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
cmt0wibmh08di0z9668vf7308fsc-stock-price223250:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wibm808dg0z96lrlm802x1
{ "value": "223250", "scheme": "krx_code" }
{
  "value": "223250",
  "scheme": "krx_code"
}
—2026-08-19223250223250KR7223250002드림씨아이에스KOSDAQ3,305원-85원-2.51%3,260원3,410원3,255원47,7931.5억원24,600,444주813억원
cmt0wiblv08de0z9631rneaszfsc-stock-price223220:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wiblk08dc0z96ytt0ahpg1
{ "value": "223220", "scheme": "krx_code" }
{
  "value": "223220",
  "scheme": "krx_code"
}
—2026-08-19223220223220KR7223220005로지스몬KONEX185원23원14.20%185원186원159원3,29653.2만원8,554,378주15.8억원
cmt0wibl908da0z96vm2o59j8fsc-stock-price222980:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wibkz08d80z961dmyow3m1
{ "value": "222980", "scheme": "krx_code" }
{
  "value": "222980",
  "scheme": "krx_code"
}
—2026-08-19222980222980KR7222980005한국맥널티KOSDAQ2,180원-20원-0.91%2,095원2,210원2,095원14,3303089.5만원11,031,483주240.4억원
cmt0wibko08d60z96s4pzaehofsc-stock-price222800:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wibkf08d40z96kf1fmqxl1
{ "value": "222800", "scheme": "krx_code" }
{
  "value": "222800",
  "scheme": "krx_code"
}
—2026-08-19222800222800KR7222800005심텍KOSDAQ110,700원-200원-0.18%103,900원118,800원101,800원918,6131035.1억원37,463,931주4.1조원
cmt0wibjl08cy0z96vtqz236cfsc-stock-price222420:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wibjb08cw0z96ybaf67eo1
{ "value": "222420", "scheme": "krx_code" }
{
  "value": "222420",
  "scheme": "krx_code"
}
—2026-08-19222420222420KR7222420002쎄노텍KOSDAQ899원-19원-2.07%901원923원887원69,1266237.4만원48,418,523주435.2억원
cmt0wibig08cq0z96gp78r30afsc-stock-price222080:202608192026-08-19dayperiod2026-08-20 11:28:202026-08-20 11:28:20cmt0wibi708co0z96dwoo5lpx1
{ "value": "222080", "scheme": "krx_code" }
{
  "value": "222080",
  "scheme": "krx_code"
}
—2026-08-19222080222080KR7222080004SFA넥셀KOSDAQ7,830원-80원-1.01%7,680원8,080원7,570원382,46629.8억원77,780,144주6090.1억원
cmt0wim8n0alr0z96ul5zvi4xfsc-stock-price465320:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim8d0alp0z9613spab511
{ "value": "465320", "scheme": "krx_code" }
{
  "value": "465320",
  "scheme": "krx_code"
}
—2026-08-19465320465320KR7465320000교보15호스팩KOSDAQ2,125원0원0.00%2,125원2,130원2,125원1,874398.2만원3,810,000주80.9억원
cmt0wim830aln0z965jyg59zsfsc-stock-price464580:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim7u0all0z96bcirejy11
{ "value": "464580", "scheme": "krx_code" }
{
  "value": "464580",
  "scheme": "krx_code"
}
—2026-08-19464580464580KR7464580000닷밀KOSDAQ1,685원-38원-2.21%1,644원1,731원1,625원4,653785.8만원18,406,089주310.1억원
cmt0wim7j0alj0z96zigqc2hwfsc-stock-price464500:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim7a0alh0z960ie3h2h41
{ "value": "464500", "scheme": "krx_code" }
{
  "value": "464500",
  "scheme": "krx_code"
}
—2026-08-19464500464500KR7464500008아이언디바이스KOSDAQ1,870원-60원-3.11%1,860원1,900원1,820원22,8174190.3만원13,993,263주261.6억원
cmt0wim700alf0z96ecaqcjgxfsc-stock-price464490:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim6q0ald0z96ctbgu5wh1
{ "value": "464490", "scheme": "krx_code" }
{
  "value": "464490",
  "scheme": "krx_code"
}
—2026-08-19464490464490KR7464490002쿼드메디슨KOSDAQ5,400원-110원-2.00%5,260원5,660원5,250원7,3624026.9만원11,482,113주620억원
