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
cmt2bxqvc0ikz0z961spgitr7fsc-stock-price179900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqv70ikx0z96lx5kbn2q1
{ "value": "179900", "scheme": "krx_code" }
{
  "value": "179900",
  "scheme": "krx_code"
}
—2026-08-20179900179900KR7179900006유티아이KOSDAQ3,150원-225원-6.67%3,375원3,410원3,020원463,23214.6억원19,790,412주623.3억원
cmt2bxqv20ikv0z964g8mk70yfsc-stock-price179720:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqut0ikt0z96b2sqvtsc1
{ "value": "179720", "scheme": "krx_code" }
{
  "value": "179720",
  "scheme": "krx_code"
}
—2026-08-20179720179720KR7179720008머니무브KONEX6,200원200원3.33%6,200원6,200원5,800원1810.7만원2,750,018주170.5억원
cmt2bxquh0ikr0z96okkodnarfsc-stock-price179530:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqu70ikp0z969y1uc6mx1
{ "value": "179530", "scheme": "krx_code" }
{
  "value": "179530",
  "scheme": "krx_code"
}
—2026-08-20179530179530KR7179530001애드바이오텍KOSDAQ2,500원-75원-2.91%2,575원2,630원2,410원100,0522.5억원26,950,299주673.7억원
cmt2bxqu20ikn0z963gzj2nqffsc-stock-price179290:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtx0ikl0z96ynxmi9z71
{ "value": "179290", "scheme": "krx_code" }
{
  "value": "179290",
  "scheme": "krx_code"
}
—2026-08-20179290179290KR7179290002엠아이텍KOSDAQ5,300원210원4.13%5,110원5,410원5,090원52,2582.7억원32,365,678주1715.3억원
cmt2bxqts0ikj0z967c4bqxfifsc-stock-price178920:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtn0ikh0z967ekvq7do1
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-08-20178920178920KR7178920005PI첨단소재KOSPI19,450원190원0.99%19,660원19,660원19,160원37,5367.2억원29,366,322주5711.7억원
cmt2bxqti0ikf0z96goetklxffsc-stock-price178780:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqtd0ikd0z96vha8973a1
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-08-20178780178780KR7178780003일월지엠엘KOSDAQ2,235원85원3.95%2,145원2,255원2,100원15,3453312.8만원18,639,195주416.5억원
cmt2bxqt80ikb0z96byoqmp5ifsc-stock-price178600:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqt30ik90z969fdt062k1
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-08-20178600178600KR7178600003대동고려삼KONEX1,900원101원5.61%1,900원1,900원1,900원11,900원4,449,600주84.5억원
cmt2bxqsy0ik70z96h7p0es1bfsc-stock-price178320:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqst0ik50z964zkdka6i1
{ "value": "178320", "scheme": "krx_code" }
{
  "value": "178320",
  "scheme": "krx_code"
}
—2026-08-20178320178320KR7178320008서진시스템KOSDAQ38,800원550원1.44%38,500원40,400원37,300원1,030,510405.3억원63,650,737주2.4조원
cmt2bxqso0ik30z9659a9w7tefsc-stock-price177900:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqsi0ik10z96usj3elvo1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-08-20177900177900KR7177900008쓰리에이로직스KOSDAQ4,035원55원1.38%3,980원4,210원3,980원17,5627087만원9,627,600주388.4억원
cmt2bxqse0ijz0z96flgfdf5yfsc-stock-price177830:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqs90ijx0z96n6if8h0x1
{ "value": "177830", "scheme": "krx_code" }
{
  "value": "177830",
  "scheme": "krx_code"
}
—2026-08-20177830177830KR7177830007파버나인KOSDAQ2,300원-35원-1.50%2,350원2,350원2,270원58,1141.3억원11,325,993주260.4억원
cmt2bxqs40ijv0z96q7mxwmtifsc-stock-price177350:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqrz0ijt0z96q093is4m1
{ "value": "177350", "scheme": "krx_code" }
{
  "value": "177350",
  "scheme": "krx_code"
}
—2026-08-20177350177350KR7177350006베셀KOSDAQ1,716원145원9.23%1,560원1,799원1,482원407,2256.8억원9,915,851주170.1억원
