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
cmt0wi1gs069x0z96tgtlo2nvfsc-stock-price079940:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1gf069v0z9650tnycba1
{ "value": "079940", "scheme": "krx_code" }
{
  "value": "079940",
  "scheme": "krx_code"
}
—2026-08-19079940079940KR7079940003가비아KOSDAQ45,200원1,250원2.84%43,550원45,500원43,400원25,31811.3억원13,420,684주6066.1억원
cmt0wi1hb06a10z96qki1qc5ofsc-stock-price079950:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1h2069z0z96op11bfc51
{ "value": "079950", "scheme": "krx_code" }
{
  "value": "079950",
  "scheme": "krx_code"
}
—2026-08-19079950079950KR7079950002인베니아KOSDAQ987원7원0.71%980원999원950원54,8955369.1만원13,799,100주136.1억원
cmt0wi1hv06a50z96peqytp9lfsc-stock-price079960:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1hm06a30z96ev63gixr1
{ "value": "079960", "scheme": "krx_code" }
{
  "value": "079960",
  "scheme": "krx_code"
}
—2026-08-19079960079960KR7079960001동양이엔피KOSDAQ19,290원-110원-0.57%19,180원19,290원18,710원25,8264.9억원7,551,658주1456.7억원
cmt0wi1if06a90z96oaq7eiibfsc-stock-price079970:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1i606a70z96hfk8wuoy1
{ "value": "079970", "scheme": "krx_code" }
{
  "value": "079970",
  "scheme": "krx_code"
}
—2026-08-19079970079970KR7079970000투비소프트KOSDAQ596원0원0.00%0원0원0원00원12,829,234주76.4억원
cmt0wi1j006ad0z96ajia6aaxfsc-stock-price079980:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1iq06ab0z96s4lxgwkm1
{ "value": "079980", "scheme": "krx_code" }
{
  "value": "079980",
  "scheme": "krx_code"
}
—2026-08-19079980079980KR7079980009휴비스KOSPI1,972원-48원-2.38%1,922원2,010원1,922원124,2362.4억원34,500,000주680.3억원
cmt0wi1jk06ah0z96ce2qzh9pfsc-stock-price080010:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1ja06af0z96cslnlyri1
{ "value": "080010", "scheme": "krx_code" }
{
  "value": "080010",
  "scheme": "krx_code"
}
—2026-08-19080010080010KR7080010002이상네트웍스KOSDAQ8,060원50원0.62%7,950원8,070원7,840원3,9503154.8만원9,835,071주792.7억원
cmt0wi1k406al0z96bvdkcc5wfsc-stock-price080160:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1jw06aj0z961tcwh4b01
{ "value": "080160", "scheme": "krx_code" }
{
  "value": "080160",
  "scheme": "krx_code"
}
—2026-08-19080160080160KR7080160005모두투어KOSDAQ8,720원-100원-1.13%8,740원9,590원8,610원201,89018.1억원18,900,000주1648억원
cmt0wi1ko06ap0z96929btrk4fsc-stock-price080220:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1kf06an0z9643urlhlp1
{ "value": "080220", "scheme": "krx_code" }
{
  "value": "080220",
  "scheme": "krx_code"
}
—2026-08-19080220080220KR7080220007제주반도체KOSDAQ73,600원-2,200원-2.90%71,700원77,000원71,100원1,435,5741065.5억원34,442,833주2.5조원
cmt0wi1l906at0z96wncqivnlfsc-stock-price080420:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1kz06ar0z96uszpeec31
{ "value": "080420", "scheme": "krx_code" }
{
  "value": "080420",
  "scheme": "krx_code"
}
—2026-08-19080420080420KR7080420003모다이노칩KOSDAQ1,669원56원3.47%1,613원1,675원1,531원4,955797.3만원79,721,622주1330.5억원
cmt0wi1lr06ax0z96ovv3kh6wfsc-stock-price080470:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1lk06av0z96ryf2myin1
{ "value": "080470", "scheme": "krx_code" }
{
  "value": "080470",
  "scheme": "krx_code"
}
—2026-08-19080470080470KR7080470008성창오토텍KOSDAQ2,795원-30원-1.06%2,830원2,860원2,790원8,9342518.9만원7,300,000주204억원