cmt0wim6g0alb0z96wgot31qkfsc-stock-price464280:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim680al90z960k63vr871
{ "value": "464280", "scheme": "krx_code" }
{
  "value": "464280",
  "scheme": "krx_code"
}
—2026-08-19464280464280KR7464280007티디에스팜KOSDAQ5,800원-120원-2.03%5,720원6,040원5,590원58,7813.4억원5,530,000주320.7억원
cmt0wim5x0al70z9652lqpgoafsc-stock-price464080:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim5o0al50z96spqqvdbo1
{ "value": "464080", "scheme": "krx_code" }
{
  "value": "464080",
  "scheme": "krx_code"
}
—2026-08-19464080464080KR7464080001에스오에스랩KOSDAQ10,160원680원7.17%9,500원11,100원9,320원705,29373.8억원17,947,045주1823.4억원
cmt0wim5d0al30z962kl0g7epfsc-stock-price463480:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim530al10z96xcgyqddx1
{ "value": "463480", "scheme": "krx_code" }
{
  "value": "463480",
  "scheme": "krx_code"
}
—2026-08-19463480463480KR7463480004모티브링크KOSDAQ3,885원-215원-5.24%3,865원4,095원3,865원12,0704821.5만원12,390,358주481.3억원
cmt0wim4s0akz0z96gdixt6j8fsc-stock-price463020:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim4k0akx0z96la89enfk1
{ "value": "463020", "scheme": "krx_code" }
{
  "value": "463020",
  "scheme": "krx_code"
}
—2026-08-19463020463020KR7463020008뉴엔AIKOSDAQ9,060원-300원-3.21%9,050원9,360원8,620원101,1399.1억원8,987,200주814.2억원
cmt0wim4a0akv0z96d5k1ndx6fsc-stock-price462980:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim3z0akt0z968aprs69j1
{ "value": "462980", "scheme": "krx_code" }
{
  "value": "462980",
  "scheme": "krx_code"
}
—2026-08-19462980462980KR7462980004아이지넷KOSDAQ1,465원60원4.27%1,405원1,500원1,351원26,2053848.3만원18,234,437주267.1억원
cmt0wim3n0akr0z96uxemyv3xfsc-stock-price462870:202608192026-08-19dayperiod2026-08-20 11:28:342026-08-20 11:28:34cmt0wim3e0akp0z961dpl5nkc1
{ "value": "462870", "scheme": "krx_code" }
{
  "value": "462870",
  "scheme": "krx_code"
}
—2026-08-19462870462870KR7462870007시프트업KOSPI31,850원150원0.47%31,150원32,300원30,500원74,83023.6억원58,741,890주1.8조원
cmt0wim340akn0z961l961eqmfsc-stock-price462860:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:34cmt0wim2u0akl0z96y283d9m41
{ "value": "462860", "scheme": "krx_code" }
{
  "value": "462860",
  "scheme": "krx_code"
}
—2026-08-19462860462860KR7462860008더즌KOSDAQ1,900원-56원-2.86%1,900원1,949원1,878원81,3981.5억원71,756,523주1363.3억원
cmt0wim2j0akj0z96u0w7k6k9fsc-stock-price462520:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wim2a0akh0z96gsgurbib1
{ "value": "462520", "scheme": "krx_code" }
{
  "value": "462520",
  "scheme": "krx_code"
}
—2026-08-19462520462520KR7462520008조선내화KOSPI13,190원-90원-0.68%13,290원13,370원13,070원23,7223.1억원11,855,168주1563.6억원
cmt0wim1y0akf0z965ij95spnfsc-stock-price462510:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wim1p0akd0z96rbspn1kb1
{ "value": "462510", "scheme": "krx_code" }
{
  "value": "462510",
  "scheme": "krx_code"
}
—2026-08-19462510462510KR7462510009라메디텍KOSDAQ2,860원0원0.00%2,835원2,915원2,715원8,5692442만원8,802,965주251.7억원
cmt0wim1f0akb0z96qr1qfrq1fsc-stock-price462350:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wim150ak90z96rkajsc461
{ "value": "462350", "scheme": "krx_code" }
{
  "value": "462350",
  "scheme": "krx_code"
}
—2026-08-19462350462350KR7462350000이노스페이스KOSDAQ8,080원-260원-3.12%8,310원8,350원7,900원278,87322.6억원33,881,572주2737.6억원
