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
cmt0wi9rg080e0z96cd8uc5d8fsc-stock-price198440:202608192026-08-19dayperiod2026-08-20 11:28:182026-08-20 11:28:18cmt0wi9r6080c0z967n3myce61
{ "value": "198440", "scheme": "krx_code" }
{
  "value": "198440",
  "scheme": "krx_code"
}
—2026-08-19198440198440KR7198440000강동씨앤엘KOSDAQ1,268원28원2.26%1,201원1,290원1,171원304,4423.7억원60,931,896주772.6억원
cmt0wi9qv080a0z96sgpzzlaofsc-stock-price198080:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:18cmt0wi9ql08080z963hvhflee1
{ "value": "198080", "scheme": "krx_code" }
{
  "value": "198080",
  "scheme": "krx_code"
}
—2026-08-19198080198080KR7198080004캐프KOSDAQ2,155원-105원-4.65%2,260원2,260원2,135원56,0591.2억원21,535,185주464억원
cmt0wi9qb08060z96p98hx3l7fsc-stock-price197140:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9q108040z96zf4w6li01
{ "value": "197140", "scheme": "krx_code" }
{
  "value": "197140",
  "scheme": "krx_code"
}
—2026-08-19197140197140KR7197140007디지캡KOSDAQ2,290원-5원-0.22%2,310원2,310원2,265원14,1943256.2만원13,013,154주298억원
cmt0wi9pq08020z96sq6h90jsfsc-stock-price196700:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9pg08000z967duxybij1
{ "value": "196700", "scheme": "krx_code" }
{
  "value": "196700",
  "scheme": "krx_code"
}
—2026-08-19196700196700KR7196700009웹스KOSDAQ1,414원140원10.99%1,275원1,519원1,261원913,53813억원14,364,144주203.1억원
cmt0wi9p507zy0z968z9sf5mzfsc-stock-price196490:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9ox07zw0z96eimtjpqm1
{ "value": "196490", "scheme": "krx_code" }
{
  "value": "196490",
  "scheme": "krx_code"
}
—2026-08-19196490196490KR7196490007디에이테크놀로지KOSDAQ6,090원0원0.00%0원0원0원00원11,351,645주691.3억원
cmt0wi9ir07yn0z96r30do3mffsc-stock-price192820:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9ie07yl0z961udm39z81
{ "value": "192820", "scheme": "krx_code" }
{
  "value": "192820",
  "scheme": "krx_code"
}
—2026-08-19192820192820KR7192820009코스맥스KOSPI246,000원7,000원2.93%236,000원250,000원233,000원128,017312.6억원11,349,509주2.7조원
cmt0wi9i107yj0z96gl9sn0g9fsc-stock-price192650:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9hn07yh0z96qkoy061s1
{ "value": "192650", "scheme": "krx_code" }
{
  "value": "192650",
  "scheme": "krx_code"
}
—2026-08-19192650192650KR7192650000드림텍KOSPI4,685원-165원-3.40%4,715원4,865원4,610원300,86714.2억원65,886,829주3086.7억원
cmt0wi9om07zu0z96nts6yfurfsc-stock-price196450:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9od07zs0z96fac52ric1
{ "value": "196450", "scheme": "krx_code" }
{
  "value": "196450",
  "scheme": "krx_code"
}
—2026-08-19196450196450KR7196450001코아시아씨엠KOSDAQ780원1원0.13%779원800원748원85,9466603.2만원45,320,000주353.4억원
cmt0wi9o307zq0z96hudewrv4fsc-stock-price196300:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9ns07zo0z96rylw685j1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-08-19196300196300KR7196300008HLB펩KOSDAQ4,745원5원0.11%4,780원4,780원4,430원9,0764231.7만원9,376,439주444.9억원
cmt0wi9ni07zm0z96lmyr02zifsc-stock-price196170:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9n807zk0z96usn70dw31
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-08-19196170196170KR7196170005알테오젠KOSDAQ303,500원5,500원1.85%295,500원309,500원288,000원360,1841088.4억원53,586,343주16.2조원
cmt0wi9mx07zi0z968twf833vfsc-stock-price195990:202608192026-08-19dayperiod2026-08-20 11:28:172026-08-20 11:28:17cmt0wi9mn07zg0z960de59md81
{ "value": "195990", "scheme": "krx_code" }
{
  "value": "195990",
  "scheme": "krx_code"
}
—2026-08-19195990195990KR7195990007루트KKOSDAQ1,326원-20원-1.49%1,346원1,346원1,314원9,3131240만원16,287,874주215.9억원
