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
cmsq8f3080abz0z4k6d68qnjefsc-stock-price446540:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f3030abx0z4k7vrw88j71
{ "value": "446540", "scheme": "krx_code" }
{
  "value": "446540",
  "scheme": "krx_code"
}
—2026-08-11446540446540KR7446540007메가터치KOSDAQ8,320원530원6.80%7,800원8,420원7,440원391,73931.8억원29,079,111주2419.3억원
cmsq8f2zy0abv0z4k2m4fm10dfsc-stock-price446440:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2zt0abt0z4kgtt31pzb1
{ "value": "446440", "scheme": "krx_code" }
{
  "value": "446440",
  "scheme": "krx_code"
}
—2026-08-11446440446440KR7446440000에피바이오텍KONEX14,980원-20원-0.13%0원0원0원00원2,306,879주345.5억원
cmsq8f2zn0abr0z4krj8hva06fsc-stock-price446070:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2zk0abp0z4kyroyyiso1
{ "value": "446070", "scheme": "krx_code" }
{
  "value": "446070",
  "scheme": "krx_code"
}
—2026-08-11446070446070KR7446070005유니드비티플러스KOSPI3,595원0원0.00%3,595원3,610원3,535원38,0781.3억원10,611,215주381.4억원
cmsq8f2z60abn0z4kv82a56r6fsc-stock-price445680:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2z20abl0z4kql5ca0nu1
{ "value": "445680", "scheme": "krx_code" }
{
  "value": "445680",
  "scheme": "krx_code"
}
—2026-08-11445680445680KR7445680002큐리옥스바이오시스템즈KOSDAQ45,250원2,550원5.97%41,900원46,650원40,150원139,07161.3억원17,203,255주7784.4억원
cmsq8f2yx0abj0z4kmhc90pvtfsc-stock-price445180:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2yq0abh0z4kg3u8vm0e1
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-08-11445180445180KR7445180003퓨릿KOSDAQ8,460원260원3.17%8,030원8,510원8,030원30,5202.5억원17,189,188주1454.2억원
cmsq8f2yk0abf0z4k8objxhwxfsc-stock-price445090:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2yf0abd0z4kl2zihqap1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-08-11445090445090KR7445090004에이직랜드KOSDAQ19,430원-70원-0.36%19,170원19,820원19,050원18,7603.6억원10,925,658주2122.8억원
cmsq8f2ya0abb0z4kzy3do8x4fsc-stock-price444530:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2y50ab90z4ktre1mbb51
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-08-11444530444530KR7444530000심플랫폼KOSDAQ4,900원-130원-2.58%4,830원5,060원4,830원9,0894493.5만원6,431,786주315.1억원
cmsq8f2xz0ab70z4kaieaj3xhfsc-stock-price443670:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2xv0ab50z4kon4u0mjq1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-08-11443670443670KR7443670005에스피소프트KOSDAQ3,240원-15원-0.46%3,235원3,260원3,150원57,4401.8억원24,010,564주777.9억원
cmsq8f2xq0ab30z4ktiph0d7zfsc-stock-price443250:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2xl0ab10z4kunw22p0y1
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-08-11443250443250KR7443250006레뷰코퍼레이션KOSDAQ6,380원330원5.45%5,950원6,390원5,950원11,0786912.1만원10,809,817주689.6억원
cmsq8f2xf0aaz0z4kga50ldezfsc-stock-price443060:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2xa0aax0z4k25whwwl61
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-08-11443060443060KR7443060009HD현대마린솔루션KOSPI200,000원-4,500원-2.20%203,000원209,000원200,000원39,58780.1억원44,833,460주8.9조원
cmsq8f2x50aav0z4kxb8z7a6jfsc-stock-price441270:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2x00aat0z4kljur7ino1
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-08-11441270441270KR7441270006파인엠텍KOSDAQ8,930원-230원-2.51%9,360원9,360원8,680원401,54435.7억원42,044,047주3754.5억원
cmsq8f2wv0aar0z4kxyufg7vdfsc-stock-price440320:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2wp0aap0z4k7mvxf82r1
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-08-11440320440320KR7440320000오픈놀KOSDAQ2,500원130원5.49%2,330원2,540원2,330원41,2151억원9,980,000주249.5억원
