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
cmsfplf5m0e6z0z3r6io7mcbjfsc-stock-price140610:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf5c0e6x0z3roays0t6u1
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-08-04140610140610KR7140610007엔솔바이오사이언스KONEX9,980원20원0.20%10,000원10,940원9,620원3,7733739.5만원14,376,402주1434.7억원
cmsfplf520e6v0z3rc2zsv84rfsc-stock-price140520:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf4s0e6t0z3ravhaxml61
{ "value": "140520", "scheme": "krx_code" }
{
  "value": "140520",
  "scheme": "krx_code"
}
—2026-08-04140520140520KR7140520008대창스틸KOSDAQ1,916원12원0.63%1,914원1,922원1,902원29,9325715만원21,109,243주404.4억원
cmsfplf4h0e6r0z3r1td2icmnfsc-stock-price140430:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf470e6p0z3rhf9elfsb1
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-08-04140430140430KR7140430000카티스KOSDAQ1,784원-16원-0.89%1,779원1,808원1,700원46,7298225.6만원10,689,507주190.7억원
cmsfplf3y0e6n0z3rph0lgn4jfsc-stock-price140410:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf3r0e6l0z3rrzketoiq1
{ "value": "140410", "scheme": "krx_code" }
{
  "value": "140410",
  "scheme": "krx_code"
}
—2026-08-04140410140410KR7140410002메지온KOSDAQ54,400원-10,900원-16.69%64,800원70,100원53,200원586,749353.4억원30,605,994주1.6조원
cmsfplf3i0e6j0z3ruiqdxbknfsc-stock-price140070:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf3a0e6h0z3rq1md5zui1
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-08-04140070140070KR7140070004서플러스글로벌KOSDAQ1,594원99원6.62%1,483원1,594원1,483원288,2604.4억원36,988,000주589.5억원
cmsfplf320e6f0z3rw93t7n75fsc-stock-price139990:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf2t0e6d0z3r8bjxhiv91
{ "value": "139990", "scheme": "krx_code" }
{
  "value": "139990",
  "scheme": "krx_code"
}
—2026-08-04139990139990KR7139990006아주스틸KOSPI2,225원75원3.49%2,110원2,235원2,110원27,3196013.4만원38,755,414주862.3억원
cmsfplf2j0e6b0z3rmu8fg06mfsc-stock-price139670:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf2a0e690z3rpvxf5oj41
{ "value": "139670", "scheme": "krx_code" }
{
  "value": "139670",
  "scheme": "krx_code"
}
—2026-08-04139670139670KR7139670004키네마스터KOSDAQ1,579원28원1.81%1,531원1,599원1,520원3,011470.5만원14,118,810주222.9억원
cmsfplf1z0e670z3rzcoj1ydffsc-stock-price139480:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf1q0e650z3revw0pwog1
{ "value": "139480", "scheme": "krx_code" }
{
  "value": "139480",
  "scheme": "krx_code"
}
—2026-08-04139480139480KR7139480008이마트KOSPI80,100원1,900원2.43%77,800원80,100원77,100원89,88771.1억원27,595,819주2.2조원
cmsfplf1f0e630z3r2ksdqqdxfsc-stock-price139130:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf150e610z3ri0ykwl6d1
{ "value": "139130", "scheme": "krx_code" }
{
  "value": "139130",
  "scheme": "krx_code"
}
—2026-08-04139130139130KR7139130009iM금융지주KOSPI17,250원290원1.71%16,800원17,410원16,720원447,34877.2억원158,363,408주2.7조원
cmsfplf0v0e5z0z3r6d8qy18efsc-stock-price138930:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf0m0e5x0z3rlexfrfz21
{ "value": "138930", "scheme": "krx_code" }
{
  "value": "138930",
  "scheme": "krx_code"
}
—2026-08-04138930138930KR7138930003BNK금융지주KOSPI15,110원20원0.13%14,850원15,200원14,830원1,081,012162억원310,327,033주4.6조원
cmsfplf0c0e5v0z3rrfcaa9ijfsc-stock-price138610:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplf020e5t0z3rbrkvgnvr1