cmt0wi8v607ty0z96r1qepk3qfsc-stock-price179900:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8uw07tw0z969e8kqtt61
{ "value": "179900", "scheme": "krx_code" }
{
  "value": "179900",
  "scheme": "krx_code"
}
—2026-08-19179900179900KR7179900006유티아이KOSDAQ3,375원335원11.02%3,000원3,545원2,780원873,97228억원19,790,412주667.9억원
cmt0wi8uk07tu0z96rf46qvdmfsc-stock-price179720:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8uc07ts0z96vhrc7kfy1
{ "value": "179720", "scheme": "krx_code" }
{
  "value": "179720",
  "scheme": "krx_code"
}
—2026-08-19179720179720KR7179720008머니무브KONEX6,000원0원0.00%0원0원0원00원2,750,018주165억원
cmt0wi8u207tq0z96gk0yjqpnfsc-stock-price179530:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8tv07to0z96czvywojc1
{ "value": "179530", "scheme": "krx_code" }
{
  "value": "179530",
  "scheme": "krx_code"
}
—2026-08-19179530179530KR7179530001애드바이오텍KOSDAQ2,575원75원3.00%2,500원2,650원2,355원240,2976억원26,950,299주693.9억원
cmt0wi8tl07tm0z96m3hq69ptfsc-stock-price179290:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8tf07tk0z96e1mw41mq1
{ "value": "179290", "scheme": "krx_code" }
{
  "value": "179290",
  "scheme": "krx_code"
}
—2026-08-19179290179290KR7179290002엠아이텍KOSDAQ5,090원-130원-2.49%5,160원5,160원5,030원41,4352.1억원32,365,678주1647.4억원
cmt0wi8t507ti0z96kwfib9mbfsc-stock-price178920:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8sw07tg0z96wq46naim1
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-08-19178920178920KR7178920005PI첨단소재KOSPI19,260원-150원-0.77%18,620원19,520원18,600원47,6389.1억원29,366,322주5655.9억원
cmt0wi8sm07te0z966hoefdknfsc-stock-price178780:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8sf07tc0z96wcdv8rup1
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-08-19178780178780KR7178780003일월지엠엘KOSDAQ2,150원-20원-0.92%2,120원2,155원2,120원5,3351145.5만원18,639,195주400.7억원
cmt0wi8s507ta0z96dcat3tlyfsc-stock-price178600:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8rv07t80z96j4bwhbs01
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-08-19178600178600KR7178600003대동고려삼KONEX1,799원-71원-3.80%1,997원1,997원1,799원23,796원4,449,600주80억원
cmt0wi8rl07t60z967vu8kklsfsc-stock-price178320:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8rb07t40z96qgu1ow4k1
{ "value": "178320", "scheme": "krx_code" }
{
  "value": "178320",
  "scheme": "krx_code"
}
—2026-08-19178320178320KR7178320008서진시스템KOSDAQ38,250원1,200원3.24%35,500원39,350원34,050원1,283,359482.2억원63,650,737주2.4조원
cmt0wi8qz07t20z9699yvndvzfsc-stock-price177900:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8qq07t00z96m38obloo1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-08-19177900177900KR7177900008쓰리에이로직스KOSDAQ3,980원-60원-1.49%4,085원4,135원3,900원24,4379750.7만원9,627,600주383.1억원
cmt0wi8qf07sy0z96bmuo4uqifsc-stock-price177830:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8q507sw0z968gc6x8ki1
{ "value": "177830", "scheme": "krx_code" }
{
  "value": "177830",
  "scheme": "krx_code"
}
—2026-08-19177830177830KR7177830007파버나인KOSDAQ2,335원-20원-0.85%2,350원2,350원2,300원13,8123186.2만원11,325,993주264.4억원
cmt0wi8pu07su0z967zgf3ssmfsc-stock-price177350:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8pl07ss0z96hppxlueq1
{ "value": "177350", "scheme": "krx_code" }
{
  "value": "177350",
  "scheme": "krx_code"
}
—2026-08-19177350177350KR7177350006베셀KOSDAQ1,571원-32원-2.00%1,665원1,820원1,412원372,8016.1억원9,915,851주155.7억원
cmt0wi8pb07sq0z969yo2e26mfsc-stock-price176750:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8p107so0z96mu3nq9pn1
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-08-19176750176750KR7176750008듀켐바이오KOSDAQ6,460원20원0.31%6,590원6,660원6,240원47,7533억원28,488,720주1840.3억원
