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
cmt0wi7jx07ki0z96yawuzq1vfsc-stock-price142280:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7jo07kg0z96ivu25scm1
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-08-19142280142280KR7142280007녹십자엠에스KOSDAQ2,590원-80원-3.00%2,595원2,650원2,560원87,0582.2억원23,963,031주620.6억원
cmt0wi7kh07km0z96zj9krnicfsc-stock-price142760:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7k807kk0z96n1pt7qfr1
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-08-19142760142760KR7142760008모아라이프플러스KOSDAQ349원0원0.00%0원0원0원00원42,166,980주147.1억원
cmt0wi7l107kq0z96c52l9hhlfsc-stock-price143160:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ks07ko0z967uviaf5s1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-08-19143160143160KR7143160000아이디스KOSDAQ15,550원-50원-0.32%15,430원15,730원15,200원20,0923.1억원10,716,390주1666.3억원
cmt0wi7lk07ku0z960hep1ekcfsc-stock-price143210:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7lc07ks0z96dn5184io1
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-08-19143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmt0wi7m807ky0z96dphbczfjfsc-stock-price143240:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ly07kw0z96wnqoitiu1
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-08-19143240143240KR7143240000사람인KOSDAQ16,680원-160원-0.95%16,760원16,820원16,500원7,3231.2억원10,732,731주1790.2억원
cmt0wi7mv07l20z96q9bow2pafsc-stock-price143540:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ml07l00z96o996nq4k1
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-08-19143540143540KR7143540003영우디에스피KOSDAQ973원13원1.35%950원1,026원925원554,6155.3억원44,599,895주433.9억원
cmt0wi7ne07l60z96w55y905hfsc-stock-price144510:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7n607l40z96oxubrj8e1
{ "value": "144510", "scheme": "krx_code" }
{
  "value": "144510",
  "scheme": "krx_code"
}
—2026-08-19144510144510KR7144510005지씨셀KOSDAQ13,460원-520원-3.72%13,800원13,990원13,310원58,8397.9억원15,800,344주2126.7억원
cmt0wi7ny07la0z96io861k49fsc-stock-price144960:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7no07l80z96n7hyvmwj1
{ "value": "144960", "scheme": "krx_code" }
{
  "value": "144960",
  "scheme": "krx_code"
}
—2026-08-19144960144960KR7144960002뉴파워프라즈마KOSDAQ10,520원-520원-4.71%10,500원11,000원10,290원1,326,131139.4억원43,692,624주4596.4억원
cmt0wi7oi07le0z96425tmmb4fsc-stock-price145020:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7o807lc0z968ncumpdv1
{ "value": "145020", "scheme": "krx_code" }
{
  "value": "145020",
  "scheme": "krx_code"
}
—2026-08-19145020145020KR7145020004휴젤KOSDAQ247,000원-1,000원-0.40%240,500원248,000원233,500원62,936152.4억원12,515,173주3조원
cmt0wi7p207li0z96yhdobe36fsc-stock-price145170:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ou07lg0z96fslv6hls1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-08-19145170145170KR7145170007노브랜드KOSDAQ2,865원-35원-1.21%2,900원2,915원2,830원11,4443275.4만원16,908,405주484.4억원
cmt0wi7pm07lm0z96nuqlz0cvfsc-stock-price145210:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7pd07lk0z96hmhx1tgh1
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-08-19145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmt0wi7q707lq0z96bbe6yf1nfsc-stock-price145270:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7py07lo0z96ffxgw2t11
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-08-19145270145270KR7145270005케이탑리츠KOSPI795원-5원-0.63%810원810원789원19,1181514.1만원48,060,774주382억원
cmt0wi7qs07lu0z96rqzf48agfsc-stock-price145720:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7qi07ls0z969agvgpjs1
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-08-19145720145720KR7145720009덴티움KOSPI37,500원-1,250원-3.23%38,100원38,100원37,200원31,13911.6억원8,623,891주3233.9억원