cmt0wi1mj06b10z96499dcvccfsc-stock-price080520:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1m806az0z96n27c5nv01
{ "value": "080520", "scheme": "krx_code" }
{
  "value": "080520",
  "scheme": "krx_code"
}
—2026-08-19080520080520KR7080520000오디텍KOSDAQ2,975원-25원-0.83%3,035원3,140원2,920원6,1141821.2만원11,322,417주336.8억원
cmt0wi1n306b50z96cs2tqgakfsc-stock-price080530:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1ms06b30z96gkzxm2mk1
{ "value": "080530", "scheme": "krx_code" }
{
  "value": "080530",
  "scheme": "krx_code"
}
—2026-08-19080530080530KR7080530009코디KOSDAQ2,355원-105원-4.27%2,460원2,460원2,340원4,5561078.7만원11,071,684주260.7억원
cmt0wi1nm06b90z96sy5nrvh5fsc-stock-price080580:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1nd06b70z9611lt7sq01
{ "value": "080580", "scheme": "krx_code" }
{
  "value": "080580",
  "scheme": "krx_code"
}
—2026-08-19080580080580KR7080580004오킨스전자KOSDAQ17,330원-70원-0.40%16,800원18,470원16,620원422,05174.4억원21,090,955주3655억원
cmt0wi1o506bd0z961ug5c160fsc-stock-price080720:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1nw06bb0z96vav39p0j1
{ "value": "080720", "scheme": "krx_code" }
{
  "value": "080720",
  "scheme": "krx_code"
}
—2026-08-19080720080720KR7080720006한국유니온제약KOSDAQ2,725원0원0.00%0원0원0원00원7,912,828주215.6억원
cmt0wi1or06bh0z96ezd4ax5kfsc-stock-price081000:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1oh06bf0z96yhldh9o81
{ "value": "081000", "scheme": "krx_code" }
{
  "value": "081000",
  "scheme": "krx_code"
}
—2026-08-19081000081000KR7081000002일진다이아KOSPI9,460원-470원-4.73%9,600원9,760원9,420원36,7953.5억원14,202,975주1343.6억원
cmt0wi1pc06bl0z96zrrtuuohfsc-stock-price081150:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1p206bj0z96zmw0gfhr1
{ "value": "081150", "scheme": "krx_code" }
{
  "value": "081150",
  "scheme": "krx_code"
}
—2026-08-19081150081150KR7081150005티플랙스KOSDAQ2,610원-55원-2.06%2,610원2,690원2,590원100,4552.6억원24,268,402주633.4억원
cmt0wi1q106bp0z96v1ckos5rfsc-stock-price081180:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1po06bn0z96obn4bj1b1
{ "value": "081180", "scheme": "krx_code" }
{
  "value": "081180",
  "scheme": "krx_code"
}
—2026-08-19081180081180KR7081180002쎄크KOSDAQ5,490원-140원-2.49%5,580원5,580원5,320원35,2121.9억원8,825,535주484.5억원
cmt0wi1ql06bt0z9610uf1ad7fsc-stock-price081580:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1qb06bs0z96ih1mks8h1
{ "value": "081580", "scheme": "krx_code" }
{
  "value": "081580",
  "scheme": "krx_code"
}
—2026-08-19081580081580KR7081580003성우전자KOSDAQ2,260원-50원-2.16%2,290원2,305원2,240원35,1807976.4만원15,508,143주350.4억원
cmt0wi1r306bx0z96o9e1yycxfsc-stock-price081660:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1qu06bw0z96znhvwrrn1
{ "value": "081660", "scheme": "krx_code" }
{
  "value": "081660",
  "scheme": "krx_code"
}
—2026-08-19081660081660KR7081660003미스토홀딩스KOSPI43,050원-450원-1.03%42,450원43,300원41,300원100,78442.9억원53,091,840주2.2조원
cmt0wi1ro06c10z96z45vs032fsc-stock-price082210:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1re06c00z96166ljpsg1
{ "value": "082210", "scheme": "krx_code" }
{
  "value": "082210",
  "scheme": "krx_code"
}
—2026-08-19082210082210KR7082210006옵트론텍KOSDAQ1,726원-36원-2.04%1,762원1,770원1,695원57,8699986.3만원34,963,330주603.4억원