cmt2bxqrn0ijr0z96n9ol1tbrfsc-stock-price176750:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqri0ijp0z96r4qnttv21
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-08-20176750176750KR7176750008듀켐바이오KOSDAQ6,520원60원0.93%6,610원6,620원6,440원20,3821.3억원28,488,720주1857.4억원
cmt2bxqrc0ijn0z96owkls0vvfsc-stock-price176590:202608202026-08-20dayperiod2026-08-21 11:28:002026-08-21 11:28:00cmt2bxqr70ijl0z96cqlnw2471
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-08-20176590176590KR7176590008코나솔KONEX2,245원-145원-6.07%2,400원2,400원2,040원52,5721억원5,836,383주131억원
cmt2bxqdg0ie70z96scy6zt4cfsc-stock-price149950:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqdb0ie50z96y79icgkj1
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-08-20149950149950KR7149950008아바텍KOSDAQ9,020원350원4.04%8,700원9,280원8,700원78,0477억원13,667,703주1232.8억원
cmt2bxqd50ie30z9614jagkxrfsc-stock-price149010:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqd00ie10z961kh3k45r1
{ "value": "149010", "scheme": "krx_code" }
{
  "value": "149010",
  "scheme": "krx_code"
}
—2026-08-20149010149010KR7149010001아이케이세미콘KONEX3,775원-10원-0.26%0원0원0원00원3,120,000주117.7억원
cmt2bxqcu0idz0z969spb8lajfsc-stock-price148930:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqcq0idx0z96p8xtip7v1
{ "value": "148930", "scheme": "krx_code" }
{
  "value": "148930",
  "scheme": "krx_code"
}
—2026-08-20148930148930KR7148930001에이치와이티씨KOSDAQ3,295원125원3.94%3,240원3,390원3,200원14,3474746.9만원10,175,213주335.2억원
cmt2bxqcl0idv0z962sujbbggfsc-stock-price148780:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqcg0idt0z96lc9048541
{ "value": "148780", "scheme": "krx_code" }
{
  "value": "148780",
  "scheme": "krx_code"
}
—2026-08-20148780148780KR7148780000비큐AIKOSDAQ3,645원-75원-2.02%3,805원3,950원3,645원216,3558억원6,289,145주229.2억원
cmt2bxqcb0idr0z96p4st5484fsc-stock-price148250:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqc60idp0z96qzt2r9oi1
{ "value": "148250", "scheme": "krx_code" }
{
  "value": "148250",
  "scheme": "krx_code"
}
—2026-08-20148250148250KR7148250004알엔투테크놀로지KOSDAQ1,400원-60원-4.11%1,500원1,500원1,372원83,6901.1억원13,610,704주190.5억원
cmt2bxqc00idn0z96rxbq4d57fsc-stock-price148150:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqbv0idl0z96ib7hl1gr1
{ "value": "148150", "scheme": "krx_code" }
{
  "value": "148150",
  "scheme": "krx_code"
}
—2026-08-20148150148150KR7148150006세경하이테크KOSDAQ3,410원130원3.96%3,300원3,420원3,300원136,4434.6억원35,542,818주1212억원
cmt2bxqbq0idj0z967t0wicfufsc-stock-price147830:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqbl0idh0z96ygcaqpwb1
{ "value": "147830", "scheme": "krx_code" }
{
  "value": "147830",
  "scheme": "krx_code"
}
—2026-08-20147830147830KR7147830004제룡산업KOSDAQ6,890원-80원-1.15%7,050원7,080원6,870원174,52612.1억원20,000,000주1378억원
cmt2bxqbf0idf0z9648j1nes0fsc-stock-price147760:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqbb0idd0z96pa386ri41
{ "value": "147760", "scheme": "krx_code" }
{
  "value": "147760",
  "scheme": "krx_code"
}
—2026-08-20147760147760KR7147760003피엠티KOSDAQ3,385원-50원-1.46%3,440원3,495원3,310원55,0661.8억원20,000,000주677억원
cmt2bxqb60idb0z96o5y6g1t1fsc-stock-price146320:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqb00id90z96mry1s15t1
{ "value": "146320", "scheme": "krx_code" }
{
  "value": "146320",
  "scheme": "krx_code"
}
—2026-08-20146320146320KR7146320007비씨엔씨KOSDAQ10,100원410원4.23%10,000원10,150원9,800원9,7469774.6만원12,797,923주1292.5억원
cmt2bxqaw0id70z96ebs8gmesfsc-stock-price146060:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqaq0id50z9684doqmpa1