cmt0wi7rc07ly0z96if9z2gb9fsc-stock-price145990:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7r207lw0z962y5gx67x1
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-08-19145990145990KR7145990008삼양사KOSPI45,050원-650원-1.42%44,400원46,000원44,400원7,9673.5억원10,313,449주4646.2억원
cmt0wi7rw07m20z966bg5axgmfsc-stock-price145995:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7rm07m00z96zira00ov1
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-08-19145995145995KR7145991006삼양사우KOSPI32,550원-350원-1.06%32,400원32,700원32,400원215698.7만원370,070주120.4억원
cmt0wi7sf07m60z96xrcc77ycfsc-stock-price146060:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7s607m40z961kwfqgf01
{ "value": "146060", "scheme": "krx_code" }
{
  "value": "146060",
  "scheme": "krx_code"
}
—2026-08-19146060146060KR7146060009율촌KOSDAQ1,104원10원0.91%1,085원1,117원1,063원63,1256863.1만원24,015,595주265.1억원
cmt0wi7t007ma0z96zzuz6pf2fsc-stock-price146320:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7sr07m80z96up3mfrv11
{ "value": "146320", "scheme": "krx_code" }
{
  "value": "146320",
  "scheme": "krx_code"
}
—2026-08-19146320146320KR7146320007비씨엔씨KOSDAQ9,690원-410원-4.06%10,100원10,170원9,680원27,3972.7억원12,797,923주1240.1억원
cmt0wi7tk07me0z96yu40mb21fsc-stock-price147760:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ta07mc0z96tc9g7ia01
{ "value": "147760", "scheme": "krx_code" }
{
  "value": "147760",
  "scheme": "krx_code"
}
—2026-08-19147760147760KR7147760003피엠티KOSDAQ3,435원-30원-0.87%3,380원3,685원3,205원141,7574.8억원20,000,000주687억원
cmt0wi7u407mi0z96275sbjr1fsc-stock-price147830:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7tu07mg0z962jto918a1
{ "value": "147830", "scheme": "krx_code" }
{
  "value": "147830",
  "scheme": "krx_code"
}
—2026-08-19147830147830KR7147830004제룡산업KOSDAQ6,970원-290원-3.99%7,050원7,320원6,870원226,82016억원20,000,000주1394억원
cmt0wi7un07mm0z96sqcdjtqsfsc-stock-price148150:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ue07mk0z96v5tc02031
{ "value": "148150", "scheme": "krx_code" }
{
  "value": "148150",
  "scheme": "krx_code"
}
—2026-08-19148150148150KR7148150006세경하이테크KOSDAQ3,280원-60원-1.80%3,325원3,325원3,205원112,4333.6억원35,542,818주1165.8억원
cmt0wi7v807mq0z96q7u72em0fsc-stock-price148250:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7uy07mo0z96be7yjiip1
{ "value": "148250", "scheme": "krx_code" }
{
  "value": "148250",
  "scheme": "krx_code"
}
—2026-08-19148250148250KR7148250004알엔투테크놀로지KOSDAQ1,460원32원2.24%1,445원1,490원1,311원239,6533.2억원13,610,704주198.7억원
cmt0wi7vt07mu0z963owq9d60fsc-stock-price148780:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7vj07ms0z961x68rl8p1
{ "value": "148780", "scheme": "krx_code" }
{
  "value": "148780",
  "scheme": "krx_code"
}
—2026-08-19148780148780KR7148780000비큐AIKOSDAQ3,720원-260원-6.53%3,860원4,065원3,640원383,51714.8억원6,289,145주233.9억원
cmt0wi7wc07my0z9694b3576yfsc-stock-price148930:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7w307mw0z96rjl9oud31
{ "value": "148930", "scheme": "krx_code" }
{
  "value": "148930",
  "scheme": "krx_code"
}
—2026-08-19148930148930KR7148930001에이치와이티씨KOSDAQ3,170원-115원-3.50%3,190원3,240원3,155원6,5802088.9만원10,175,213주322.5억원
cmt0wi7wx07n20z96fu7qgeoefsc-stock-price149010:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7wo07n00z96028hiptm1
{ "value": "149010", "scheme": "krx_code" }
{
  "value": "149010",
  "scheme": "krx_code"
}
—2026-08-19149010149010KR7149010001아이케이세미콘KONEX3,785원-5원-0.13%3,780원3,785원3,780원27,565원3,120,000주118억원
cmt0wi7xg07n60z96xxid04h1fsc-stock-price149950:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7x807n40z963eruz04f1