cmt0wi1s806c50z96wyhl5lxnfsc-stock-price082270:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1ry06c40z96m4x9mgbw1
{ "value": "082270", "scheme": "krx_code" }
{
  "value": "082270",
  "scheme": "krx_code"
}
—2026-08-19082270082270KR7082270000젬백스KOSDAQ10,620원-350원-3.19%10,790원10,960원10,280원129,42113.7억원44,269,203주4701.3억원
cmt0wi1ss06c90z96c8jw0s3lfsc-stock-price082640:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1sj06c80z96nmuvqmej1
{ "value": "082640", "scheme": "krx_code" }
{
  "value": "082640",
  "scheme": "krx_code"
}
—2026-08-19082640082640KR7082640004동양생명KOSPI8,250원0원0.00%0원0원0원00원156,062,581주1.2조원
cmt0wi1tc06cd0z96ax30570nfsc-stock-price082660:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1t306cc0z96bq22wpya1
{ "value": "082660", "scheme": "krx_code" }
{
  "value": "082660",
  "scheme": "krx_code"
}
—2026-08-19082660082660KR7082660002코스나인KOSDAQ480원0원0.00%0원0원0원00원99,640,869주478.2억원
cmt0wi1tw06ch0z9670yklrdrfsc-stock-price082740:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1tn06cg0z967r38nbhg1
{ "value": "082740", "scheme": "krx_code" }
{
  "value": "082740",
  "scheme": "krx_code"
}
—2026-08-19082740082740KR7082740002한화엔진KOSPI46,350원-750원-1.59%45,250원47,000원43,250원588,432269.3억원83,447,142주3.8조원
cmt0wi1uh06cl0z96hr2xm4adfsc-stock-price082800:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1u706ck0z96qc2nf6uo1
{ "value": "082800", "scheme": "krx_code" }
{
  "value": "082800",
  "scheme": "krx_code"
}
—2026-08-19082800082800KR7082800004비보존 제약KOSDAQ3,320원515원18.36%2,870원3,645원2,795원8,422,394292.1억원60,719,666주2015.8억원
cmt0wi1v006cp0z96qhm0kzivfsc-stock-price082850:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1ur06co0z96cyhffvrw1
{ "value": "082850", "scheme": "krx_code" }
{
  "value": "082850",
  "scheme": "krx_code"
}
—2026-08-19082850082850KR7082850009우리바이오KOSDAQ897원0원0.00%0원0원0원00원48,456,578주434.6억원
cmt0wi1vm06ct0z96c24n86wzfsc-stock-price082920:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1vc06cs0z96eyy4gxqr1
{ "value": "082920", "scheme": "krx_code" }
{
  "value": "082920",
  "scheme": "krx_code"
}
—2026-08-19082920082920KR7082920000비츠로셀KOSDAQ34,750원4,200원13.75%29,350원35,500원29,200원685,601227억원45,139,477주1.5조원
cmt0wi1w506cx0z96qnydf9ltfsc-stock-price083310:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1vw06cw0z96kv3wxs801
{ "value": "083310", "scheme": "krx_code" }
{
  "value": "083310",
  "scheme": "krx_code"
}
—2026-08-19083310083310KR7083310003엘오티베큠KOSDAQ9,840원-490원-4.74%10,080원10,420원9,770원134,74913.5억원17,810,033주1752.5억원
cmt0wi1wq06d10z960jdj7eoxfsc-stock-price083420:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1wh06d00z96lbn21pje1
{ "value": "083420", "scheme": "krx_code" }
{
  "value": "083420",
  "scheme": "krx_code"
}
—2026-08-19083420083420KR7083420000그린케미칼KOSPI4,720원-210원-4.26%4,950원4,950원4,705원95,2514.5억원24,000,000주1132.8억원
cmt0wi1x806d50z963df1zsq9fsc-stock-price083450:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1wz06d30z96f6v6zkfk1
{ "value": "083450", "scheme": "krx_code" }
{
  "value": "083450",
  "scheme": "krx_code"
}
—2026-08-19083450083450KR7083450007GSTKOSDAQ45,950원-1,150원-2.44%45,100원47,500원44,400원129,29159.7억원18,430,000주8468.5억원
