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
cmt2bxnvp0hg30z96eiyuh0mffsc-stock-price092870:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnvl0hg10z96k1c2hjwt1
{ "value": "092870", "scheme": "krx_code" }
{
  "value": "092870",
  "scheme": "krx_code"
}
—2026-08-20092870092870KR7092870005엑시콘KOSDAQ22,800원-300원-1.30%23,300원24,000원22,150원239,80855.5억원13,050,797주2975.5억원
cmt2bxnvg0hfz0z966cocztlafsc-stock-price092790:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnvb0hfx0z96077mnfly1
{ "value": "092790", "scheme": "krx_code" }
{
  "value": "092790",
  "scheme": "krx_code"
}
—2026-08-20092790092790KR7092790005넥스틸KOSPI11,700원360원3.17%11,470원11,920원11,440원164,77519.3억원26,002,000주3042.2억원
cmt2bxnv50hfv0z9680r9yf4hfsc-stock-price092780:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnv00hft0z96a5sm6mtg1
{ "value": "092780", "scheme": "krx_code" }
{
  "value": "092780",
  "scheme": "krx_code"
}
—2026-08-20092780092780KR7092780006DYPKOSPI3,540원85원2.46%3,455원3,700원3,415원54,6991.9억원13,168,460주466.1억원
cmt2bxnuw0hfr0z968quk7bjtfsc-stock-price092730:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnuq0hfp0z96osuhpx5p1
{ "value": "092730", "scheme": "krx_code" }
{
  "value": "092730",
  "scheme": "krx_code"
}
—2026-08-20092730092730KR7092730001네오팜KOSDAQ23,050원-150원-0.65%23,250원23,250원22,150원71,11415.9억원16,027,989주3694.4억원
cmt2bxnul0hfn0z960a6wrgtofsc-stock-price092600:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnug0hfl0z961bhuse921
{ "value": "092600", "scheme": "krx_code" }
{
  "value": "092600",
  "scheme": "krx_code"
}
—2026-08-20092600092600KR7092600006앤씨앤KOSDAQ1,752원-57원-3.15%1,900원1,900원1,720원38,2096726.4만원5,016,703주87.8억원
cmt2bxnub0hfj0z96a14bmqrffsc-stock-price092590:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnu60hfh0z96ujv9rmxk1
{ "value": "092590", "scheme": "krx_code" }
{
  "value": "092590",
  "scheme": "krx_code"
}
—2026-08-20092590092590KR7092590009럭스피아KONEX550원-97원-14.99%550원550원550원126,600원7,291,098주40.1억원
cmt2bxnu10hff0z96i4kt6qwifsc-stock-price092460:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntw0hfd0z9651ipkmnj1
{ "value": "092460", "scheme": "krx_code" }
{
  "value": "092460",
  "scheme": "krx_code"
}
—2026-08-20092460092460KR7092460005한라IMSKOSDAQ17,700원-150원-0.84%17,900원17,990원17,670원16,0712.8억원17,109,680주3028.4억원
cmt2bxntq0hfb0z96gnx1dz5ffsc-stock-price092440:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntm0hf90z96xq4dgj781
{ "value": "092440", "scheme": "krx_code" }
{
  "value": "092440",
  "scheme": "krx_code"
}
—2026-08-20092440092440KR7092440007기신정기KOSPI1,985원-4원-0.20%1,987원1,987원1,953원70,7761.3억원29,200,000주579.6억원
cmt2bxnth0hf70z96rzw3tw6yfsc-stock-price092300:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxntb0hf50z967azwalo61
{ "value": "092300", "scheme": "krx_code" }
{
  "value": "092300",
  "scheme": "krx_code"
}
—2026-08-20092300092300KR7092300003현우산업KOSDAQ2,825원-90원-3.09%2,950원2,950원2,775원120,1183.4억원20,149,871주569.2억원
cmt2bxnt70hf30z968bwegjlefsc-stock-price092230:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnt20hf10z96iaadt7na1
{ "value": "092230", "scheme": "krx_code" }
{
  "value": "092230",
  "scheme": "krx_code"
}
—2026-08-20092230092230KR7092230002KPX홀딩스KOSPI96,200원-1,200원-1.23%97,600원97,600원94,500원3,5323.3억원4,224,646주4064.1억원