cmsq8f2wl0aan0z4kujgub484fsc-stock-price440290:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2wf0aal0z4kfkkzgw481
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-08-11440290440290KR7440290005HB인베스트먼트KOSDAQ1,758원55원3.23%1,705원1,765원1,700원63,8991.1억원27,506,430주483.5억원
cmsq8f2w90aaj0z4kc7iijdc6fsc-stock-price440110:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2w50aah0z4k86a89wfi1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-08-11440110440110KR7440110005파두KOSDAQ62,000원600원0.98%60,400원63,400원59,100원341,389210.7억원50,111,027주3.1조원
cmsq8f2w00aaf0z4k0d42w88ffsc-stock-price439960:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2vv0aad0z4kkotflpog1
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-08-11439960439960KR7439960006코스모로보틱스KOSDAQ16,940원-1,220원-6.72%16,640원17,280원16,510원3,458,291585.7억원32,450,626주5497.1억원
cmsq8f2vq0aab0z4k6bdslr1ifsc-stock-price439580:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2vl0aa90z4keduchzbx1
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-08-11439580439580KR7439580002블루엠텍KOSDAQ1,853원63원3.52%1,775원1,890원1,773원125,6752.3억원33,846,547주627.1억원
cmsq8f2qs0a8f0z4kvhpkgxelfsc-stock-price425040:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ql0a8c0z4kvijzq2xk1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-08-11425040425040KR7425040003티이엠씨KOSDAQ9,530원-20원-0.21%9,400원9,740원9,300원217,88820.6억원21,922,898주2089.2억원
cmsq8f2q50a870z4k3zpvtq7afsc-stock-price424960:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2q10a840z4k3r9ijuza1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-08-11424960424960KR7424960003스마트레이더시스템KOSDAQ4,130원50원1.23%4,100원4,165원3,940원12,9395300.9만원16,485,110주680.8억원
cmsq8f2pm0a7z0z4kqui1ge3pfsc-stock-price424760:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ph0a7w0z4kg6kmafxe1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-08-11424760424760KR7424760007벨로크KOSDAQ2,100원-90원-4.11%2,190원2,230원2,090원40,9768766.7만원10,054,368주211.1억원
cmsq8f2p20a7r0z4k7mkcypd8fsc-stock-price420570:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ox0a7o0z4kbw82lkf01
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-08-11420570420570KR7420570004제이투케이바이오KOSDAQ11,190원630원5.97%10,720원11,290원10,560원67,0717.3억원5,847,483주654.3억원
cmsq8f2og0a7i0z4kn4b5ngfufsc-stock-price419530:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2od0a7h0z4kwkuihkez1
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-08-11419530419530KR7419530001SAMG엔터KOSDAQ26,650원500원1.91%26,200원26,900원25,200원159,63241.2억원10,207,337주2720.2억원
cmsq8f2nx0a7a0z4kbi7k0fdmfsc-stock-price419080:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ns0a780z4kjfvdn0fj1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-08-11419080419080KR7419080007엔젯KOSDAQ5,640원190원3.49%5,450원5,740원5,380원50,2602.8억원10,871,817주613.1억원
cmsq8f2nd0a730z4kk06or633fsc-stock-price418620:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2n70a700z4kq68zq3nk1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-08-11418620418620KR7418620001E8KOSDAQ897원-97원-9.76%994원1,110원863원4,209,76041.6억원19,850,477주178억원
cmsq8f2vf0aa70z4kzvx9sc3yfsc-stock-price439260:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2vb0aa50z4k2583u8191
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-08-11439260439260KR7439260001대한조선KOSPI50,500원-100원-0.20%51,000원52,200원50,200원51,50126.2억원38,088,730주1.9조원
cmsq8f2v60aa30z4kichmpm4efsc-stock-price439090:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2v10aa10z4k8i8fqylg1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-08-11439090439090KR7439090002마녀공장KOSDAQ19,130원1,800원10.39%18,320원19,200원17,840원2,072,060386.3억원16,393,260주3136억원