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-08-19149950149950KR7149950008아바텍KOSDAQ8,670원-40원-0.46%8,500원9,280원8,340원152,86013.4억원13,667,703주1184.9억원
cmt0wi7xz07na0z9611tfg8fhfsc-stock-price149980:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7xs07n80z9697h2jk3b1
{ "value": "149980", "scheme": "krx_code" }
{
  "value": "149980",
  "scheme": "krx_code"
}
—2026-08-19149980149980KR7149980005하이로닉KOSDAQ4,930원-170원-3.33%5,090원5,090원4,850원18,5159141.5만원17,199,046주847.9억원
cmt0wi7yi07ne0z96fbwke8ktfsc-stock-price150900:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7y907nc0z965ncmh71h1
{ "value": "150900", "scheme": "krx_code" }
{
  "value": "150900",
  "scheme": "krx_code"
}
—2026-08-19150900150900KR7150900009파수AIKOSDAQ3,590원-5원-0.14%3,530원3,660원3,510원21,4267633.1만원11,703,922주420.1억원
cmt0wi7z307ni0z964a1t429mfsc-stock-price151860:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7yu07ng0z96bidvl1er1
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-08-19151860151860KR7151860004KG에코솔루션KOSDAQ5,490원-110원-1.96%5,500원5,590원5,460원51,8772.8억원47,603,002주2613.4억원
cmt0wi7zo07nm0z96uosld1xufsc-stock-price153460:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7ze07nk0z96hbet10va1
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-08-19153460153460KR7153460001네이블KOSDAQ6,110원-290원-4.53%6,380원6,400원6,050원1,6371005.7만원6,530,014주398.9억원
cmt0wi80707nq0z96b19h75wbfsc-stock-price153490:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi7zy07no0z96le9ojcty1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-08-19153490153490KR7153490008우리이앤엘하루틴KOSDAQ405원0원0.00%0원0원0원00원51,480,000주208.4억원
cmt0wi80s07nu0z96d9kkf71nfsc-stock-price153710:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi80i07ns0z96t3ew5c731
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-08-19153710153710KR7153710009옵티팜KOSDAQ4,800원-20원-0.41%4,820원4,845원4,655원2,5311205.6만원14,669,958주704.1억원
cmt0wi81c07ny0z96gepkcvs1fsc-stock-price153890:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi81207nw0z96clrfms5t1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-08-19153890153890KR7153890009져스텍KOSDAQ13,910원2,090원17.68%11,320원14,940원11,300원4,528,567622.8억원12,050,305주1676.1억원
cmt0wi81v07o20z96tj9vo1glfsc-stock-price154030:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi81m07o00z96qcfbommy1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-08-19154030154030KR7154030001아시아종묘KOSDAQ1,675원14원0.84%1,700원1,720원1,623원117,6111.9억원12,061,867주202억원
cmt0wi82g07o60z96voeiti0wfsc-stock-price154040:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi82607o40z96ae6cgce21
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-08-19154040154040KR7154040000다산솔루에타KOSDAQ1,010원1원0.10%1,009원1,022원986원129,8891.3억원21,615,614주218.3억원
cmt0wi83007oa0z96tljbwqogfsc-stock-price155650:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi82r07o80z96g1sygj381
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-08-19155650155650KR7155650005와이엠씨KOSDAQ3,005원-25원-0.83%2,985원3,035원2,945원8,2412461.5만원18,974,358주570.1억원
cmt0wi83l07oe0z96h396f1ihfsc-stock-price155660:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi83b07oc0z96ujntvwe31
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-08-19155660155660KR7155660004DSRKOSPI4,605원-40원-0.86%4,755원4,755원4,530원33,4891.5억원16,000,000주736.8억원
cmt0wi84507oi0z96khboh9jufsc-stock-price156100:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi83w07og0z96c08ty2zz1
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-08-19156100156100KR7156100000엘앤케이바이오KOSDAQ4,000원-120원-2.91%4,115원4,190원3,995원79,9353.2억원22,351,153주894억원