cmt0wim0u0ak70z968e1xx59gfsc-stock-price462310:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wim0l0ak50z969i04l9ja1
{ "value": "462310", "scheme": "krx_code" }
{
  "value": "462310",
  "scheme": "krx_code"
}
—2026-08-19462310462310KR7462310004뉴키즈온KOSDAQ3,945원5원0.13%3,995원4,020원3,865원15,9256261.7만원7,898,605주311.5억원
cmt0wim0a0ak30z96rypw326ffsc-stock-price461300:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wim010ak10z96qgl5rnzl1
{ "value": "461300", "scheme": "krx_code" }
{
  "value": "461300",
  "scheme": "krx_code"
}
—2026-08-19461300461300KR7461300006아이스크림미디어KOSDAQ17,230원-260원-1.49%17,860원17,860원16,990원35,3556억원13,333,933주2297.4억원
cmt0wilzq0ajz0z96i1hf58dofsc-stock-price461030:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilzh0ajx0z96mgk34dho1
{ "value": "461030", "scheme": "krx_code" }
{
  "value": "461030",
  "scheme": "krx_code"
}
—2026-08-19461030461030KR7461030009아이엠비디엑스KOSDAQ3,085원-80원-2.53%3,155원3,215원3,030원11,4023528.7만원14,334,517주442.2억원
cmt0wilz70ajv0z96zswthj1dfsc-stock-price460940:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilyx0ajt0z96mg24t8lm1
{ "value": "460940", "scheme": "krx_code" }
{
  "value": "460940",
  "scheme": "krx_code"
}
—2026-08-19460940460940KR7460940000피앤에스로보틱스KOSDAQ5,350원-240원-4.29%5,570원5,700원5,200원79,3944.3억원13,455,280주719.8억원
cmt0wilyn0ajr0z96kex4l1uafsc-stock-price460930:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilyd0ajp0z96y5k0dp511
{ "value": "460930", "scheme": "krx_code" }
{
  "value": "460930",
  "scheme": "krx_code"
}
—2026-08-19460930460930KR7460930001현대힘스KOSDAQ14,540원-740원-4.84%14,600원15,060원14,320원226,41133.2억원35,510,671주5163.2억원
cmt0wily30ajn0z96f74ak9rnfsc-stock-price460870:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilxt0ajl0z96ky0erezz1
{ "value": "460870", "scheme": "krx_code" }
{
  "value": "460870",
  "scheme": "krx_code"
}
—2026-08-19460870460870KR7460870009에스엠씨지KOSDAQ2,810원50원1.81%2,715원2,835원2,620원41,4241.1억원20,073,304주564억원
cmt0wilxj0ajj0z96atbiflz9fsc-stock-price460860:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilx90ajh0z96kpi12g981
{ "value": "460860", "scheme": "krx_code" }
{
  "value": "460860",
  "scheme": "krx_code"
}
—2026-08-19460860460860KR7460860000동국제강KOSPI9,650원-10원-0.10%9,300원9,740원9,210원140,37413.4억원49,608,017주4787.1억원
cmt0wilwz0ajf0z96wuz9wg1afsc-stock-price460850:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilwq0ajd0z96r61b0mnw1
{ "value": "460850", "scheme": "krx_code" }
{
  "value": "460850",
  "scheme": "krx_code"
}
—2026-08-19460850460850KR7460850001동국씨엠KOSPI5,180원-90원-1.71%5,270원5,270원5,110원57,3832.9억원29,898,656주1548.7억원
cmt0wilwf0ajb0z96qhftfxczfsc-stock-price460470:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilw60aj90z96ufjj7uk31
{ "value": "460470", "scheme": "krx_code" }
{
  "value": "460470",
  "scheme": "krx_code"
}
—2026-08-19460470460470KR7460470008아이빔테크놀로지KOSDAQ2,900원-20원-0.68%2,890원2,990원2,840원10,2302951.3만원15,119,370주438.4억원
cmt0wilvw0aj70z965tc171bdfsc-stock-price459550:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilvl0aj50z96zyzrxjui1
{ "value": "459550", "scheme": "krx_code" }
{
  "value": "459550",
  "scheme": "krx_code"
}
—2026-08-19459550459550KR7459550000알트KOSDAQ2,485원100원4.19%2,330원2,740원2,325원15,071,228378.6억원25,220,761주626.7억원
