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
cmt2bxkg60g200z96uxr3fb3lfsc-stock-price051630:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkg10g1x0z96da1sbmtn1
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-08-20051630051630KR7051630002진양화학KOSPI1,030원6원0.59%1,050원1,050원1,015원53,7095527.1만원21,200,000주218.3억원
cmt2bxkgg0g250z968wfbbjfufsc-stock-price051780:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkgb0g230z9659n1u3xe1
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-08-20051780051780KR7051780005큐로홀딩스KOSDAQ2,855원-55원-1.89%2,900원2,905원2,840원2,572733.3만원6,335,615주180.8억원
cmt2bxkh20g2i0z96njjyr1r2fsc-stock-price051905:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkgy0g2g0z96y2bnw3661
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-08-20051905051905KR7051901007LG생활건강우KOSPI107,600원1,500원1.41%106,300원107,900원105,200원12,47913.2억원2,096,259주2255.5억원
cmt2bxkn50g610z9698wq1sb0fsc-stock-price053050:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkmz0g5x0z962bv1xmor1
{ "value": "053050", "scheme": "krx_code" }
{
  "value": "053050",
  "scheme": "krx_code"
}
—2026-08-20053050053050KR7053050001지에스이KOSDAQ1,765원-6원-0.34%1,701원1,766원1,701원79,6061.3억원29,987,597주529.2억원
cmt2bxkng0g670z967enl78vnfsc-stock-price053060:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxknc0g650z962p30ycu01
{ "value": "053060", "scheme": "krx_code" }
{
  "value": "053060",
  "scheme": "krx_code"
}
—2026-08-20053060053060KR7053060000세동KOSDAQ1,358원-5원-0.37%1,360원1,388원1,340원88,8691.2억원17,657,419주239.7억원
cmt2bxknq0g6d0z96lshamzrcfsc-stock-price053080:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxknl0g6a0z96vmln32811
{ "value": "053080", "scheme": "krx_code" }
{
  "value": "053080",
  "scheme": "krx_code"
}
—2026-08-20053080053080KR7053080008케이엔솔KOSDAQ9,650원-100원-1.03%9,750원10,040원9,500원120,69211.7억원12,999,807주1254.4억원
cmt2bxkgs0g2c0z96vl5u6ig1fsc-stock-price051900:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkgo0g2a0z96ithdv3i21
{ "value": "051900", "scheme": "krx_code" }
{
  "value": "051900",
  "scheme": "krx_code"
}
—2026-08-20051900051900KR7051900009LG생활건강KOSPI304,500원2,500원0.83%301,000원309,500원300,000원49,959152.3억원14,975,523주4.5조원
cmt2bxkhd0g2o0z96k9deseflfsc-stock-price051910:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkh80g2l0z96kyg0x9ro1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학2026-08-20051910051910KR7051910008LG화학KOSPI264,000원-2,000원-0.75%266,500원275,500원263,500원158,402425.3억원70,592,343주18.6조원
cmt2bxkhn0g2u0z96hyrdv293fsc-stock-price051915:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkhi0g2r0z96tth0lknc1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-08-20051915051915KR7051911006LG화학우KOSPI121,100원-100원-0.08%121,200원124,400원120,700원12,26515억원7,688,800주9311.1억원
cmt2bxkhx0g2z0z96s6its9kifsc-stock-price051980:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkhs0g2x0z967ffpn06m1
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-08-20051980051980KR7051980001중앙첨단소재KOSDAQ980원-10원-1.01%995원1,020원965원344,8683.4억원111,091,709주1088.6억원
cmt2bxkii0g3b0z96dxvu1gjefsc-stock-price052220:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkid0g390z96991d4p1j1