cmt0wi84m07om0z96h6ifutg4fsc-stock-price158430:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi84f07ok0z963567vu2d1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-08-19158430158430KR7158430009아톤KOSDAQ4,405원-200원-4.34%4,340원4,600원4,320원111,5154.9억원24,482,092주1078.4억원
cmt0wi85507oq0z96crrexy46fsc-stock-price159010:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi84v07oo0z96zyuwuv1i1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-08-19159010159010KR7159010008아스플로KOSDAQ22,650원-200원-0.88%22,450원22,850원20,600원144,97832.1억원13,334,739주3020.3억원
cmt0wi85o07ou0z96nwizsgbkfsc-stock-price159580:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi85f07os0z96nukz8b0d1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-08-19159580159580KR7159580000제로투세븐KOSDAQ2,205원-40원-1.78%2,190원2,280원2,155원17,8783918.1만원20,032,636주441.7억원
cmt0wi86807oy0z960xw7cqxrfsc-stock-price159910:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi85z07ow0z9650l64exs1
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-08-19159910159910KR7159910009에코글로우KOSDAQ3,195원25원0.79%3,140원3,200원3,035원6,1901954.1만원10,467,097주334.4억원
cmt0wi86u07p20z96l4aebxjzfsc-stock-price160190:202608192026-08-19dayperiod2026-08-20 11:28:152026-08-20 11:28:15cmt0wi86k07p00z96mo2c3k601
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-08-19160190160190KR7160190005하이젠알앤엠KOSDAQ19,320원-1,080원-5.29%19,900원20,950원19,310원225,92445.1억원30,888,000주5967.5억원
cmt0wi87e07p60z9672zgozh9fsc-stock-price160550:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi87407p40z96xbo2fy5e1
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-08-19160550160550KR7160550000NEWKOSDAQ1,027원4원0.39%1,011원1,038원1,002원20,6842098.1만원27,906,106주286.5억원
cmt0wi87z07pa0z96cdj3ob7gfsc-stock-price160980:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi87p07p80z96c4m8oelf1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-08-19160980160980KR7160980009싸이맥스KOSDAQ29,000원-1,250원-4.13%29,650원29,650원27,050원455,790129.5억원10,924,243주3168억원
cmt0wi88k07pe0z96u1s227b0fsc-stock-price161000:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi88907pc0z96xstokcf81
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-08-19161000161000KR7161000005애경케미칼KOSPI9,180원-540원-5.56%9,380원9,430원9,030원126,51311.7억원48,648,709주4465.9억원
cmt0wi89107pi0z96y3u950ibfsc-stock-price161390:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi88u07pg0z967blk732g1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-08-19161390161390KR7161390000한국타이어앤테크놀로지KOSPI68,100원-1,000원-1.45%66,900원68,300원65,100원161,262108.4억원123,875,069주8.4조원
cmt0wi89n07pm0z96533d86d5fsc-stock-price161580:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi89e07pk0z96xxm8x5mq1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-08-19161580161580KR7161580006필옵틱스KOSDAQ27,200원-850원-3.03%26,600원28,250원26,500원110,39430.2억원23,442,247주6376.2억원
cmt0wi8a707pq0z96pnwaqubcfsc-stock-price161890:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi89y07po0z96pzzrq5xl1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-08-19161890161890KR7161890009한국콜마KOSPI127,800원-1,900원-1.46%128,500원133,800원125,500원295,464383.3억원23,605,077주3조원
cmt0wi8as07pu0z96say7j7tgfsc-stock-price162120:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ai07ps0z96aathuclm1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-08-19162120162120KR7162120000루켄테크놀러지스KONEX4,375원280원6.84%4,160원4,395원4,145원13,2345616.7만원11,156,602주488.1억원
cmt0wi8bc07py0z96cibp5kvtfsc-stock-price162300:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8b307pw0z96vhiaapzk1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-08-19162300162300KR7162300008신스틸KOSDAQ1,656원-29원-1.72%1,650원1,698원1,615원248,4734.1억원41,471,382주686.7억원
91,898건 중 58,251–58,300← 이전1166 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