cmt2bxnsw0hez0z969z3eeyqufsc-stock-price092220:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnsr0hex0z96wf9ro0lu1
{ "value": "092220", "scheme": "krx_code" }
{
  "value": "092220",
  "scheme": "krx_code"
}
—2026-08-20092220092220KR7092220003KECKOSPI2,520원10원0.40%2,550원2,595원2,505원189,2744.8억원40,152,628주1011.8억원
cmt2bxnsm0hev0z96ynqb6oizfsc-stock-price092200:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnsh0het0z96zhn6lmpg1
{ "value": "092200", "scheme": "krx_code" }
{
  "value": "092200",
  "scheme": "krx_code"
}
—2026-08-20092200092200KR7092200005디아이씨KOSPI6,740원180원2.74%6,700원6,850원6,500원1,050,21870억원38,888,569주2621억원
cmt2bxnsc0her0z968tchhs3ofsc-stock-price092190:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxns70hep0z96sc2ap14d1
{ "value": "092190", "scheme": "krx_code" }
{
  "value": "092190",
  "scheme": "krx_code"
}
—2026-08-20092190092190KR7092190008서울바이오시스KOSDAQ8,990원1,240원16.00%8,000원9,000원7,640원440,93437.5억원45,868,383주4123.5억원
cmt2bxns10hen0z962fudu02afsc-stock-price092130:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrw0hel0z968zqplcd21
{ "value": "092130", "scheme": "krx_code" }
{
  "value": "092130",
  "scheme": "krx_code"
}
—2026-08-20092130092130KR7092130004이크레더블KOSDAQ14,170원230원1.65%14,080원14,370원13,990원9,8881.4억원12,043,600주1706.5억원
cmt2bxnrr0hej0z96z0v65zupfsc-stock-price092070:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrm0heh0z96zga5tmub1
{ "value": "092070", "scheme": "krx_code" }
{
  "value": "092070",
  "scheme": "krx_code"
}
—2026-08-20092070092070KR7092070002디엔에프KOSDAQ13,050원50원0.38%13,390원13,390원12,860원9,8011.2억원11,571,858주1510.1억원
cmt2bxnrh0hef0z96l0biwdk5fsc-stock-price092040:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnrc0hed0z96j7850fcp1
{ "value": "092040", "scheme": "krx_code" }
{
  "value": "092040",
  "scheme": "krx_code"
}
—2026-08-20092040092040KR7092040005아미코젠KOSDAQ1,000원28원2.88%973원1,023원972원722,2347.1억원70,655,387주706.5억원
cmt2bxnr70heb0z96v6p7t6dvfsc-stock-price091970:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnr20he90z96626tsdv21
{ "value": "091970", "scheme": "krx_code" }
{
  "value": "091970",
  "scheme": "krx_code"
}
—2026-08-20091970091970KR7091970004LSK아이로봇KOSDAQ4,050원140원3.58%4,090원4,090원3,900원25,5471억원7,534,780주305.1억원
cmt2bxnqw0he70z968hq0wcw2fsc-stock-price091810:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnqr0he50z96xew3m5et1
{ "value": "091810", "scheme": "krx_code" }
{
  "value": "091810",
  "scheme": "krx_code"
}
—2026-08-20091810091810KR7091810002트리니티항공KOSPI626원0원0.00%0원0원0원00원510,530,459주3195.9억원
cmt2bxnqn0he30z96qqyhtveyfsc-stock-price091700:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnqh0he10z9627i309iu1
{ "value": "091700", "scheme": "krx_code" }
{
  "value": "091700",
  "scheme": "krx_code"
}
—2026-08-20091700091700KR7091700005파트론KOSDAQ5,580원80원1.45%5,550원5,590원5,510원69,6433.8억원50,000,000주2790억원
cmt2bxnle0hc30z96vct2141ffsc-stock-price090080:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnl90hc00z96sbrz4f2n1
{ "value": "090080", "scheme": "krx_code" }
{
  "value": "090080",
  "scheme": "krx_code"
}
—2026-08-20090080090080KR7090080003평화산업KOSPI1,079원6원0.56%1,076원1,085원1,046원696,6707.4억원54,902,259주592.3억원