cmt0wi8or07sm0z9680sljlxhfsc-stock-price176590:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8oh07sk0z96n4rd3vvi1
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-08-19176590176590KR7176590008코나솔KONEX2,390원20원0.84%2,400원2,400원2,015원50,0381억원5,836,383주139.4억원
cmt0wi8o707si0z96bbbbddl7fsc-stock-price175330:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8nx07sg0z96963nflcx1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-08-19175330175330KR7175330000JB금융지주KOSPI27,200원-700원-2.51%27,300원27,550원26,500원257,71269.7억원186,521,824주5조원
cmt0wi8nl07se0z96z9nwhaz4fsc-stock-price175250:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8nc07sc0z96uv5dllhc1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-08-19175250175250KR7175250000아이큐어KOSDAQ2,170원0원0.00%0원0원0원00원37,558,368주815억원
cmt0wi8n207sa0z96l7gi876pfsc-stock-price175140:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ms07s80z96j8uots4c1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-08-19175140175140KR7175140003아고스KOSDAQ2,310원-135원-5.52%2,445원2,445원2,265원37,5058775.5만원24,944,253주576.2억원
cmt0wi8mh07s60z965wkrgzevfsc-stock-price174900:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8m707s40z96pygbuhtq1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-08-19174900174900KR7174900001앱클론KOSDAQ29,750원500원1.71%28,700원31,500원28,000원240,15572.9억원19,952,129주5935.7억원
cmt0wi8lw07s20z96v9e4myd0fsc-stock-price173940:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ln07s00z96mbdgcpk51
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-08-19173940173940KR7173940008에프엔씨엔터KOSDAQ2,220원-5원-0.22%2,195원2,225원2,130원17,4453780.5만원15,392,808주341.7억원
cmt0wi8ld07ry0z96663hjdvffsc-stock-price173130:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8l407rw0z96627f9j4r1
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-08-19173130173130KR7173130006오파스넷KOSDAQ5,480원-170원-3.01%5,610원5,610원5,410원110,3416억원13,046,473주714.9억원
cmt0wi8kt07ru0z96g2b8n9ejfsc-stock-price172670:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8kj07rs0z96prrowvkj1
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-08-19172670172670KR7172670002에이엘티KOSDAQ10,380원-450원-4.16%10,820원10,820원9,750원53,8825.5억원8,960,259주930억원
cmt0wi8k907rq0z96i5lxpva6fsc-stock-price171120:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8jz07ro0z96z5tnzx8a1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-08-19171120171120KR7171120009라이온켐텍KOSDAQ2,020원-35원-1.70%2,070원2,075원2,005원57,1061.1억원35,901,760주725.2억원
cmt0wi8jp07rm0z961l648a1efsc-stock-price171090:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8jf07rk0z96rc56e23d1
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-08-19171090171090KR7171090004선익시스템KOSDAQ65,000원-1,600원-2.40%65,000원66,300원62,300원32,49121억원10,127,626주6582.9억원
cmt0wi8j407ri0z9632rdx866fsc-stock-price171010:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8iv07rg0z96n86zqxj71
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-08-19171010171010KR7171010002램테크놀러지KOSDAQ2,800원20원0.72%2,705원2,805원2,700원14,8984077.2만원14,298,752주400.3억원
cmt0wi8il07re0z96alqup5o3fsc-stock-price170920:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ib07rc0z9605jqa6yn1
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-08-19170920170920KR7170920003엘티씨KOSDAQ36,150원-1,750원-4.62%36,850원39,400원35,750원274,880101.6억원10,564,126주3818.9억원
cmt0whnph02cn0z961w4gg9emfsc-stock-price008775:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnp702ck0z96tqtv2i741
{ "value": "008775", "scheme": "krx_code" }
{
  "value": "008775",
  "scheme": "krx_code"
}
—2026-08-19008775008775KR7008771008호텔신라우KOSPI29,200원-450원-1.52%29,950원29,950원29,050원6171802.2만원751,879주219.5억원
