bxpay0hzf0z963u04b38bfsc-stock-price119650:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpau0hzd0z96hjrl97qk1
{ "value": "119650", "scheme": "krx_code" }
{
  "value": "119650",
  "scheme": "krx_code"
}
—2026-08-20119650119650KR7119650000KC코트렐KOSPI918원0원0.00%0원0원0원00원109,785,309주1007.8억원
cmt2bxpao0hzb0z96todlt9vwfsc-stock-price119610:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpaj0hz90z96l51a8f6k1
{ "value": "119610", "scheme": "krx_code" }
{
  "value": "119610",
  "scheme": "krx_code"
}
—2026-08-20119610119610KR7119610004인터로조KOSDAQ14,930원540원3.75%14,400원15,100원14,310원51,3377.4억원11,413,747주1704억원
cmt2bxpaf0hz70z965ahvui40fsc-stock-price119500:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpaa0hz50z96nfemc8tx1
{ "value": "119500", "scheme": "krx_code" }
{
  "value": "119500",
  "scheme": "krx_code"
}
—2026-08-20119500119500KR7119500007포메탈KOSDAQ2,495원5원0.20%2,480원2,535원2,475원20,5265108.4만원11,847,232주295.5억원
cmt2bxpa50hz30z966y7act9wfsc-stock-price118990:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxpa00hz10z96agvuz2qx1
{ "value": "118990", "scheme": "krx_code" }
{
  "value": "118990",
  "scheme": "krx_code"
}
—2026-08-20118990118990KR7118990001모트렉스KOSDAQ5,770원550원10.54%5,250원5,810원5,200원216,20612.1억원24,537,371주1415.8억원
cmt2bxp9v0hyz0z961x84wg6bfsc-stock-price118000:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp9q0hyx0z96f16hxrf91
{ "value": "118000", "scheme": "krx_code" }
{
  "value": "118000",
  "scheme": "krx_code"
}
—2026-08-20118000118000KR7118000009메타케어KOSPI1,370원20원1.48%1,350원1,418원1,350원16,4502268.9만원22,055,785주302.1억원
cmt2bxp9k0hyv0z96jmsrqe1pfsc-stock-price117730:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp9g0hyt0z96j3lp7f771
{ "value": "117730", "scheme": "krx_code" }
{
  "value": "117730",
  "scheme": "krx_code"
}
—2026-08-20117730117730KR7117730002티로보틱스KOSDAQ13,650원30원0.22%13,940원13,960원13,610원35,3644.8억원22,558,043주3079.1억원
cmt2bxp9b0hyr0z96z1l4ox0tfsc-stock-price117670:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp960hyp0z96jtn1vc7f1
{ "value": "117670", "scheme": "krx_code" }
{
  "value": "117670",
  "scheme": "krx_code"
}
—2026-08-20117670117670KR7117670000알파칩스KOSDAQ8,000원50원0.63%8,470원8,490원7,960원3,0162446.9만원6,661,742주532.9억원
cmt2bxp910hyn0z96l7xvghq0fsc-stock-price117580:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp8w0hyl0z96a5yw0pyu1
{ "value": "117580", "scheme": "krx_code" }
{
  "value": "117580",
  "scheme": "krx_code"
}
—2026-08-20117580117580KR7117580001대성에너지KOSPI6,800원10원0.15%6,760원6,850원6,710원37,1032.5억원27,500,000주1870억원
cmt2bxp8r0hyj0z96jxd90b7ffsc-stock-price116100:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp8m0hyh0z96usj69dmv1
{ "value": "116100", "scheme": "krx_code" }
{
  "value": "116100",
  "scheme": "krx_code"
}
—2026-08-20116100116100KR7116100009태양기계KONEX540원-36원-6.25%644원644원540원31,795원7,439,986주40.1억원
cmt2bxp8h0hyf0z96ahxz0ts0fsc-stock-price115610:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp8c0hyd0z96p1vovq2l1
{ "value": "115610", "scheme": "krx_code" }
{
  "value": "115610",
  "scheme": "krx_code"
}
—2026-08-20115610115610KR7115610008이미지스KOSDAQ1,515원47원3.20%1,478원1,620원1,457원38,9705914.1만원11,818,769주179억원
cmt2bxp870hyb0z96us9070ggfsc-stock-price115570:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp820hy90z96ay22izoh1
{ "value": "115570", "scheme": "krx_code" }
{
  "value": "115570",
  "scheme": "krx_code"
}