cmt2bxnkt0hbv0z96jrqs63axfsc-stock-price089970:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnkp0hbs0z96cy49pt701
{ "value": "089970", "scheme": "krx_code" }
{
  "value": "089970",
  "scheme": "krx_code"
}
—2026-08-20089970089970KR7089970008브이엠KOSDAQ62,700원-400원-0.63%65,000원65,200원62,000원374,962236.5억원26,326,765주1.6조원
cmt2bxnk80hbm0z96qjvgc9rkfsc-stock-price089860:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnk50hbl0z96gamq4eee1
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-08-20089860089860KR7089860001롯데렌탈KOSPI45,900원-950원-2.03%47,000원48,750원45,450원266,259123.8억원36,309,388주1.6조원
cmt2bxnjp0hbf0z96bue4wokofsc-stock-price089790:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnjk0hbc0z96sbimz56g1
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-08-20089790089790KR7089790000제이티KOSDAQ4,445원95원2.18%4,365원4,515원4,365원21,9969722.7만원10,315,513주458.5억원
cmt2bxnqc0hdz0z96x1wneeq0fsc-stock-price091590:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnq70hdx0z966e658ofk1
{ "value": "091590", "scheme": "krx_code" }
{
  "value": "091590",
  "scheme": "krx_code"
}
—2026-08-20091590091590KR7091590000남화토건KOSDAQ6,320원620원10.88%5,770원7,310원5,580원4,235,977287.4억원11,740,000주741.9억원
cmt2bxnq20hdv0z967alr45ytfsc-stock-price091580:202608202026-08-20dayperiod2026-08-21 11:27:562026-08-21 11:27:56cmt2bxnpx0hdt0z96dw1so8q21
{ "value": "091580", "scheme": "krx_code" }
{
  "value": "091580",
  "scheme": "krx_code"
}
—2026-08-20091580091580KR7091580001상신이디피KOSDAQ18,330원1,870원11.36%16,890원18,890원16,810원387,90370억원13,328,219주2443억원
cmt2bxmhl0gx30z9655ft6n3zfsc-stock-price075580:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmhh0gx00z96xrp3ue4k1
{ "value": "075580", "scheme": "krx_code" }
{
  "value": "075580",
  "scheme": "krx_code"
}
—2026-08-20075580075580KR7075580001세진중공업KOSPI10,720원-50원-0.46%10,960원11,250원10,660원131,50814.2억원56,849,456주6094.2억원
cmt2bxmh00gwu0z96jtthie3kfsc-stock-price075130:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmgw0gwt0z96u6cf3ph51
{ "value": "075130", "scheme": "krx_code" }
{
  "value": "075130",
  "scheme": "krx_code"
}
—2026-08-20075130075130KR7075130005플랜티넷KOSDAQ2,050원0원0.00%2,030원2,050원2,010원13,7892799.1만원16,122,320주330.5억원
cmt2bxmih0gxe0z967wxcry83fsc-stock-price076340:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmic0gxc0z960n0wdnyn1
{ "value": "076340", "scheme": "krx_code" }
{
  "value": "076340",
  "scheme": "krx_code"
}
—2026-08-20076340076340KR7076340009지에이이노더스KONEX4,200원-295원-6.56%4,200원4,400원4,005원2,002812만원4,871,460주204.6억원
cmt2bxmhw0gx70z9637pu4xibfsc-stock-price075970:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmhr0gx40z96eot5i7kt1
{ "value": "075970", "scheme": "krx_code" }
{
  "value": "075970",
  "scheme": "krx_code"
}
—2026-08-20075970075970KR7075970004동국알앤에스KOSDAQ1,586원16원1.02%1,570원1,619원1,570원9,6011522.8만원18,400,000주291.8억원
cmt2bxmhc0gwz0z96jjnmp3j6fsc-stock-price075180:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmh60gww0z96dur2sebk1
{ "value": "075180", "scheme": "krx_code" }
{
  "value": "075180",
  "scheme": "krx_code"
}
—2026-08-20075180075180KR7075180000새론오토모티브KOSPI2,935원-45원-1.51%2,965원2,980원2,905원60,6871.7억원19,200,000주563.5억원
