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
cmt0wi60e079j0z9693xxly3hfsc-stock-price121800:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi605079h0z96mg6if4je1
{ "value": "121800", "scheme": "krx_code" }
{
  "value": "121800",
  "scheme": "krx_code"
}
—2026-08-19121800121800KR7121800007비덴트KOSDAQ3,320원0원0.00%0원0원0원00원77,201,611주2563억원
cmt0wi610079n0z969i1mwz32fsc-stock-price121850:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi60q079l0z96oo3h4ua31
{ "value": "121850", "scheme": "krx_code" }
{
  "value": "121850",
  "scheme": "krx_code"
}
—2026-08-19121850121850KR7121850002코이즈KOSDAQ976원-418원-29.99%1,395원1,400원976원249,0662.7억원5,056,999주49.3억원
cmt0wi61j079r0z96v6hbjnksfsc-stock-price121890:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi61a079p0z96gtyxn9hu1
{ "value": "121890", "scheme": "krx_code" }
{
  "value": "121890",
  "scheme": "krx_code"
}
—2026-08-19121890121890KR7121890008에스디시스템KOSDAQ2,360원75원3.28%2,270원2,385원2,220원103,0762.3억원13,291,446주313.6억원
cmt0wi623079v0z961dt5tmn4fsc-stock-price122310:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi61u079t0z96jbcto1fd1
{ "value": "122310", "scheme": "krx_code" }
{
  "value": "122310",
  "scheme": "krx_code"
}
—2026-08-19122310122310KR7122310006제노레이KOSDAQ3,205원-205원-6.01%3,410원3,895원3,110원773,52127.9억원14,553,844주466.4억원
cmt0wi62o079z0z96600qbqe4fsc-stock-price122350:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi62f079x0z96v9krqmem1
{ "value": "122350", "scheme": "krx_code" }
{
  "value": "122350",
  "scheme": "krx_code"
}
—2026-08-19122350122350KR7122350002삼기KOSDAQ1,549원-4원-0.26%1,532원1,687원1,501원1,813,47529억원38,339,428주593.8억원
cmt0wi63807a30z96r53ef15afsc-stock-price122450:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi62z07a10z96wn4yzyvg1
{ "value": "122450", "scheme": "krx_code" }
{
  "value": "122450",
  "scheme": "krx_code"
}
—2026-08-19122450122450KR7122450000KXKOSDAQ2,695원-60원-2.18%2,780원2,780원2,660원50,4861.3억원44,819,834주1207.8억원
cmt0wi63t07a70z96uhhb24cyfsc-stock-price122640:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi63j07a50z96yrl5zf5y1
{ "value": "122640", "scheme": "krx_code" }
{
  "value": "122640",
  "scheme": "krx_code"
}
—2026-08-19122640122640KR7122640006예스티KOSDAQ28,000원500원1.82%26,500원29,500원25,600원396,840110.9억원21,604,575주6049.2억원
cmt0wi64e07ab0z967tw8h9xjfsc-stock-price122690:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi64307a90z96kqxbf1vw1
{ "value": "122690", "scheme": "krx_code" }
{
  "value": "122690",
  "scheme": "krx_code"
}
—2026-08-19122690122690KR7122690001서진오토모티브KOSDAQ1,798원-19원-1.05%1,753원1,895원1,712원61,3061억원23,079,166주414.9억원
cmt0wi65207af0z96d9azh66pfsc-stock-price122830:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi64t07ad0z96fita7g4g1
{ "value": "122830", "scheme": "krx_code" }
{
  "value": "122830",
  "scheme": "krx_code"
}
—2026-08-19122830122830KR7122830003원포유KONEX1,190원-36원-2.94%1,279원1,279원1,103원6,853768만원32,751,985주389.7억원
cmt0wi65n07aj0z96trxgw5hdfsc-stock-price122870:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi65d07ah0z96zcdtgz411
{ "value": "122870", "scheme": "krx_code" }
{
  "value": "122870",
  "scheme": "krx_code"
}
—2026-08-19122870122870KR7122870009와이지엔터테인먼트KOSDAQ39,450원800원2.07%38,150원39,600원37,200원108,19841.9억원18,691,049주7373.6억원
cmt0wi66707an0z96ujq87tvrfsc-stock-price122900:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi65x07al0z96k64d42i41
{ "value": "122900", "scheme": "krx_code" }
{
  "value": "122900",
  "scheme": "krx_code"
}
—2026-08-19122900122900KR7122900004아이마켓코리아KOSPI7,950원-10원-0.13%7,870원7,950원7,820원55,2104.3억원33,428,840주2657.5억원