—2026-08-20115570115570KR7115570004스타플렉스KOSDAQ2,475원70원2.91%2,380원2,500원2,315원43,2641억원7,984,508주197.6억원
cmt2bxp7x0hy70z96bdz880eyfsc-stock-price115530:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp7s0hy50z969s0qy8da1
{ "value": "115530", "scheme": "krx_code" }
{
  "value": "115530",
  "scheme": "krx_code"
}
—2026-08-20115530115530KR7115530008씨엔플러스KOSDAQ2,980원20원0.68%3,060원3,060원2,900원22,7696775.2만원8,582,055주255.7억원
cmt2bxp7m0hy30z96kpfsbdqcfsc-stock-price115500:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp7i0hy10z96aokrhich1
{ "value": "115500", "scheme": "krx_code" }
{
  "value": "115500",
  "scheme": "krx_code"
}
—2026-08-20115500115500KR7115500001케이씨에스KOSDAQ9,000원270원3.09%8,830원9,100원8,660원44,0383.9억원12,000,000주1080억원
cmt2bxp7c0hxz0z96t5pzq4ymfsc-stock-price115480:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp770hxx0z96tdlq14qp1
{ "value": "115480", "scheme": "krx_code" }
{
  "value": "115480",
  "scheme": "krx_code"
}
—2026-08-20115480115480KR7115480006씨유메디칼KOSDAQ2,180원-15원-0.68%2,195원2,235원2,110원19,1854129만원12,124,911주264.3억원
cmt2bxp720hxv0z96axsz28cxfsc-stock-price115450:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp6x0hxt0z96e7ccabow1
{ "value": "115450", "scheme": "krx_code" }
{
  "value": "115450",
  "scheme": "krx_code"
}
—2026-08-20115450115450KR7115450009HLB테라퓨틱스KOSDAQ2,255원-55원-2.38%2,350원2,395원2,190원333,5477.5억원88,580,109주1997.4억원
cmt2bxp6r0hxr0z96j13cfufgfsc-stock-price115440:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp6n0hxp0z96fbrymvzr1
{ "value": "115440", "scheme": "krx_code" }
{
  "value": "115440",
  "scheme": "krx_code"
}
—2026-08-20115440115440KR7115440000우리넷KOSDAQ7,320원60원0.83%7,300원7,460원7,170원41,5153억원10,794,292주790.1억원
cmt2bxp6h0hxn0z964eb5wiccfsc-stock-price115310:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp6c0hxl0z9661pefvx71
{ "value": "115310", "scheme": "krx_code" }
{
  "value": "115310",
  "scheme": "krx_code"
}
—2026-08-20115310115310KR7115310005인포바인KOSDAQ8,280원40원0.49%8,220원8,280원7,810원7,8086263.5만원14,831,549주1228억원
cmt2bxp660hxj0z96kfqxntvyfsc-stock-price115180:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp620hxh0z96eotsm2dg1
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-08-20115180115180KR7115180002큐리언트KOSDAQ26,050원800원3.17%26,900원27,500원24,900원120,51131.4억원37,512,401주9771.9억원
cmt2bxp5w0hxf0z96a1vot76cfsc-stock-price115160:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp5s0hxd0z9619u2xcd01
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-08-20115160115160KR7115160004휴맥스KOSDAQ5,000원-120원-2.34%5,120원5,250원4,970원14,1117104.1만원4,307,533주215.3억원
cmt2bxp5n0hxb0z96gqwviof8fsc-stock-price114920:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp5h0hx90z96sj3836ui1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-08-20114920114920KR7114920002대주이엔티KONEX2,785원-175원-5.91%2,890원2,890원2,520원14536.6만원3,469,500주96.6억원
cmt2bxp5c0hx70z96n2hlghdwfsc-stock-price114840:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp570hx50z96sxt7pj9c1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-08-20114840114840KR7114840002아이패밀리에스씨KOSDAQ9,010원-340원-3.64%9,150원9,260원8,960원70,8656.4억원16,681,385주1502.9억원
cmt2bxp520hx30z96ykz1cljtfsc-stock-price114810:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp4x0hx10z96irkp8o6h1
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-08-20114810114810KR7114810005한솔아이원스KOSDAQ12,570원640원5.36%12,190원12,780원12,090원215,38527억원28,143,174주3537.5억원