cmt0wilva0aj30z963t8022glfsc-stock-price459510:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilv10aj10z964w83hskg1
{ "value": "459510", "scheme": "krx_code" }
{
  "value": "459510",
  "scheme": "krx_code"
}
—2026-08-19459510459510KR7459510004나우로보틱스KOSDAQ16,150원-620원-3.70%16,000원16,700원15,910원37,6876.1억원12,978,382주2096억원
cmt0wiluq0aiz0z96h7rw6fwkfsc-stock-price459100:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilui0aix0z96yhfgujxr1
{ "value": "459100", "scheme": "krx_code" }
{
  "value": "459100",
  "scheme": "krx_code"
}
—2026-08-19459100459100KR7459100004위츠KOSDAQ4,315원-85원-1.93%4,240원4,375원4,140원14,7376241.5만원13,466,100주581억원
cmt0wilu80aiv0z964304p1m0fsc-stock-price458870:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wiltx0ait0z96p9jsbkt51
{ "value": "458870", "scheme": "krx_code" }
{
  "value": "458870",
  "scheme": "krx_code"
}
—2026-08-19458870458870KR7458870003씨어스KOSDAQ22,600원150원0.67%21,850원23,250원21,650원194,80943.8억원38,059,740주8601.5억원
cmt0wilto0air0z96ayjdp86pfsc-stock-price458650:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wiltd0aip0z9691oi1be31
{ "value": "458650", "scheme": "krx_code" }
{
  "value": "458650",
  "scheme": "krx_code"
}
—2026-08-19458650458650KR7458650009성우KOSDAQ7,850원-50원-0.63%7,900원7,960원7,600원10,0547869.1만원15,045,670주1181억원
cmt0wilt40ain0z964g9nis9bfsc-stock-price458350:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilst0ail0z96fhwzeu691
{ "value": "458350", "scheme": "krx_code" }
{
  "value": "458350",
  "scheme": "krx_code"
}
—2026-08-19458350458350KR7458350006에스팀KOSDAQ3,640원-35원-0.95%3,515원3,785원3,515원12,5894578.6만원8,683,200주316억원
cmt0wilsk0aij0z96f9w0n7hgfsc-stock-price457600:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilsa0aih0z96jdb60tyt1
{ "value": "457600", "scheme": "krx_code" }
{
  "value": "457600",
  "scheme": "krx_code"
}
—2026-08-19457600457600KR7457600005벡트KOSDAQ4,585원95원2.12%4,250원4,700원4,210원223,54410.2억원13,707,500주628.4억원
cmt0wilry0aif0z96esf04sa9fsc-stock-price457550:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilrq0aid0z967yhq0heh1
{ "value": "457550", "scheme": "krx_code" }
{
  "value": "457550",
  "scheme": "krx_code"
}
—2026-08-19457550457550KR7457550002우진엔텍KOSDAQ13,430원-530원-3.80%13,550원13,880원13,200원42,4345.7억원9,318,958주1251.5억원
cmt0wilrf0aib0z96lpa63lgtfsc-stock-price457370:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilr50ai90z964kul8l4q1
{ "value": "457370", "scheme": "krx_code" }
{
  "value": "457370",
  "scheme": "krx_code"
}
—2026-08-19457370457370KR7457370005한켐KOSDAQ10,200원2,350원29.94%7,530원10,200원7,460원4,508,485419.2억원8,067,134주822.8억원
cmt0wilqv0ai70z96ik8flze0fsc-stock-price457190:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilql0ai50z96k7ud0v8b1
{ "value": "457190", "scheme": "krx_code" }
{
  "value": "457190",
  "scheme": "krx_code"
}
—2026-08-19457190457190KR7457190007이수스페셜티케미컬KOSPI63,200원-1,400원-2.17%62,600원65,400원60,100원73,95146.8억원30,218,872주1.9조원
cmt0wilqa0ai30z96s2cn4by3fsc-stock-price456570:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilq20ai10z96iscg164y1
{ "value": "456570", "scheme": "krx_code" }
{
  "value": "456570",
  "scheme": "krx_code"
}
—2026-08-19456570456570KR7456570001아이엠지티KONEX14,500원-100원-0.68%14,890원15,000원14,490원1,0481540.5만원5,264,804주763.3억원
cmt0wilpr0ahz0z96xugyfo8bfsc-stock-price456190:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilpk0ahx0z96ug4hdry71