cmt0wi66q07ar0z967xjdurorfsc-stock-price122990:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi66g07ap0z96i5wgmh7d1
{ "value": "122990", "scheme": "krx_code" }
{
  "value": "122990",
  "scheme": "krx_code"
}
—2026-08-19122990122990KR7122990005와이솔KOSDAQ5,740원-70원-1.20%5,750원5,810원5,690원45,7462.6억원26,639,081주1529억원
cmt0wi67907av0z964pucu2nafsc-stock-price123010:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi67107at0z96ljw0nfbg1
{ "value": "123010", "scheme": "krx_code" }
{
  "value": "123010",
  "scheme": "krx_code"
}
—2026-08-19123010123010KR7123010001알엔티엑스KOSDAQ2,065원15원0.73%2,050원2,235원1,941원205,8824.3억원20,215,767주417.4억원
cmt0wi67t07az0z96gosiqwcnfsc-stock-price123040:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi67k07ax0z96tqiragvl1
{ "value": "123040", "scheme": "krx_code" }
{
  "value": "123040",
  "scheme": "krx_code"
}
—2026-08-19123040123040KR7123040008엠에스오토텍KOSDAQ1,746원-29원-1.63%1,691원1,791원1,671원414,3907.2억원62,628,299주1093.4억원
cmt0wi68d07b30z967pvav344fsc-stock-price123330:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi68407b10z96zjvn1cxv1
{ "value": "123330", "scheme": "krx_code" }
{
  "value": "123330",
  "scheme": "krx_code"
}
—2026-08-19123330123330KR7123330003제닉KOSDAQ28,100원-400원-1.40%28,600원29,350원27,000원205,35858억원7,968,680주2239.1억원
cmt0wi68x07b70z96a0mecj0mfsc-stock-price123410:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi68o07b50z962z890k7c1
{ "value": "123410", "scheme": "krx_code" }
{
  "value": "123410",
  "scheme": "krx_code"
}
—2026-08-19123410123410KR7123410003코리아에프티KOSDAQ5,520원-20원-0.36%5,430원5,540원5,350원97,3725.3억원27,841,064주1536.8억원
cmt0wi69j07bb0z96d6dzt3pkfsc-stock-price123420:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi69907b90z968b904sk41
{ "value": "123420", "scheme": "krx_code" }
{
  "value": "123420",
  "scheme": "krx_code"
}
—2026-08-19123420123420KR7123420002위메이드플레이KOSDAQ6,440원100원1.58%6,370원6,920원6,150원163,93610.6억원10,401,041주669.8억원
cmt0wi6a107bf0z964p1tqod1fsc-stock-price123570:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi69s07bd0z96in0ws6j91
{ "value": "123570", "scheme": "krx_code" }
{
  "value": "123570",
  "scheme": "krx_code"
}
—2026-08-19123570123570KR7123570004이엠넷KOSDAQ1,640원-6원-0.36%1,606원1,644원1,601원38,1346197.6만원22,276,078주365.3억원
cmt0wi6al07bj0z96quiuq4xdfsc-stock-price123690:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6ac07bh0z96ufjrpeei1
{ "value": "123690", "scheme": "krx_code" }
{
  "value": "123690",
  "scheme": "krx_code"
}
—2026-08-19123690123690KR7123690000한국화장품KOSPI6,280원-140원-2.18%6,420원6,640원6,250원55,6603.5억원16,068,000주1009억원
cmt0wi6b707bn0z969f56u6y0fsc-stock-price123700:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6aw07bl0z96jdds0vt51
{ "value": "123700", "scheme": "krx_code" }
{
  "value": "123700",
  "scheme": "krx_code"
}
—2026-08-19123700123700KR7123700007SJMKOSPI3,400원-80원-2.30%3,480원3,550원3,360원15,4645275.6만원15,604,898주530.5억원
cmt0wi6bp07br0z96r1wwhsv9fsc-stock-price123750:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6bi07bp0z96w8fdypw81
{ "value": "123750", "scheme": "krx_code" }
{
  "value": "123750",
  "scheme": "krx_code"
}
—2026-08-19123750123750KR7123750002알톤KOSDAQ1,703원-44원-2.52%1,799원1,799원1,703원11,8742055.4만원13,819,259주235.3억원
cmt0wi6c907bv0z965cvmetkbfsc-stock-price123840:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6c007bt0z967eac3vqp1
{ "value": "123840", "scheme": "krx_code" }
{
  "value": "123840",
  "scheme": "krx_code"
}