cmt0wi1xt06d90z9694229f8gfsc-stock-price083470:202608192026-08-19dayperiod2026-08-20 11:28:072026-08-20 11:28:07cmt0wi1xj06d70z96pqpdmaoh1
{ "value": "083470", "scheme": "krx_code" }
{
  "value": "083470",
  "scheme": "krx_code"
}
—2026-08-19083470083470KR7083470005이엠앤아이KOSDAQ970원-18원-1.82%988원988원920원71,4506850.3만원21,340,329주207억원
cmt0wi2oq06ip0z967u1uysiifsc-stock-price088290:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2oh06im0z96aw2rzczf1
{ "value": "088290", "scheme": "krx_code" }
{
  "value": "088290",
  "scheme": "krx_code"
}
—2026-08-19088290088290KR7088290002이원컴포텍KOSDAQ2,275원-165원-6.76%2,420원2,440원2,185원9,8182205.9만원7,976,072주181.4억원
cmt0wi2pu06ix0z96tc7uwtcufsc-stock-price088350:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2pl06iv0z96chi7w3zl1
{ "value": "088350", "scheme": "krx_code" }
{
  "value": "088350",
  "scheme": "krx_code"
}
—2026-08-19088350088350KR7088350004한화생명KOSPI5,340원-180원-3.26%5,400원5,580원5,300원3,721,460201.5억원868,530,000주4.6조원
cmt0wi2qy06j50z96jk1yniy2fsc-stock-price088790:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2qp06j20z969x2y35ld1
{ "value": "088790", "scheme": "krx_code" }
{
  "value": "088790",
  "scheme": "krx_code"
}
—2026-08-19088790088790KR7088790001진도KOSPI2,125원-25원-1.16%2,150원2,185원2,080원30,4456521.2만원12,447,744주264.5억원
cmt0wi2s406jc0z96itm57d1ofsc-stock-price088910:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2rv06jb0z962gdffc5k1
{ "value": "088910", "scheme": "krx_code" }
{
  "value": "088910",
  "scheme": "krx_code"
}
—2026-08-19088910088910KR7088910005동우팜투테이블KOSDAQ2,055원-35원-1.67%2,095원2,095원2,035원71,3881.4억원25,721,764주528.5억원
cmt0wi2t706jk0z9605o0b43ofsc-stock-price089010:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2sz06jj0z969rwy1e1t1
{ "value": "089010", "scheme": "krx_code" }
{
  "value": "089010",
  "scheme": "krx_code"
}
—2026-08-19089010089010KR7089010003켐트로닉스KOSDAQ22,100원-600원-2.64%21,800원22,750원21,400원61,66613.6억원16,770,027주3706.1억원
cmt0wi2ts06jo0z96q3kulh5sfsc-stock-price089030:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2tj06jm0z96ycy9ieg01
{ "value": "089030", "scheme": "krx_code" }
{
  "value": "089030",
  "scheme": "krx_code"
}
—2026-08-19089030089030KR7089030001테크윙KOSDAQ48,850원-450원-0.91%46,550원50,800원45,850원453,236222.5억원37,053,645주1.8조원
cmt0wi2ux06jx0z96yblhfbpafsc-stock-price089150:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2uo06ju0z961kzc8mfq1
{ "value": "089150", "scheme": "krx_code" }
{
  "value": "089150",
  "scheme": "krx_code"
}
—2026-08-19089150089150KR7089150007케이씨티KOSDAQ1,795원-21원-1.16%1,797원1,826원1,769원14,4522593.6만원17,150,000주307.8억원
cmt0wi2pa06is0z96jqua2gm2fsc-stock-price088340:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2p006ir0z96765veoiu1
{ "value": "088340", "scheme": "krx_code" }
{
  "value": "088340",
  "scheme": "krx_code"
}
—2026-08-19088340088340KR7088340005유라클KOSDAQ6,820원-280원-3.94%6,900원7,150원6,770원9,3416421.3만원4,364,368주297.6억원
cmt0wi2qf06j10z96v7xih8a1fsc-stock-price088390:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2q406iy0z96cbh17gbd1
{ "value": "088390", "scheme": "krx_code" }
{
  "value": "088390",
  "scheme": "krx_code"
}
—2026-08-19088390088390KR7088390000이녹스KOSDAQ7,420원-480원-6.08%7,900원7,910원7,410원6,7375105.4만원9,385,844주696.4억원