{ "value": "456190", "scheme": "krx_code" }
{
  "value": "456190",
  "scheme": "krx_code"
}
—2026-08-19456190456190KR7456190008큐라켐KONEX7,210원0원0.00%0원0원0원00원1,834,286주132.2억원
cmt0wilp70ahv0z96tjfxghswfsc-stock-price456160:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wiloy0aht0z96xf2m0ti01
{ "value": "456160", "scheme": "krx_code" }
{
  "value": "456160",
  "scheme": "krx_code"
}
—2026-08-19456160456160KR7456160001지투지바이오KOSDAQ41,050원900원2.24%39,600원42,900원39,050원190,07178.8억원16,629,426주6826.3억원
cmt0wilon0ahr0z962crhtu7efsc-stock-price456070:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilod0ahp0z96kawne6qu1
{ "value": "456070", "scheme": "krx_code" }
{
  "value": "456070",
  "scheme": "krx_code"
}
—2026-08-19456070456070KR7456070002이엔셀KOSDAQ5,930원-40원-0.67%5,970원5,970원5,750원21,6501.2억원11,029,517주654억원
cmt0wilo30ahn0z962pxoq00gfsc-stock-price456040:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilnt0ahl0z96lnhl64301
{ "value": "456040", "scheme": "krx_code" }
{
  "value": "456040",
  "scheme": "krx_code"
}
—2026-08-19456040456040KR7456040005OCIKOSPI79,700원-100원-0.13%76,600원81,400원76,600원45,21035.9억원8,952,495주7135.1억원
cmt0wilni0ahj0z9608yb1jqwfsc-stock-price456010:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wiln90ahh0z96gr7k0hbs1
{ "value": "456010", "scheme": "krx_code" }
{
  "value": "456010",
  "scheme": "krx_code"
}
—2026-08-19456010456010KR7456010008아이씨티케이KOSDAQ16,500원-760원-4.40%16,690원17,380원16,420원188,40731.5억원14,502,350주2392.8억원
cmt0wilmy0ahf0z96sj8ezpqzfsc-stock-price455900:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilmo0ahd0z96xr0ger7e1
{ "value": "455900", "scheme": "krx_code" }
{
  "value": "455900",
  "scheme": "krx_code"
}
—2026-08-19455900455900KR7455900001엔젤로보틱스KOSDAQ21,250원-1,400원-6.18%21,950원22,850원21,250원75,50916.6억원15,392,981주3271억원
cmt0wilme0ahb0z96lt4p69e5fsc-stock-price455180:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilm40ah90z9684x6lecw1
{ "value": "455180", "scheme": "krx_code" }
{
  "value": "455180",
  "scheme": "krx_code"
}
—2026-08-19455180455180KR7455180000케이지에이KOSDAQ1,363원-63원-4.42%1,382원1,475원1,340원38,0865230.1만원14,699,056주200.3억원
cmt0willu0ah70z96jq58mj0sfsc-stock-price454910:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0willj0ah50z965fmn1huc1
{ "value": "454910", "scheme": "krx_code" }
{
  "value": "454910",
  "scheme": "krx_code"
}
—2026-08-19454910454910KR7454910001두산로보틱스KOSPI71,500원-2,900원-3.90%70,300원74,700원70,000원396,712286.7억원64,819,980주4.6조원
cmt0will90ah30z96uzajd4x7fsc-stock-price453860:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0will00ah10z96pqxg76fl1
{ "value": "453860", "scheme": "krx_code" }
{
  "value": "453860",
  "scheme": "krx_code"
}
—2026-08-19453860453860KR7453860009에이에스텍KOSDAQ9,100원-170원-1.83%9,240원9,260원8,770원18,4551.6억원6,444,423주586.4억원
cmt0wilkp0agz0z96p7agactnfsc-stock-price453450:202608192026-08-19dayperiod2026-08-20 11:28:332026-08-20 11:28:33cmt0wilkg0agx0z9649cd9mkz1
{ "value": "453450", "scheme": "krx_code" }
{
  "value": "453450",
  "scheme": "krx_code"
}
—2026-08-19453450453450KR7453450009그리드위즈KOSDAQ14,460원-240원-1.63%14,250원15,000원14,150원31,4404.5억원7,942,750주1148.5억원
91,898건 중 58,551–58,600← 이전1172 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