cmt2bxp4r0hwz0z96jt30bhaffsc-stock-price114630:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp4m0hwx0z96tpayu2sy1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-08-20114630114630KR7114630007폴라리스우노KOSDAQ1,487원-19원-1.26%1,506원1,506원1,480원50,4507502.3만원17,235,248주256.2억원
cmt2bxp4h0hwv0z96530ju8jsfsc-stock-price114450:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp4c0hwt0z96to1gw67m1
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-08-20114450114450KR7114450000그린생명과학KOSDAQ2,165원-25원-1.14%2,250원2,295원2,145원129,5282.8억원20,000,000주433억원
cmt2bxp470hwr0z96qc990933fsc-stock-price114190:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp420hwp0z96lru2t0j81
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-08-20114190114190KR7114190002강원에너지KOSDAQ8,810원160원1.85%8,850원8,970원8,750원44,1313.8억원26,123,038주2301.4억원
cmt2bxp3w0hwn0z96vz7lyxt4fsc-stock-price114090:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp3s0hwl0z96z77ghr6s1
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-08-20114090114090KR7114090004GKLKOSPI9,180원-20원-0.22%9,290원9,330원9,170원112,16810.3억원61,855,670주5678.3억원
cmt2bxp3n0hwj0z96li98omxjfsc-stock-price113810:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp3i0hwh0z96xb4f5z2x1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-08-20113810113810KR7113810006디젠스KOSDAQ2,545원-95원-3.60%2,625원2,680원2,485원31,7158228.2만원6,525,610주166억원
cmt2bxp3d0hwf0z9644hgvkh9fsc-stock-price112610:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp370hwd0z960kp276dx1
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-08-20112610112610KR7112610001씨에스윈드KOSPI48,400원2,450원5.33%46,100원48,850원45,300원508,198243.3억원42,171,403주2조원
cmt2bxp320hwb0z962vgoynt4fsc-stock-price112290:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp2x0hw90z96tqwgkxle1
{ "value": "112290", "scheme": "krx_code" }
{
  "value": "112290",
  "scheme": "krx_code"
}
—2026-08-20112290112290KR7112290002와이씨켐KOSDAQ10,690원240원2.30%10,740원10,810원10,410원55,6285.8억원20,221,090주2161.6억원
cmt2bxp2s0hw70z960rbyunmsfsc-stock-price112190:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp2n0hw50z96nttdd0gl1
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-08-20112190112190KR7112190004KC산업KONEX1,101원-96원-8.02%1,199원1,240원1,101원323.8만원35,679,467주392.8억원
cmt2bxp2h0hw30z96qqwe9dfifsc-stock-price112040:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp2d0hw10z96ja29wgxo1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-08-20112040112040KR7112040001위메이드KOSDAQ16,090원80원0.50%16,110원16,300원15,900원147,96123.7억원33,948,483주5462.3억원
cmt2bxp280hvz0z9614eh8hasfsc-stock-price111770:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp220hvx0z961m4c4isj1
{ "value": "111770", "scheme": "krx_code" }
{
  "value": "111770",
  "scheme": "krx_code"
}
—2026-08-20111770111770KR7111770004영원무역KOSPI74,300원-2,800원-3.63%78,100원79,000원73,600원137,303103.1억원44,311,468주3.2조원
cmt2bxp1x0hvv0z96ubbemwxofsc-stock-price111710:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp1s0hvt0z96u7xna1p11
{ "value": "111710", "scheme": "krx_code" }
{
  "value": "111710",
  "scheme": "krx_code"
}
—2026-08-20111710111710KR7111710000남화산업KOSDAQ3,235원170원5.55%3,150원3,620원3,045원1,040,45735.1억원20,588,000주666억원
cmt2bxp1m0hvr0z961lcl7abffsc-stock-price111380:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp1h0hvp0z96a0en5vuz1
{ "value": "111380", "scheme": "krx_code" }
{
  "value": "111380",