—2026-08-19123840123840KR7123840001뉴온KOSDAQ1,788원-7원-0.39%1,791원1,885원1,720원11,6762071.3만원15,553,050주278억원
cmt0wi6ct07bz0z96fmb3eg2kfsc-stock-price123860:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6ck07bx0z96jd31427x1
{ "value": "123860", "scheme": "krx_code" }
{
  "value": "123860",
  "scheme": "krx_code"
}
—2026-08-19123860123860KR7123860009아나패스KOSDAQ13,430원-300원-2.18%13,700원13,700원13,250원17,7712.3억원12,123,415주1628.1억원
cmt0wi6de07c30z962gksfclffsc-stock-price123890:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6d407c10z96b36ifiby1
{ "value": "123890", "scheme": "krx_code" }
{
  "value": "123890",
  "scheme": "krx_code"
}
—2026-08-19123890123890KR7123890006한국자산신탁KOSPI2,380원5원0.21%2,370원2,430원2,320원299,9927.2억원122,373,926주2912.4억원
cmt0wi6dx07c70z966wulg8p8fsc-stock-price124500:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6do07c50z96rw259siz1
{ "value": "124500", "scheme": "krx_code" }
{
  "value": "124500",
  "scheme": "krx_code"
}
—2026-08-19124500124500KR7124500000아이티센글로벌KOSDAQ25,550원-350원-1.35%24,400원26,150원23,900원177,78644.5억원23,204,527주5928.7억원
cmt0wi6ei07cb0z96e3qh8dzrfsc-stock-price124560:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6e907c90z96jp4fq1cf1
{ "value": "124560", "scheme": "krx_code" }
{
  "value": "124560",
  "scheme": "krx_code"
}
—2026-08-19124560124560KR7124560004태웅로직스KOSDAQ1,911원0원0.00%1,911원1,925원1,770원42,2927978.5만원38,720,811주739.9억원
cmt0wi6f207cf0z96z162wow3fsc-stock-price125020:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6et07cd0z96ubg91fx71
{ "value": "125020", "scheme": "krx_code" }
{
  "value": "125020",
  "scheme": "krx_code"
}
—2026-08-19125020125020KR7125020008티씨머티리얼즈KOSDAQ5,410원-70원-1.28%5,320원5,600원5,170원774,61141.9억원35,038,550주1895.5억원
cmt0wi6fn07cj0z968q5wasnyfsc-stock-price125210:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6ff07ch0z96mydcuagl1
{ "value": "125210", "scheme": "krx_code" }
{
  "value": "125210",
  "scheme": "krx_code"
}
—2026-08-19125210125210KR7125210005아모그린텍KOSDAQ5,730원-250원-4.18%5,900원5,950원5,480원55,1323.1억원16,496,790주945.2억원
cmt0wi6gb07cn0z96l3goud93fsc-stock-price125490:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6g007cl0z96o3p834cr1
{ "value": "125490", "scheme": "krx_code" }
{
  "value": "125490",
  "scheme": "krx_code"
}
—2026-08-19125490125490KR7125490003한라캐스트KOSDAQ12,110원240원2.02%11,540원13,640원11,500원8,170,2811034.8억원36,502,352주4420.4억원
cmt0wi6gu07cr0z96t4pmle3wfsc-stock-price126340:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6gl07cp0z96f5qwdylm1
{ "value": "126340", "scheme": "krx_code" }
{
  "value": "126340",
  "scheme": "krx_code"
}
—2026-08-19126340126340KR7126340009비나텍KOSDAQ64,400원-2,200원-3.30%62,200원67,500원62,100원70,29745.5억원7,180,414주4624.1억원
cmt0wi6he07cv0z96ncaa4welfsc-stock-price126560:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6h507ct0z96hv0zm6ny1
{ "value": "126560", "scheme": "krx_code" }
{
  "value": "126560",
  "scheme": "krx_code"
}
—2026-08-19126560126560KR7126560002현대퓨처넷KOSPI3,200원-70원-2.14%3,190원3,260원3,130원105,0633.3억원109,201,040주3494.4억원
cmt0wi6i007cz0z96ncy2viijfsc-stock-price126600:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6hp07cx0z96088d9wjg1
{ "value": "126600", "scheme": "krx_code" }
{
  "value": "126600",
  "scheme": "krx_code"
}
—2026-08-19126600126600KR7126600006BGF에코머티리얼즈KOSDAQ2,870원-70원-2.38%2,940원2,940원2,800원45,2021.2억원62,766,899주1801.4억원
cmt0wi6ik07d30z96hc26tdqtfsc-stock-price126640:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6ia07d10z961m1pecg91
{ "value": "126640", "scheme": "krx_code" }
{
  "value": "126640",
  "scheme": "krx_code"
}