{ "value": "052220", "scheme": "krx_code" }
{
  "value": "052220",
  "scheme": "krx_code"
}
—2026-08-20052220052220KR7052220001iMBCKOSDAQ1,823원30원1.67%1,785원1,838원1,763원33,8766126.2만원23,000,000주419.2억원
cmt2bxkj20g3o0z9694qvpzwcfsc-stock-price052300:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkiy0g3k0z96gqcogrrt1
{ "value": "052300", "scheme": "krx_code" }
{
  "value": "052300",
  "scheme": "krx_code"
}
—2026-08-20052300052300KR7052300001오션인더블유KOSDAQ1,330원-39원-2.85%1,369원1,419원1,327원162,6212.2억원16,244,128주216억원
cmt2bxnq20hdv0z967alr45ytfsc-stock-price091580:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnpx0hdt0z96dw1so8q21
{ "value": "091580", "scheme": "krx_code" }
{
  "value": "091580",
  "scheme": "krx_code"
}
—2026-08-20091580091580KR7091580001상신이디피KOSDAQ18,330원1,870원11.36%16,890원18,890원16,810원387,90370억원13,328,219주2443억원
cmt2bxnqc0hdz0z96x1wneeq0fsc-stock-price091590:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnq70hdx0z966e658ofk1
{ "value": "091590", "scheme": "krx_code" }
{
  "value": "091590",
  "scheme": "krx_code"
}
—2026-08-20091590091590KR7091590000남화토건KOSDAQ6,320원620원10.88%5,770원7,310원5,580원4,235,977287.4억원11,740,000주741.9억원
cmt2bxnjp0hbf0z96bue4wokofsc-stock-price089790:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnjk0hbc0z96sbimz56g1
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-08-20089790089790KR7089790000제이티KOSDAQ4,445원95원2.18%4,365원4,515원4,365원21,9969722.7만원10,315,513주458.5억원
cmt2bxnk80hbm0z96qjvgc9rkfsc-stock-price089860:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnk50hbl0z96gamq4eee1
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-08-20089860089860KR7089860001롯데렌탈KOSPI45,900원-950원-2.03%47,000원48,750원45,450원266,259123.8억원36,309,388주1.6조원
cmt2bxnkt0hbv0z96jrqs63axfsc-stock-price089970:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnkp0hbs0z96cy49pt701
{ "value": "089970", "scheme": "krx_code" }
{
  "value": "089970",
  "scheme": "krx_code"
}
—2026-08-20089970089970KR7089970008브이엠KOSDAQ62,700원-400원-0.63%65,000원65,200원62,000원374,962236.5억원26,326,765주1.6조원
cmt2bxnle0hc30z96vct2141ffsc-stock-price090080:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnl90hc00z96sbrz4f2n1
{ "value": "090080", "scheme": "krx_code" }
{
  "value": "090080",
  "scheme": "krx_code"
}
—2026-08-20090080090080KR7090080003평화산업KOSPI1,079원6원0.56%1,076원1,085원1,046원696,6707.4억원54,902,259주592.3억원
cmt2bxnqn0he30z96qqyhtveyfsc-stock-price091700:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnqh0he10z9627i309iu1
{ "value": "091700", "scheme": "krx_code" }
{
  "value": "091700",
  "scheme": "krx_code"
}
—2026-08-20091700091700KR7091700005파트론KOSDAQ5,580원80원1.45%5,550원5,590원5,510원69,6433.8억원50,000,000주2790억원
cmt2bxnqw0he70z968hq0wcw2fsc-stock-price091810:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnqr0he50z96xew3m5et1
{ "value": "091810", "scheme": "krx_code" }
{
  "value": "091810",
  "scheme": "krx_code"
}
—2026-08-20091810091810KR7091810002트리니티항공KOSPI626원0원0.00%0원0원0원00원510,530,459주3195.9억원
cmt2bxnr70heb0z96v6p7t6dvfsc-stock-price091970:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnr20he90z96626tsdv21
{ "value": "091970", "scheme": "krx_code" }
{
  "value": "091970",