cmt0wi8i107ra0z960y1zzf94fsc-stock-price170900:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8hr07r80z96ufvl4cq01
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-08-19170900170900KR7170900005동아에스티KOSPI36,750원-750원-2.00%37,050원37,050원36,250원9,3083.4억원9,727,881주3574.9억원
cmt0wi8hg07r60z968vvqnitefsc-stock-price170790:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8h707r40z96ysnaywax1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-08-19170790170790KR7170790000파이오링크KOSDAQ8,400원20원0.24%8,240원8,410원8,170원9,8018075.1만원6,397,335주537.3억원
cmt0wi8gv07r20z96exprzlbzfsc-stock-price170030:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8gn07r00z962f05fc6l1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-08-19170030170030KR7170030001현대공업KOSDAQ5,010원-60원-1.18%5,000원5,090원4,900원23,0531.1억원15,340,000주768.5억원
cmt0wi8gc07qy0z96gbveic8hfsc-stock-price169670:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8g207qw0z96d78nk2ql1
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-08-19169670169670KR7169670007코스텍시스템KONEX5,000원500원11.11%4,600원5,000원4,600원277137.3만원2,868,401주143.4억원
cmt0wi8fq07qu0z96zch7p8qpfsc-stock-price169330:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8fh07qs0z96tlguxonq1
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-08-19169330169330KR7169330008엠브레인KOSDAQ1,320원-14원-1.05%1,322원1,329원1,293원3,083401.3만원18,316,918주241.7억원
cmt0wi8f607qq0z96twwqb9hnfsc-stock-price168360:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ex07qo0z96nhpfzu101
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-08-19168360168360KR7168360006펨트론KOSDAQ13,000원-280원-2.11%12,870원13,370원12,450원33,9994.4억원22,392,557주2911억원
cmt0wi8eo07qm0z96plb6jadifsc-stock-price168330:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8ee07qk0z966ygfy6yr1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-08-19168330168330KR7168330009내츄럴엔도텍KOSDAQ2,100원20원0.96%2,050원2,170원2,005원14,6743062.6만원31,754,900주666.8억원
cmt0wi8e307qi0z96gf7dprnofsc-stock-price166480:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8du07qg0z968k6x4exm1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-08-19166480166480KR7166480004코아스템켐온KOSDAQ1,960원-40원-2.00%1,952원2,085원1,920원86,6401.7억원52,870,376주1036.2억원
cmt0wi8dj07qe0z963ofajqhkfsc-stock-price166090:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8da07qc0z968rx1qld71
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-08-19166090166090KR7166090001하나머티리얼즈KOSDAQ55,400원-1,100원-1.95%54,700원58,200원53,200원146,51982.3억원19,777,674주1조원
cmt0wi8cy07qa0z96r4m3pfmgfsc-stock-price163730:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8cq07q80z96zjvqns9d1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-08-19163730163730KR7163730005핑거KOSDAQ9,300원-200원-2.11%9,410원9,720원8,790원65,3626억원12,015,717주1117.4억원
cmt0wi8cg07q60z96btb9ecwcfsc-stock-price163560:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8c707q40z96l7tgt2qr1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-08-19163560163560KR7163560006동일고무벨트KOSPI5,680원-350원-5.80%5,860원6,020원5,510원123,3327억원13,900,000주789.5억원
cmt0wi8bw07q20z9643zl2uzqfsc-stock-price163280:202608192026-08-19dayperiod2026-08-20 11:28:162026-08-20 11:28:16cmt0wi8bn07q00z96pyfpogbl1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-08-19163280163280KR7163280001에어레인KOSDAQ3,170원-130원-3.94%3,220원3,260원3,150원32,8721억원13,603,078주431.2억원
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
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
94,771건 중 62,751–62,800← 이전1256 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