cmt2bxmgq0gwr0z96jvrextbgfsc-stock-price074610:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmgm0gwo0z96um4ci1681
{ "value": "074610", "scheme": "krx_code" }
{
  "value": "074610",
  "scheme": "krx_code"
}
—2026-08-20074610074610KR7074610007이엔플러스KOSPI5,110원0원0.00%0원0원0원00원8,770,137주448.1억원
cmt2bxmg70gwj0z96tb7syo25fsc-stock-price074430:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmg20gwg0z96ngwhptf61
{ "value": "074430", "scheme": "krx_code" }
{
  "value": "074430",
  "scheme": "krx_code"
}
—2026-08-20074430074430KR7074430000아미노로직스KOSDAQ1,220원1원0.08%1,253원1,325원1,160원358,6374.3억원88,140,322주1075.3억원
cmt2bxmfm0gwb0z96cr01qdq2fsc-stock-price073570:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmfh0gw80z96031fr4v11
{ "value": "073570", "scheme": "krx_code" }
{
  "value": "073570",
  "scheme": "krx_code"
}
—2026-08-20073570073570KR7073570004리튬포어스KOSDAQ1,695원-4원-0.24%1,693원1,723원1,648원35,9066043.5만원12,037,328주204억원
cmt2bxmf30gw20z96qve4aa7wfsc-stock-price073540:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmey0gw00z96o5kmyrgg1
{ "value": "073540", "scheme": "krx_code" }
{
  "value": "073540",
  "scheme": "krx_code"
}
—2026-08-20073540073540KR7073540007에프알텍KOSDAQ2,360원-140원-5.60%2,855원2,855원2,350원402,38510.1억원11,400,000주269억원
cmt2bxmej0gvv0z96y406yoxnfsc-stock-price073240:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmee0gvt0z96axgmygp61
{ "value": "073240", "scheme": "krx_code" }
{
  "value": "073240",
  "scheme": "krx_code"
}
—2026-08-20073240073240KR7073240004금호타이어KOSPI7,420원-180원-2.37%7,690원7,730원7,320원5,364,913403.9억원287,260,287주2.1조원
cmt2bxmdx0gvm0z96k77vjkcjfsc-stock-price073110:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmdu0gvl0z96g79c1kpw1
{ "value": "073110", "scheme": "krx_code" }
{
  "value": "073110",
  "scheme": "krx_code"
}
—2026-08-20073110073110KR7073110009엘엠에스KOSDAQ4,825원0원0.00%4,800원4,895원4,745원1,617784.5만원8,895,755주429.2억원
cmt2bxmdd0gve0z96av977ceifsc-stock-price072990:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmd90gvd0z96wddi1akp1
{ "value": "072990", "scheme": "krx_code" }
{
  "value": "072990",
  "scheme": "krx_code"
}
—2026-08-20072990072990KR7072990005에이치시티KOSDAQ3,105원-15원-0.48%3,095원3,210원3,085원15,5854835.1만원14,498,206주450.1억원
cmt2bxmct0gv70z96t665f080fsc-stock-price072870:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmco0gv40z96vs9ynfwk1
{ "value": "072870", "scheme": "krx_code" }
{
  "value": "072870",
  "scheme": "krx_code"
}
—2026-08-20072870072870KR7072870009메가스터디KOSDAQ13,150원-20원-0.15%13,140원13,150원12,950원28,2563.6억원11,920,959주1567.6억원
cmt2bxmc80guz0z96x66rxpiwfsc-stock-price072710:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmc40guw0z96s9wk7dtn1
{ "value": "072710", "scheme": "krx_code" }
{
  "value": "072710",
  "scheme": "krx_code"
}
—2026-08-20072710072710KR7072710007농심홀딩스KOSPI93,900원1,000원1.08%92,900원94,300원92,500원3,8353.5억원4,637,790주4354.8억원
cmt2bxmbo0guq0z96rfkkispmfsc-stock-price072130:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmbk0gup0z96yh210lhb1
{ "value": "072130", "scheme": "krx_code" }
{
  "value": "072130",
  "scheme": "krx_code"
}
—2026-08-20072130072130KR7072130008유엔젤KOSPI4,740원-50원-1.04%4,815원4,895원4,670원44,2692억원12,695,454주601.7억원