  "scheme": "krx_code"
}
—2026-08-20091970091970KR7091970004LSK아이로봇KOSDAQ4,050원140원3.58%4,090원4,090원3,900원25,5471억원7,534,780주305.1억원
cmt2bxnrh0hef0z96l0biwdk5fsc-stock-price092040:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrc0hed0z96j7850fcp1
{ "value": "092040", "scheme": "krx_code" }
{
  "value": "092040",
  "scheme": "krx_code"
}
—2026-08-20092040092040KR7092040005아미코젠KOSDAQ1,000원28원2.88%973원1,023원972원722,2347.1억원70,655,387주706.5억원
cmt2bxnrr0hej0z96z0v65zupfsc-stock-price092070:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrm0heh0z96zga5tmub1
{ "value": "092070", "scheme": "krx_code" }
{
  "value": "092070",
  "scheme": "krx_code"
}
—2026-08-20092070092070KR7092070002디엔에프KOSDAQ13,050원50원0.38%13,390원13,390원12,860원9,8011.2억원11,571,858주1510.1억원
cmt2bxns10hen0z962fudu02afsc-stock-price092130:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrw0hel0z968zqplcd21
{ "value": "092130", "scheme": "krx_code" }
{
  "value": "092130",
  "scheme": "krx_code"
}
—2026-08-20092130092130KR7092130004이크레더블KOSDAQ14,170원230원1.65%14,080원14,370원13,990원9,8881.4억원12,043,600주1706.5억원
cmt2bxnsc0her0z968tchhs3ofsc-stock-price092190:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxns70hep0z96sc2ap14d1
{ "value": "092190", "scheme": "krx_code" }
{
  "value": "092190",
  "scheme": "krx_code"
}
—2026-08-20092190092190KR7092190008서울바이오시스KOSDAQ8,990원1,240원16.00%8,000원9,000원7,640원440,93437.5억원45,868,383주4123.5억원
cmt2bxnsm0hev0z96ynqb6oizfsc-stock-price092200:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnsh0het0z96zhn6lmpg1
{ "value": "092200", "scheme": "krx_code" }
{
  "value": "092200",
  "scheme": "krx_code"
}
—2026-08-20092200092200KR7092200005디아이씨KOSPI6,740원180원2.74%6,700원6,850원6,500원1,050,21870억원38,888,569주2621억원
cmt2bxnsw0hez0z969z3eeyqufsc-stock-price092220:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnsr0hex0z96wf9ro0lu1
{ "value": "092220", "scheme": "krx_code" }
{
  "value": "092220",
  "scheme": "krx_code"
}
—2026-08-20092220092220KR7092220003KECKOSPI2,520원10원0.40%2,550원2,595원2,505원189,2744.8억원40,152,628주1011.8억원
cmt2bxnt70hf30z968bwegjlefsc-stock-price092230:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnt20hf10z96iaadt7na1
{ "value": "092230", "scheme": "krx_code" }
{
  "value": "092230",
  "scheme": "krx_code"
}
—2026-08-20092230092230KR7092230002KPX홀딩스KOSPI96,200원-1,200원-1.23%97,600원97,600원94,500원3,5323.3억원4,224,646주4064.1억원
cmt2bxnth0hf70z96rzw3tw6yfsc-stock-price092300:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntb0hf50z967azwalo61
{ "value": "092300", "scheme": "krx_code" }
{
  "value": "092300",
  "scheme": "krx_code"
}
—2026-08-20092300092300KR7092300003현우산업KOSDAQ2,825원-90원-3.09%2,950원2,950원2,775원120,1183.4억원20,149,871주569.2억원
cmt2bxntq0hfb0z96gnx1dz5ffsc-stock-price092440:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntm0hf90z96xq4dgj781
{ "value": "092440", "scheme": "krx_code" }
{
  "value": "092440",
  "scheme": "krx_code"
}
—2026-08-20092440092440KR7092440007기신정기KOSPI1,985원-4원-0.20%1,987원1,987원1,953원70,7761.3억원29,200,000주579.6억원
cmt2bxnu10hff0z96i4kt6qwifsc-stock-price092460:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntw0hfd0z9651ipkmnj1
{ "value": "092460", "scheme": "krx_code" }