{ "value": "138610", "scheme": "krx_code" }
{
  "value": "138610",
  "scheme": "krx_code"
}
—2026-08-04138610138610KR7138610001나이벡KOSDAQ15,000원990원7.07%14,000원15,000원14,000원23,7973.5억원11,367,793주1705.1억원
cmsfplezs0e5r0z3rdqz6jqmtfsc-stock-price138360:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplezj0e5p0z3r1i3ud6cn1
{ "value": "138360", "scheme": "krx_code" }
{
  "value": "138360",
  "scheme": "krx_code"
}
—2026-08-04138360138360KR7138360003앤로보틱스KOSDAQ1,930원51원2.71%1,830원1,974원1,830원905,87417.3억원87,973,934주1697.8억원
cmsfplez90e5n0z3rd6n4b77nfsc-stock-price138080:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleyz0e5l0z3rgqfdn60n1
{ "value": "138080", "scheme": "krx_code" }
{
  "value": "138080",
  "scheme": "krx_code"
}
—2026-08-04138080138080KR7138080007오이솔루션KOSDAQ19,370원1,850원10.56%19,200원20,750원17,400원233,66344.5억원12,377,758주2397.5억원
cmsfpleyp0e5j0z3r3rdymfx1fsc-stock-price138070:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleyf0e5h0z3rlg8tvewc1
{ "value": "138070", "scheme": "krx_code" }
{
  "value": "138070",
  "scheme": "krx_code"
}
—2026-08-04138070138070KR7138070008신진에스엠KOSDAQ1,535원-13원-0.84%1,559원1,559원1,520원17,4792709.1만원17,503,204주268.6억원
cmsfpley50e5f0z3rjqsqnj27fsc-stock-price138040:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplexw0e5d0z3rwe0vf8a51
{ "value": "138040", "scheme": "krx_code" }
{
  "value": "138040",
  "scheme": "krx_code"
}
—2026-08-04138040138040KR7138040001메리츠금융지주KOSPI119,500원-800원-0.67%116,900원120,800원116,800원276,866329.7억원167,347,273주19.9조원
cmsfplexm0e5b0z3rm4lhjx5cfsc-stock-price137950:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplexc0e590z3rxsnz1y2l1
{ "value": "137950", "scheme": "krx_code" }
{
  "value": "137950",
  "scheme": "krx_code"
}
—2026-08-04137950137950KR7137950002제이씨케미칼KOSDAQ2,695원115원4.46%2,540원2,740원2,540원43,5861.1억원22,267,814주600.1억원
cmsfplex20e570z3rbls2be61fsc-stock-price137940:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplewt0e550z3rig77g8941
{ "value": "137940", "scheme": "krx_code" }
{
  "value": "137940",
  "scheme": "krx_code"
}
—2026-08-04137940137940KR7137940003넥스트아이KOSDAQ2,115원85원4.19%2,010원2,115원1,930원65,4821.3억원9,812,067주207.5억원
cmsfplewj0e530z3r0bxkds3afsc-stock-price137400:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplew90e510z3rlew9k7ra1
{ "value": "137400", "scheme": "krx_code" }
{
  "value": "137400",
  "scheme": "krx_code"
}
—2026-08-04137400137400KR7137400008피엔티KOSDAQ31,250원2,300원7.94%29,300원31,250원29,300원158,86448.6억원23,690,728주7403.3억원
cmsfplevz0e4z0z3rf3jxdmdkfsc-stock-price137310:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplevq0e4x0z3rgpalj8c71
{ "value": "137310", "scheme": "krx_code" }
{
  "value": "137310",
  "scheme": "krx_code"
}
—2026-08-04137310137310KR7137310009에스디바이오센서KOSPI6,580원130원2.02%6,390원6,650원6,360원96,6116.3억원120,749,102주7945.2억원
cmsfplevg0e4v0z3rwx426gzsfsc-stock-price137080:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplev60e4t0z3rqgmg6hi81
{ "value": "137080", "scheme": "krx_code" }
{
  "value": "137080",
  "scheme": "krx_code"
}
—2026-08-04137080137080KR7137080008나래나노텍KOSDAQ5,330원170원3.29%5,280원5,410원5,220원10,2005426.4만원10,709,949주570.8억원