cmt2bxmb50guj0z96i6zebcbkfsc-stock-price071970:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmb00gug0z96xaswe0gl1
{ "value": "071970", "scheme": "krx_code" }
{
  "value": "071970",
  "scheme": "krx_code"
}
—2026-08-20071970071970KR7071970008HD현대마린엔진KOSPI53,500원-600원-1.11%54,500원56,100원53,100원117,59863.4억원33,921,495주1.8조원
cmt2bxmaj0gua0z96orrkmrdffsc-stock-price071850:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmag0gu90z965lhcevwk1
{ "value": "071850", "scheme": "krx_code" }
{
  "value": "071850",
  "scheme": "krx_code"
}
—2026-08-20071850071850KR7071850002캐스텍코리아KOSDAQ1,337원0원0.00%1,337원1,337원1,328원30941.2만원24,260,938주324.3억원
cmt2bxmgf0gwm0z96heworz6ufsc-stock-price074600:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmgc0gwl0z960xmn69k71
{ "value": "074600", "scheme": "krx_code" }
{
  "value": "074600",
  "scheme": "krx_code"
}
—2026-08-20074600074600KR7074600008원익QnCKOSDAQ27,850원500원1.83%27,750원28,250원27,250원191,91253.1억원26,288,000주7321.2억원
cmt2bxmfv0gwe0z96xif4weldfsc-stock-price073640:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmfs0gwd0z96c4oxpqbx1
{ "value": "073640", "scheme": "krx_code" }
{
  "value": "073640",
  "scheme": "krx_code"
}
—2026-08-20073640073640KR7073640005테라사이언스KOSDAQ654원0원0.00%0원0원0원00원116,378,770주761.1억원
cmt2bxmfd0gw60z960xsdqwi7fsc-stock-price073560:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmf90gw50z96646y1g5x1
{ "value": "073560", "scheme": "krx_code" }
{
  "value": "073560",
  "scheme": "krx_code"
}
—2026-08-20073560073560KR7073560005우리손에프앤지KOSDAQ1,543원19원1.25%1,516원1,543원1,512원53,3408128.7만원69,237,643주1068.3억원
cmt2bxmes0gvy0z96ca7i2j0bfsc-stock-price073490:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmeo0gvx0z965rfcd27g1
{ "value": "073490", "scheme": "krx_code" }
{
  "value": "073490",
  "scheme": "krx_code"
}
—2026-08-20073490073490KR7073490005LIG아큐버KOSDAQ31,800원-200원-0.63%32,150원33,100원31,750원46,76615억원7,603,846주2418억원
cmt2bxme70gvq0z960hq70dpafsc-stock-price073190:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxme40gvp0z96s6l95m911
{ "value": "073190", "scheme": "krx_code" }
{
  "value": "073190",
  "scheme": "krx_code"
}
—2026-08-20073190073190KR7073190001듀오백KOSDAQ1,622원0원0.00%0원0원0원00원11,968,040주194.1억원
cmt2bxmdo0gvi0z96x0vg07b3fsc-stock-price073010:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmdj0gvh0z96fhdchdun1
{ "value": "073010", "scheme": "krx_code" }
{
  "value": "073010",
  "scheme": "krx_code"
}
—2026-08-20073010073010KR7073010001케이에스피KOSDAQ2,970원70원2.41%2,910원3,070원2,905원167,4274.9억원40,191,250주1193.6억원
cmt2bxbp80ayw0z96drv1wei9fsc-stock-price000040:202608202026-08-20dayperiod2026-08-21 11:27:402026-08-21 11:27:40cmt2bxbp20ays0z96nuyphypy1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-08-20000040000040KR7000040006KR모터스KOSPI1,354원-64원-4.51%1,420원1,421원1,331원95,4041.3억원17,275,036주233.9억원
cmt2bxmd20gva0z962ylx4u94fsc-stock-price072950:202608202026-08-20dayperiod2026-08-21 11:27:542026-08-21 11:27:54cmt2bxmcz0gv90z966r8tgwl41
{ "value": "072950", "scheme": "krx_code" }
{
  "value": "072950",
  "scheme": "krx_code"
}
—2026-08-20072950072950KR7072950009빛샘전자KOSDAQ9,150원160원1.78%9,100원9,250원8,960원159,95014.5억원8,052,610주736.8억원
132,076건 중 96,001–96,050← 이전1921 / 2642 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