—2026-08-19126640126640KR7126640002화신정공KOSDAQ5,380원1,235원29.79%4,450원5,380원4,350원11,786,480589.1억원35,055,910주1886억원
cmt0wi6j507d70z96hjfr85ylfsc-stock-price126700:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6iv07d50z965r7y6vy81
{ "value": "126700", "scheme": "krx_code" }
{
  "value": "126700",
  "scheme": "krx_code"
}
—2026-08-19126700126700KR7126700004하이비젼시스템KOSDAQ10,350원-190원-1.80%10,400원10,790원10,000원65,4866.7억원14,942,112주1546.5억원
cmt0wi6jp07db0z969ik4dtsvfsc-stock-price126720:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6jf07d90z96krlr8tou1
{ "value": "126720", "scheme": "krx_code" }
{
  "value": "126720",
  "scheme": "krx_code"
}
—2026-08-19126720126720KR7126720002수산인더스트리KOSPI21,050원-750원-3.44%21,500원21,600원21,050원27,4295.8억원14,286,000주3007.2억원
cmt0wi6k907df0z96k8r26i0ifsc-stock-price126730:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6jz07dd0z966i13qcjk1
{ "value": "126730", "scheme": "krx_code" }
{
  "value": "126730",
  "scheme": "krx_code"
}
—2026-08-19126730126730KR7126730001코칩KOSDAQ20,200원1,660원8.95%17,810원22,250원17,360원2,220,595455.5억원8,770,126주1771.5억원
cmt0wi6ku07dj0z96z1emm5ztfsc-stock-price126880:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6kk07dh0z96nzvcbgmf1
{ "value": "126880", "scheme": "krx_code" }
{
  "value": "126880",
  "scheme": "krx_code"
}
—2026-08-19126880126880KR7126880004제이엔케이글로벌KOSDAQ2,610원-110원-4.04%2,660원2,690원2,580원62,2511.6억원23,204,903주605.6억원
cmt0wi6ld07dn0z96weirc8bmfsc-stock-price127120:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6l407dl0z96hs1b0azd1
{ "value": "127120", "scheme": "krx_code" }
{
  "value": "127120",
  "scheme": "krx_code"
}
—2026-08-19127120127120KR7127120004제이에스링크KOSDAQ36,700원-1,350원-3.55%36,450원37,400원35,000원212,84776.9억원34,752,758주1.2조원
cmt0wi6ly07dr0z96t2ewdth1fsc-stock-price127710:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6lo07dp0z96d7pgsks41
{ "value": "127710", "scheme": "krx_code" }
{
  "value": "127710",
  "scheme": "krx_code"
}
—2026-08-19127710127710KR7127710002아시아경제KOSDAQ1,020원-19원-1.83%1,049원1,049원1,006원9,128926.7만원44,049,210주449.3억원
cmt0wi6mj07dv0z96v59xvdodfsc-stock-price127980:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6m807dt0z96381j84xe1
{ "value": "127980", "scheme": "krx_code" }
{
  "value": "127980",
  "scheme": "krx_code"
}
—2026-08-19127980127980KR7127980001화인써키트KOSDAQ2,945원-75원-2.48%3,020원3,065원2,900원7,5352222.4만원11,840,684주348.7억원
cmt0wi6n207dz0z96pnxhhlk3fsc-stock-price128540:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:13cmt0wi6mu07dx0z96cblokn6f1
{ "value": "128540", "scheme": "krx_code" }
{
  "value": "128540",
  "scheme": "krx_code"
}
—2026-08-19128540128540KR7128540002에코캡KOSDAQ1,374원6원0.44%1,340원1,416원1,318원49,1416729.3만원26,690,460주366.7억원
cmt0wi6nn07e30z968flfzwygfsc-stock-price128660:202608192026-08-19dayperiod2026-08-20 11:28:132026-08-20 11:28:14cmt0wi6ne07e10z96c199a5id1
{ "value": "128660", "scheme": "krx_code" }
{
  "value": "128660",
  "scheme": "krx_code"
}
—2026-08-19128660128660KR7128660008피제이메탈KOSDAQ3,000원0원0.00%3,000원3,085원2,960원122,8473.7억원24,803,369주744.1억원
cmt0wi6o807e70z96ku4potlffsc-stock-price128820:202608192026-08-19dayperiod2026-08-20 11:28:142026-08-20 11:28:14cmt0wi6ny07e50z96yipkshxc1
{ "value": "128820", "scheme": "krx_code" }
{
  "value": "128820",
  "scheme": "krx_code"
}
—2026-08-19128820128820KR7128820008대성산업KOSPI4,095원-175원-4.10%4,205원4,245원4,065원123,5795억원45,235,478주1852.3억원
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
94,771건 중 62,201–62,250← 이전1245 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