cmsfpleuv0e4r0z3rzrqa073cfsc-stock-price136660:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleun0e4p0z3rum7mbtfg1
{ "value": "136660", "scheme": "krx_code" }
{
  "value": "136660",
  "scheme": "krx_code"
}
—2026-08-04136660136660KR7136660008큐엠씨KONEX1,500원0원0.00%1,500원1,500원1,500원111.6만원2,360,950주35.4억원
cmsfpleub0e4n0z3rvtee8o6ofsc-stock-price136540:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleu30e4l0z3reoj32yjc1
{ "value": "136540", "scheme": "krx_code" }
{
  "value": "136540",
  "scheme": "krx_code"
}
—2026-08-04136540136540KR7136540002윈스테크넷KOSDAQ10,670원360원3.49%10,250원10,680원10,250원18,7791.9억원12,279,746주1310.2억원
cmsfplett0e4j0z3rwvsu83wdfsc-stock-price136490:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpletk0e4h0z3r8pdcy3ge1
{ "value": "136490", "scheme": "krx_code" }
{
  "value": "136490",
  "scheme": "krx_code"
}
—2026-08-04136490136490KR7136490000선진KOSPI9,790원340원3.60%9,450원9,790원9,450원55,3345.3억원23,779,604주2328억원
cmsfplet90e4f0z3rqrtcf4w7fsc-stock-price136480:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplet00e4d0z3r4mjfn5231
{ "value": "136480", "scheme": "krx_code" }
{
  "value": "136480",
  "scheme": "krx_code"
}
—2026-08-04136480136480KR7136480001하림KOSDAQ2,680원40원1.52%2,630원2,690원2,630원350,0439.3억원106,209,702주2846.4억원
cmsfplesp0e4b0z3r2px4qtawfsc-stock-price136410:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplese0e490z3rxpdvwdqi1
{ "value": "136410", "scheme": "krx_code" }
{
  "value": "136410",
  "scheme": "krx_code"
}
—2026-08-04136410136410KR7136410008아셈스KOSDAQ4,535원155원3.54%4,415원4,550원4,415원7,6973469.3만원11,019,106주499.7억원
cmsfples30e470z3rs12ugolgfsc-stock-price136150:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplert0e450z3ruv20rjpd1
{ "value": "136150", "scheme": "krx_code" }
{
  "value": "136150",
  "scheme": "krx_code"
}
—2026-08-04136150136150KR7136150000원일티엔아이KOSDAQ7,010원410원6.21%6,330원7,110원6,330원10,9707542.1만원8,381,030주587.5억원
cmsfplerh0e430z3rrob5sh36fsc-stock-price134790:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpler80e410z3rf7ksdupc1
{ "value": "134790", "scheme": "krx_code" }
{
  "value": "134790",
  "scheme": "krx_code"
}
—2026-08-04134790134790KR7134790005시디즈KOSPI19,550원30원0.15%19,520원19,580원19,390원379741.3만원2,000,000주391억원
cmsfpleqy0e3z0z3rhlcij68lfsc-stock-price134580:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleqp0e3x0z3r9tuxabwv1
{ "value": "134580", "scheme": "krx_code" }
{
  "value": "134580",
  "scheme": "krx_code"
}
—2026-08-04134580134580KR7134580000탑코미디어KOSDAQ1,235원123원11.06%1,085원1,300원1,085원170,9842억원49,294,149주608.7억원
cmsfpleqf0e3v0z3rhmtburclfsc-stock-price134380:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleq80e3t0z3r8ctrze041
{ "value": "134380", "scheme": "krx_code" }
{
  "value": "134380",
  "scheme": "krx_code"
}
—2026-08-04134380134380KR7134380005미원화학KOSPI10,110원-20원-0.20%10,130원10,130원10,100원2,1922215.7만원21,992,680주2223.4억원
cmsfpleoa0e3f0z3rg5oqv2o2fsc-stock-price131970:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleo00e3c0z3r9059u7qx1
{ "value": "131970", "scheme": "krx_code" }
{
  "value": "131970",
  "scheme": "krx_code"
}
—2026-08-04131970131970KR7131970006두산테스나KOSDAQ67,600원2,700원4.16%66,300원67,900원63,100원282,180185.1억원19,327,238주1.3조원
cmsfplen70e360z3r78mkbrozfsc-stock-price131400:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplemy0e350z3r143bvp8w1