{
  "value": "092460",
  "scheme": "krx_code"
}
—2026-08-20092460092460KR7092460005한라IMSKOSDAQ17,700원-150원-0.84%17,900원17,990원17,670원16,0712.8억원17,109,680주3028.4억원
cmt2bxnub0hfj0z96a14bmqrffsc-stock-price092590:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnu60hfh0z96ujv9rmxk1
{ "value": "092590", "scheme": "krx_code" }
{
  "value": "092590",
  "scheme": "krx_code"
}
—2026-08-20092590092590KR7092590009럭스피아KONEX550원-97원-14.99%550원550원550원126,600원7,291,098주40.1억원
cmt2bxnul0hfn0z960a6wrgtofsc-stock-price092600:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnug0hfl0z961bhuse921
{ "value": "092600", "scheme": "krx_code" }
{
  "value": "092600",
  "scheme": "krx_code"
}
—2026-08-20092600092600KR7092600006앤씨앤KOSDAQ1,752원-57원-3.15%1,900원1,900원1,720원38,2096726.4만원5,016,703주87.8억원
cmt2bxnuw0hfr0z968quk7bjtfsc-stock-price092730:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnuq0hfp0z96osuhpx5p1
{ "value": "092730", "scheme": "krx_code" }
{
  "value": "092730",
  "scheme": "krx_code"
}
—2026-08-20092730092730KR7092730001네오팜KOSDAQ23,050원-150원-0.65%23,250원23,250원22,150원71,11415.9억원16,027,989주3694.4억원
cmt2bxnv50hfv0z9680r9yf4hfsc-stock-price092780:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnv00hft0z96a5sm6mtg1
{ "value": "092780", "scheme": "krx_code" }
{
  "value": "092780",
  "scheme": "krx_code"
}
—2026-08-20092780092780KR7092780006DYPKOSPI3,540원85원2.46%3,455원3,700원3,415원54,6991.9억원13,168,460주466.1억원
cmt2bxnvg0hfz0z966cocztlafsc-stock-price092790:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnvb0hfx0z96077mnfly1
{ "value": "092790", "scheme": "krx_code" }
{
  "value": "092790",
  "scheme": "krx_code"
}
—2026-08-20092790092790KR7092790005넥스틸KOSPI11,700원360원3.17%11,470원11,920원11,440원164,77519.3억원26,002,000주3042.2억원
cmt2bxnvp0hg30z96eiyuh0mffsc-stock-price092870:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnvl0hg10z96k1c2hjwt1
{ "value": "092870", "scheme": "krx_code" }
{
  "value": "092870",
  "scheme": "krx_code"
}
—2026-08-20092870092870KR7092870005엑시콘KOSDAQ22,800원-300원-1.30%23,300원24,000원22,150원239,80855.5억원13,050,797주2975.5억원
cmt2bxnw10hg70z963la8avzbfsc-stock-price093050:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnvv0hg50z968uk0yfzd1
{ "value": "093050", "scheme": "krx_code" }
{
  "value": "093050",
  "scheme": "krx_code"
}
—2026-08-20093050093050KR7093050003LFKOSPI22,500원250원1.12%22,300원22,500원21,850원33,3567.4억원29,240,000주6579억원
cmt2bxnwa0hgb0z969lrkwbxvfsc-stock-price093190:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnw60hg90z96omxiwu2d1
{ "value": "093190", "scheme": "krx_code" }
{
  "value": "093190",
  "scheme": "krx_code"
}
—2026-08-20093190093190KR7093190007빅솔론KOSDAQ8,330원-150원-1.77%8,310원8,690원8,130원170,59114.2억원19,238,905주1602.6억원
cmt2bxnwl0hgf0z96sgdney44fsc-stock-price093240:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnwg0hgd0z967m1pxsh81
{ "value": "093240", "scheme": "krx_code" }
{
  "value": "093240",
  "scheme": "krx_code"
}
—2026-08-20093240093240KR7093240000형지엘리트KOSPI410원1원0.24%411원432원398원804,4163.2억원61,390,259주251.7억원
cmt2bxnww0hgj0z965yk0kzvffsc-stock-price093320:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnwq0hgh0z96koycja7n1