  "scheme": "krx_code"
}
—2026-08-20111380111380KR7111380002동인기연KOSPI13,640원-210원-1.52%13,850원13,850원13,480원4,8026558.6만원6,128,000주835.8억원
cmt2bxp1c0hvn0z96281mb43yfsc-stock-price111110:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp170hvl0z96gkjmvck11
{ "value": "111110", "scheme": "krx_code" }
{
  "value": "111110",
  "scheme": "krx_code"
}
—2026-08-20111110111110KR7111110003호전실업KOSPI6,600원160원2.48%6,550원6,600원6,430원3,6962405.7만원9,066,000주598.3억원
cmt2bxp120hvj0z96x57khyx7fsc-stock-price110990:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp0x0hvh0z96xs1jfmt91
{ "value": "110990", "scheme": "krx_code" }
{
  "value": "110990",
  "scheme": "krx_code"
}
—2026-08-20110990110990KR7110990009디아이티KOSDAQ16,490원500원3.13%16,490원16,620원16,200원44,2717.2억원18,900,000주3116.6억원
cmt2bxp0s0hvf0z96ha0x2ontfsc-stock-price110790:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp0m0hvd0z9638bki9r11
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-08-20110790110790KR7110790003크리스에프앤씨KOSDAQ2,950원110원3.87%2,820원2,950원2,820원9,0002604.9만원23,430,960주691.2억원
cmt2bxp0h0hvb0z96kpe5nze7fsc-stock-price110020:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp0c0hv90z96jpxg76qy1
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-08-20110020110020KR7110020005전진바이오팜KOSDAQ2,000원-10원-0.50%2,005원2,010원1,972원1,576314.4만원9,058,762주181.1억원
cmt2bxp070hv70z96xevx58tnfsc-stock-price109960:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxp020hv50z968e7lpj9r1
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-08-20109960109960KR7109960005앱토크롬KOSDAQ1,920원65원3.50%1,857원1,999원1,857원9,8021887.5만원15,132,233주290.5억원
cmt2bxozw0hv30z96lrq6p10rfsc-stock-price109860:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxozr0hv10z96sl3wxcxr1
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-08-20109860109860KR7109860007동일금속KOSDAQ7,390원110원1.51%7,230원7,390원7,230원1,229898.1만원9,100,000주672.4억원
cmt2bxozm0huz0z96xyejw1ivfsc-stock-price109820:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxozh0huy0z96sep59aof1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-08-20109820109820KR7109820001진매트릭스KOSDAQ1,451원24원1.68%1,427원1,499원1,427원18,5632698.8만원20,393,640주295.9억원
cmt2bxozc0huv0z96ehg4ka8tfsc-stock-price109740:202608202026-08-20dayperiod2026-08-21 11:27:582026-08-21 11:27:58cmt2bxoz40hut0z96p0gimpgk1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-08-20109740109740KR7109740001디에스케이KOSDAQ4,425원-115원-2.53%4,540원4,740원4,100원25,5591.1억원25,710,390주1137.6억원
cmt2bxoyy0hur0z96bpc7dw1vfsc-stock-price109670:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoyt0hup0z96rzpnbdo41
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-08-20109670109670KR7109670000씨싸이트KOSDAQ3,795원-50원-1.30%3,840원4,030원3,615원10,4313901만원5,836,602주221.4억원
cmt2bxoyp0hun0z96j9jk6g9xfsc-stock-price109610:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoyj0hul0z96s94vjl201
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-08-20109610109610KR7109610006에스와이KOSDAQ1,871원15원0.81%1,860원1,950원1,855원150,2942.8억원48,907,400주915억원
cmt2bxoyf0huj0z962gwb8bwkfsc-stock-price109080:202608202026-08-20dayperiod2026-08-21 11:27:572026-08-21 11:27:57cmt2bxoya0huh0z96a4hw0pwz1
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-08-20109080109080KR7109080002옵티시스KOSDAQ8,770원50원0.57%8,900원8,900원8,650원4,0253508.5만원5,636,000주494.2억원
91,898건 중 55,101–55,150← 이전1103 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