{ "value": "131400", "scheme": "krx_code" }
{
  "value": "131400",
  "scheme": "krx_code"
}
—2026-08-04131400131400KR7131400004이브이첨단소재KOSDAQ673원6원0.90%670원708원660원653,7084.4억원59,591,882주401억원
cmsfplem40e2z0z3rspzlcbjafsc-stock-price131290:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplelu0e2w0z3rvjfh1wjc1
{ "value": "131290", "scheme": "krx_code" }
{
  "value": "131290",
  "scheme": "krx_code"
}
—2026-08-04131290131290KR7131290009티에스이KOSDAQ196,900원7,200원3.80%198,800원206,500원186,000원98,957193.3억원11,061,429주2.1조원
cmsfpleje0e2i0z3r30hfobp5fsc-stock-price131090:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplej30e2h0z3re8ebikf21
{ "value": "131090", "scheme": "krx_code" }
{
  "value": "131090",
  "scheme": "krx_code"
}
—2026-08-04131090131090KR7131090003시큐브KOSDAQ3,840원20원0.52%3,807원3,850원3,795원2,386913.8만원7,658,221주294억원
cmsfplei90e2b0z3rbu0g4jvffsc-stock-price130740:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplehz0e280z3rjtjeukkh1
{ "value": "130740", "scheme": "krx_code" }
{
  "value": "130740",
  "scheme": "krx_code"
}
—2026-08-04130740130740KR7130740004티피씨글로벌KOSDAQ1,913원38원2.03%1,875원2,025원1,875원44,9878556.5만원11,276,679주215.7억원
cmsfpleh70e230z3rh9hf5h0zfsc-stock-price130580:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplegv0e200z3rbbl4quyd1
{ "value": "130580", "scheme": "krx_code" }
{
  "value": "130580",
  "scheme": "krx_code"
}
—2026-08-04130580130580KR7130580004나이스디앤비KOSDAQ5,530원100원1.84%5,430원5,530원5,400원14,6167990.2만원15,400,000주851.6억원
cmsfpleg40e1v0z3r6bot7qnjfsc-stock-price129920:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfplefv0e1s0z3r4clzjt171
{ "value": "129920", "scheme": "krx_code" }
{
  "value": "129920",
  "scheme": "krx_code"
}
—2026-08-04129920129920KR7129920005대성하이텍KOSDAQ5,680원735원14.86%5,250원5,770원4,850원190,12610.3억원16,248,696주922.9억원
cmsfplef20e1n0z3r6ceq16nkfsc-stock-price129260:202608042026-08-04dayperiod2026-08-05 15:31:372026-08-05 15:31:37cmsfpleer0e1k0z3r3wd3rxuj1
{ "value": "129260", "scheme": "krx_code" }
{
  "value": "129260",
  "scheme": "krx_code"
}
—2026-08-04129260129260KR7129260006인터지스KOSPI1,907원28원1.49%1,879원1,919원1,879원16,6613169만원29,747,874주567.2억원
cmsfpledy0e1e0z3reeq9wsi0fsc-stock-price128820:202608042026-08-04dayperiod2026-08-05 15:31:362026-08-05 15:31:36cmsfpledo0e1c0z3rr4t5n3i91
{ "value": "128820", "scheme": "krx_code" }
{
  "value": "128820",
  "scheme": "krx_code"
}
—2026-08-04128820128820KR7128820008대성산업KOSPI4,135원175원4.42%3,960원4,150원3,960원103,3274.2억원45,235,478주1870.4억원
cmsfpleca0e130z3rbz2mz7e4fsc-stock-price127980:202608042026-08-04dayperiod2026-08-05 15:31:362026-08-05 15:31:36cmsfplec00e100z3r6densfgb1
{ "value": "127980", "scheme": "krx_code" }
{
  "value": "127980",
  "scheme": "krx_code"
}
—2026-08-04127980127980KR7127980001화인써키트KOSDAQ2,940원225원8.29%2,715원2,965원2,715원10,2522959.1만원11,840,684주348.1억원
cmsfpkyh40atn0z3rh0d2z93ufsc-stock-price019685:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkygw0atl0z3rk7gfezp11
{ "value": "019685", "scheme": "krx_code" }
{
  "value": "019685",
  "scheme": "krx_code"
}
—2026-08-04019685019685KR7019681006대교우BKOSPI710원28원4.11%700원718원667원41,4612899.7만원19,426,990주137.9억원