cmt0wi2rk06j80z96pokg87lnfsc-stock-price088800:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:08cmt0wi2r906j60z96dp0uqoy81
{ "value": "088800", "scheme": "krx_code" }
{
  "value": "088800",
  "scheme": "krx_code"
}
—2026-08-19088800088800KR7088800008에이스테크KOSDAQ1,936원-69원-3.44%1,990원2,000원1,925원104,4362억원75,506,434주1461.8억원
cmt0wi2sp06jg0z96ybwpac83fsc-stock-price088980:202608192026-08-19dayperiod2026-08-20 11:28:082026-08-20 11:28:09cmt0wi2sf06jf0z96jf29ju1t1
{ "value": "088980", "scheme": "krx_code" }
{
  "value": "088980",
  "scheme": "krx_code"
}
—2026-08-19088980088980KR7088980008맥쿼리인프라KOSPI9,430원-50원-0.53%9,440원9,460원9,320원1,868,399175.4억원478,921,993주4.5조원
cmt0wi2ue06jt0z96vb7qqjo9fsc-stock-price089140:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2u406jr0z962q0oz5n81
{ "value": "089140", "scheme": "krx_code" }
{
  "value": "089140",
  "scheme": "krx_code"
}
—2026-08-19089140089140KR7089140008넥스턴앤롤코리아KOSDAQ2,355원-125원-5.04%2,465원2,465원2,280원123,6792.8억원15,316,234주360.6억원
cmt0wi2vk06k00z96owmaiz60fsc-stock-price089230:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2va06jz0z96tsj50qws1
{ "value": "089230", "scheme": "krx_code" }
{
  "value": "089230",
  "scheme": "krx_code"
}
—2026-08-19089230089230KR7089230007THE E&MKOSDAQ2,030원130원6.84%1,910원2,310원1,910원2,005,17943.5억원39,421,354주800.2억원
cmt0wi2w106k40z965rifnhdnfsc-stock-price089470:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2vv06k20z96586j8qjh1
{ "value": "089470", "scheme": "krx_code" }
{
  "value": "089470",
  "scheme": "krx_code"
}
—2026-08-19089470089470KR7089470009HDC현대EPKOSPI3,955원-20원-0.50%3,995원3,995원3,870원54,3442.1억원31,900,000주1261.6억원
cmt0wi2wm06k80z968ld1g82bfsc-stock-price089590:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2wc06k60z96fyp1w1dz1
{ "value": "089590", "scheme": "krx_code" }
{
  "value": "089590",
  "scheme": "krx_code"
}
—2026-08-19089590089590KR7089590004제주항공KOSPI4,045원-80원-1.94%4,130원4,130원4,035원138,6655.6억원80,640,985주3261.9억원
cmt0wi2x606kc0z96o5y3zmrsfsc-stock-price089600:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2ww06ka0z9699gl35h41
{ "value": "089600", "scheme": "krx_code" }
{
  "value": "089600",
  "scheme": "krx_code"
}
—2026-08-19089600089600KR7089600001KT나스미디어KOSDAQ11,970원-30원-0.25%12,000원12,180원11,710원55,5076.7억원11,568,163주1384.7억원
cmt0wi2xq06kg0z96e09zqxkqfsc-stock-price089790:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2xh06ke0z96zes0l4ma1
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-08-19089790089790KR7089790000제이티KOSDAQ4,350원-120원-2.68%4,420원4,500원4,265원26,0561.1억원10,315,513주448.7억원
cmt0wi2ya06kk0z9682vjuhe4fsc-stock-price089850:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2y106ki0z96bkqcle7s1
{ "value": "089850", "scheme": "krx_code" }
{
  "value": "089850",
  "scheme": "krx_code"
}
—2026-08-19089850089850KR7089850002유비벨록스KOSDAQ4,145원-65원-1.54%4,210원4,285원4,010원13,6925580만원14,730,199주610.5억원
cmt0wi2yv06ko0z96co5v6974fsc-stock-price089860:202608192026-08-19dayperiod2026-08-20 11:28:092026-08-20 11:28:09cmt0wi2ym06km0z96f3jcngsp1
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-08-19089860089860KR7089860001롯데렌탈KOSPI46,850원1,550원3.42%45,050원46,900원44,550원265,371121.2억원36,309,388주1.7조원
120,605건 중 88,351–88,400← 이전1768 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