cmsq8f2uv0a9z0z4k91zft75sfsc-stock-price438700:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ur0a9x0z4kmyll9jy51
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-08-11438700438700KR7438700007버넥트KOSDAQ1,824원4원0.22%1,834원1,845원1,750원20,2093655.2만원11,144,890주203.2억원
cmsq8f2ul0a9v0z4kiw5rkvtvfsc-stock-price437730:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ug0a9t0z4kwyyaulic1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-08-11437730437730KR7437730005삼현KOSDAQ37,600원600원1.62%37,550원38,450원36,400원200,22575억원31,707,567주1.1조원
cmsq8f2ub0a9r0z4kj5dh9wv6fsc-stock-price435570:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2u60a9p0z4k6kafmq7k1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-08-11435570435570KR7435570007에르코스KOSDAQ7,130원-50원-0.70%7,270원7,270원7,040원2,6741897.9만원7,616,983주543억원
cmsq8f2u10a9n0z4kfkbhp1wcfsc-stock-price434480:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tw0a9l0z4kg96nt7ne1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-08-11434480434480KR7434480000모니터랩KOSDAQ2,615원130원5.23%2,485원2,665원2,480원54,7191.4억원12,310,300주321.9억원
cmsq8f2tr0a9j0z4kshamcnlmfsc-stock-price434190:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tm0a9h0z4khzvtfjyk1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-08-11434190434190KR7434190005탈로스KONEX2,545원245원10.65%2,100원2,545원2,050원563132.1만원7,369,434주187.5억원
cmsq8f2tg0a9f0z4kbf4eivejfsc-stock-price432980:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2tc0a9d0z4k9mq2pmvz1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-08-11432980432980KR7432980001엠에프씨KOSDAQ2,770원70원2.59%2,730원2,845원2,670원1,391382.6만원8,591,742주237.9억원
cmsq8f2t60a9b0z4kpx7hgmvrfsc-stock-price432720:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2t20a990z4ke0n5otsu1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-08-11432720432720KR7432720001퀄리타스반도체KOSDAQ9,040원160원1.80%8,610원9,220원8,540원110,4659.8억원14,187,572주1282.5억원
cmsq8f2sw0a970z4kat7ze5tofsc-stock-price432470:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ss0a950z4k1etylvpm1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-08-11432470432470KR7432470003케이엔에스KOSDAQ8,400원10원0.12%8,390원8,460원7,800원11,0309094.7만원8,771,556주736.8억원
cmsq8f2sn0a930z4kbu8qxg99fsc-stock-price432430:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2si0a910z4koimya09y1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-08-11432430432430KR7432430007와이랩KOSDAQ2,285원165원7.78%2,120원2,300원2,100원27,8486108.2만원16,508,320주377.2억원
cmsq8f2sc0a8z0z4kxnedr889fsc-stock-price432320:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2s70a8x0z4k82mlrlr11
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-08-11432320432320KR7432320000KB스타리츠KOSPI1,456원51원3.63%1,417원1,473원1,394원340,4184.9억원150,764,285주2195.1억원
cmsq8f2s10a8v0z4ku1qv2nfdfsc-stock-price431190:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rx0a8t0z4k92ij5f981
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-08-11431190431190KR7431190008케이쓰리아이KOSDAQ2,675원30원1.13%2,645원2,685원2,585원23,2396095.2만원7,486,442주200.2억원
cmsq8f2rs0a8r0z4knsj0rp14fsc-stock-price430690:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rn0a8p0z4kycq903751
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-08-11430690430690KR7430690008한싹KOSDAQ2,535원70원2.84%2,460원2,570원2,415원64,2761.6억원10,895,304주276.1억원