cmsfpkygm0atj0z3rki77wmjafsc-stock-price019680:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkygc0ath0z3r6c8lrirs1
{ "value": "019680", "scheme": "krx_code" }
{
  "value": "019680",
  "scheme": "krx_code"
}
—2026-08-04019680019680KR7019680008대교KOSPI895원-20원-2.19%898원917원889원38,8613509.2만원80,467,700주720.1억원
cmsfpkyg10atf0z3ra0nrg490fsc-stock-price019660:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkyfr0atd0z3rsel8r7b51
{ "value": "019660", "scheme": "krx_code" }
{
  "value": "019660",
  "scheme": "krx_code"
}
—2026-08-04019660019660KR7019660000글로본KOSDAQ1,545원25원1.64%1,525원1,589원1,491원33,7045119.9만원13,944,333주215.4억원
cmsfpkyfh0atb0z3r5e7bt1l5fsc-stock-price019570:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkyf60at90z3rxh0gk6af1
{ "value": "019570", "scheme": "krx_code" }
{
  "value": "019570",
  "scheme": "krx_code"
}
—2026-08-04019570019570KR7019570001GMI벤처KOSDAQ2,365원15원0.64%2,495원2,495원2,300원27,9486548.7만원9,545,004주225.7억원
cmsfpkyet0at70z3r1a1uv9rmfsc-stock-price019550:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkyek0at50z3r9b8m6kne1
{ "value": "019550", "scheme": "krx_code" }
{
  "value": "019550",
  "scheme": "krx_code"
}
—2026-08-04019550019550KR7019550003SBI인베스트먼트KOSDAQ1,000원29원2.99%974원1,010원974원265,7592.6억원81,033,287주810.3억원
cmsfpkye70at30z3r0pea136nfsc-stock-price019540:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkydy0at10z3r6rtgr63f1
{ "value": "019540", "scheme": "krx_code" }
{
  "value": "019540",
  "scheme": "krx_code"
}
—2026-08-04019540019540KR7019540004일지테크KOSDAQ6,350원90원1.44%6,260원6,470원6,250원44,7312.8억원13,513,500주858.1억원
cmsfpkydn0asz0z3r3n0dxc1bfsc-stock-price019490:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkydf0asx0z3rt2h4zpa61
{ "value": "019490", "scheme": "krx_code" }
{
  "value": "019490",
  "scheme": "krx_code"
}
—2026-08-04019490019490KR7019490002엑시큐어하이트론KOSPI541원0원0.00%0원0원0원00원76,432,270주413.4억원
cmsfpkyd40asv0z3rptntttxafsc-stock-price019210:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkycu0ast0z3r2aoj9e861
{ "value": "019210", "scheme": "krx_code" }
{
  "value": "019210",
  "scheme": "krx_code"
}
—2026-08-04019210019210KR7019210004와이지-원KOSDAQ17,890원1,710원10.57%16,470원18,250원16,390원882,199153.9억원37,193,728주6653.9억원
cmsfpkyck0asr0z3r82fipklffsc-stock-price019180:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkycb0asp0z3rz20vgfba1
{ "value": "019180", "scheme": "krx_code" }
{
  "value": "019180",
  "scheme": "krx_code"
}
—2026-08-04019180019180KR7019180009티에이치엔KOSPI5,800원160원2.84%5,660원5,830원5,610원57,5163.3억원18,000,000주1044억원
cmsfpkyby0asn0z3r1w9fur8xfsc-stock-price019175:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkybq0asl0z3rkyml9scf1
{ "value": "019175", "scheme": "krx_code" }
{
  "value": "019175",
  "scheme": "krx_code"
}
—2026-08-04019175019175KR7019171008신풍제약우KOSPI11,890원480원4.21%11,270원11,980원11,270원7,1858478.9만원1,991,230주236.7억원
cmsfpkybi0asj0z3reo9539f1fsc-stock-price019170:202608042026-08-04dayperiod2026-08-05 15:31:162026-08-05 15:31:16cmsfpkyb90ash0z3rvrof8xlw1
{ "value": "019170", "scheme": "krx_code" }
{
  "value": "019170",
  "scheme": "krx_code"
}
—2026-08-04019170019170KR7019170000신풍제약KOSPI8,040원270원3.47%7,660원8,130원7,660원69,5985.5억원52,418,522주4214.4억원
157,937건 중 144,101–144,150← 이전2883 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