{ "value": "093320", "scheme": "krx_code" }
{
  "value": "093320",
  "scheme": "krx_code"
}
—2026-08-20093320093320KR7093320000케이아이엔엑스KOSDAQ143,200원1,300원0.92%141,800원143,900원139,700원5,5377.8억원4,880,000주6988.1억원
cmt2bxnx40hgn0z964abpsaymfsc-stock-price093370:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnx00hgl0z96as6dnjvv1
{ "value": "093370", "scheme": "krx_code" }
{
  "value": "093370",
  "scheme": "krx_code"
}
—2026-08-20093370093370KR7093370005후성KOSPI12,430원-80원-0.64%12,650원13,140원12,350원2,083,878263.2억원107,255,330주1.3조원
cmt2bxnxe0hgr0z96wgltsmilfsc-stock-price093380:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnxa0hgp0z9667341b231
{ "value": "093380", "scheme": "krx_code" }
{
  "value": "093380",
  "scheme": "krx_code"
}
—2026-08-20093380093380KR7093380004풍강KOSDAQ2,965원50원1.72%2,915원2,990원2,865원26,9667867.9만원9,879,313주292.9억원
cmt2bxnxq0hgv0z96ke2f6akhfsc-stock-price093510:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnxk0hgt0z96qpen8tju1
{ "value": "093510", "scheme": "krx_code" }
{
  "value": "093510",
  "scheme": "krx_code"
}
—2026-08-20093510093510KR7093510006엔지브이아이KONEX544원-1원-0.18%0원0원0원00원6,020,000주32.7억원
cmt2bxnxz0hgz0z962w8kneitfsc-stock-price093520:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnxv0hgx0z960sll7ptt1
{ "value": "093520", "scheme": "krx_code" }
{
  "value": "093520",
  "scheme": "krx_code"
}
—2026-08-20093520093520KR7093520005매커스KOSDAQ28,100원150원0.54%28,400원28,725원27,700원21,7096.1억원11,901,837주3344.4억원
cmt2bxnya0hh30z96aff6qgobfsc-stock-price093640:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxny50hh10z96j2zaao8b1
{ "value": "093640", "scheme": "krx_code" }
{
  "value": "093640",
  "scheme": "krx_code"
}
—2026-08-20093640093640KR7093640001케이알엠KOSDAQ4,235원-5원-0.12%4,300원4,300원4,175원21,3598999.3만원32,843,716주1390.9억원
cmt2bxnyj0hh70z964czza891fsc-stock-price093920:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnyf0hh50z9600hx0vvp1
{ "value": "093920", "scheme": "krx_code" }
{
  "value": "093920",
  "scheme": "krx_code"
}
—2026-08-20093920093920KR7093920007서원인텍KOSDAQ4,860원10원0.21%4,850원4,870원4,820원5,3452585.6만원18,600,000주903.9억원
cmt2bxnyu0hhb0z96fxdf54h7fsc-stock-price094170:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnyp0hh90z96qn7mu4w01
{ "value": "094170", "scheme": "krx_code" }
{
  "value": "094170",
  "scheme": "krx_code"
}
—2026-08-20094170094170KR7094170008동운아나텍KOSDAQ33,050원1,250원3.93%32,300원33,300원32,150원46,80515.3억원20,909,936주6910.7억원
cmt2bxnz40hhf0z968cwr4x3ufsc-stock-price094280:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnyz0hhd0z965m8xxavt1
{ "value": "094280", "scheme": "krx_code" }
{
  "value": "094280",
  "scheme": "krx_code"
}
—2026-08-20094280094280KR7094280005효성ITXKOSPI12,000원20원0.17%12,100원12,100원11,920원3,6894417.8만원11,558,200주1386.9억원
cmt2bxnze0hhj0z960je8oc1qfsc-stock-price094360:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnz80hhh0z96qouxyu681
{ "value": "094360", "scheme": "krx_code" }
{
  "value": "094360",
  "scheme": "krx_code"
}
—2026-08-20094360094360KR7094360005칩스앤미디어KOSDAQ10,730원360원3.47%10,530원10,760원10,530원30,2163.2억원21,355,274주2291.4억원
91,898건 중 56,401–56,450← 이전1129 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