cmsq8f2ri0a8n0z4kx5anz8jhfsc-stock-price429270:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2rd0a8l0z4kc8qjh2su1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-08-11429270429270KR7429270002시지트로닉스KOSDAQ3,890원350원9.89%3,700원4,600원3,655원503,67420.9억원6,449,231주250.8억원
cmsq8f2r70a8j0z4kiod8vxrdfsc-stock-price425420:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2r10a8h0z4k91ekb4rr1
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-08-11425420425420KR7425420007티에프이KOSDAQ34,250원1,150원3.47%32,600원35,150원32,600원43,91714.9억원12,347,181주4228.9억원
cmsq8f2qg0a8a0z4knmxbh5zwfsc-stock-price424980:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2qb0a880z4k66nybj441
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-08-11424980424980KR7424980001마이크로투나노KOSDAQ7,210원310원4.49%6,670원7,580원6,670원18,9111.3억원5,918,890주426.7억원
cmsq8f2pv0a820z4kppqetn5wfsc-stock-price424870:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2pr0a810z4ky1mejzme1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-11424870424870KR7424870004이뮨온시아KOSDAQ3,440원45원1.33%3,365원3,510원3,315원206,0527억원91,272,269주3139.7억원
cmsq8f2pb0a7v0z4krer69satfsc-stock-price420770:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2p70a7s0z4kwqnkbjkv1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-08-11420770420770KR7420770000기가비스KOSDAQ117,400원100원0.09%116,200원121,000원112,800원81,99795.7억원12,675,758주1.4조원
cmsq8f2or0a7m0z4k68ccfuzufsc-stock-price419540:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2on0a7l0z4k1kbbejmx1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-08-11419540419540KR7419540000비스토스KOSDAQ3,150원0원0.00%3,095원3,190원3,015원46,5041.4억원5,958,253주187.6억원
cmsq8f2o60a7e0z4kkk2xu192fsc-stock-price419120:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2o20a7d0z4khu7y97te1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-08-11419120419120KR7419120001산돌KOSDAQ2,460원75원3.14%2,370원2,485원2,365원23,1275583.8만원14,223,089주349.8억원
cmsq8f2nl0a760z4kk82ka56yfsc-stock-price419050:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ni0a750z4koe760pqz1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-08-11419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,542원-30원-1.91%1,599원1,626원1,533원1,323,75020.7억원57,196,240주881.9억원
cmsq8f2n20a6z0z4kb1a10cuafsc-stock-price418550:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2my0a6x0z4k1vipdjz91
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-08-11418550418550KR7418550000제이오KOSDAQ4,800원45원0.95%4,735원4,900원4,650원87,4594.1억원32,017,673주1536.8억원
cmsq8f2mr0a6u0z4ktqqm3kmjfsc-stock-price418470:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2mo0a6t0z4kty0ximvk1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-08-11418470418470KR7418470001KT밀리의서재KOSDAQ10,780원-200원-1.82%10,980원11,030원10,710원12,8421.3억원8,565,789주923.3억원
cmsq8f2m80a6n0z4kj4mg9jc7fsc-stock-price418250:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2m30a6k0z4kntjpm2iz1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-08-11418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmsq8f2lo0a6e0z4kvkr6gqqsfsc-stock-price417860:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2lk0a6c0z4kx3blepmi1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-08-11417860417860KR7417860004오브젠KOSDAQ7,460원90원1.22%7,400원7,680원7,230원69,0225.1억원4,706,906주351.1억원
cmsq8f2l40a660z4kmn5czl56fsc-stock-price417790:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2kz0a640z4k2gr4ix8x1
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-08-11417790417790KR7417790003트루엔KOSDAQ6,270원200원3.29%6,060원6,280원6,050원13,6128412만원10,468,391주656.3억원
157,937건 중 135,401–135,450← 이전2709 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