{ "value": "146060", "scheme": "krx_code" }
{
  "value": "146060",
  "scheme": "krx_code"
}
—2026-08-20146060146060KR7146060009율촌KOSDAQ1,095원-9원-0.82%1,095원1,112원1,070원35,9283902.3만원24,015,595주262.9억원
cmt2bxqal0id30z96m3dhkr14fsc-stock-price145995:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqag0id10z96j43hxk6b1
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-08-20145995145995KR7145991006삼양사우KOSPI32,950원400원1.23%33,350원33,350원32,300원220718.4만원370,070주121.9억원
cmt2bxqaa0icz0z96uquzcg4jfsc-stock-price145990:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxqa60icx0z96vppfcbud1
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-08-20145990145990KR7145990008삼양사KOSPI45,450원400원0.89%45,300원45,500원44,550원9,6684.3억원10,313,449주4687.4억원
cmt2bxqa10icv0z96j5q1o1vxfsc-stock-price145720:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq9v0ict0z965qzk348w1
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-08-20145720145720KR7145720009덴티움KOSPI37,600원100원0.27%37,700원38,450원37,200원33,15512.4억원8,623,891주3242.5억원
cmt2bxq9r0icr0z960q6o43kcfsc-stock-price145270:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq9l0icp0z9629nqnlto1
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-08-20145270145270KR7145270005케이탑리츠KOSPI793원-2원-0.25%799원799원791원9,783775만원48,060,774주381.1억원
cmt2bxq9g0icn0z96uiwx5kchfsc-stock-price145210:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq9b0icl0z96z9ikp4e41
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-08-20145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmt2bxq950icj0z96wdb8xe3ffsc-stock-price145170:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq910ich0z96lzggxfbl1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-08-20145170145170KR7145170007노브랜드KOSDAQ2,820원-45원-1.57%2,845원2,920원2,800원26,7987571.7만원16,908,405주476.8억원
cmt2bxq8w0icf0z96l769aqpifsc-stock-price145020:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq8r0icd0z96aqw1s0ke1
{ "value": "145020", "scheme": "krx_code" }
{
  "value": "145020",
  "scheme": "krx_code"
}
—2026-08-20145020145020KR7145020004휴젤KOSDAQ249,000원2,000원0.81%249,000원251,500원243,000원34,36184.9억원12,515,173주3.1조원
cmt2bxq8m0icb0z96z3jqb4mnfsc-stock-price144960:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq8g0ic90z96ge5oipxi1
{ "value": "144960", "scheme": "krx_code" }
{
  "value": "144960",
  "scheme": "krx_code"
}
—2026-08-20144960144960KR7144960002뉴파워프라즈마KOSDAQ10,320원-200원-1.90%10,800원11,050원10,190원1,194,962124.5억원43,692,624주4509억원
cmt2bxq8b0ic70z96dfy2l82tfsc-stock-price144510:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq860ic50z96k7kjqkh11
{ "value": "144510", "scheme": "krx_code" }
{
  "value": "144510",
  "scheme": "krx_code"
}
—2026-08-20144510144510KR7144510005지씨셀KOSDAQ14,410원950원7.06%15,700원15,880원14,110원106,10815.6억원15,800,344주2276.8억원
cmt2bxq810ic30z96svb1apo5fsc-stock-price143540:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq7w0ic10z963f8mml241
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-08-20143540143540KR7143540003영우디에스피KOSDAQ1,050원77원7.91%982원1,050원982원207,8402.1억원44,599,895주468.2억원
cmt2bxq7r0ibz0z96zj99ji0mfsc-stock-price143240:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq7m0ibx0z96ufag625u1
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-08-20143240143240KR7143240000사람인KOSDAQ16,830원150원0.90%16,700원16,990원16,700원4,4447473.5만원10,732,731주1806.3억원
cmt2bxq7g0ibv0z96py9uibdafsc-stock-price143210:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq7b0ibt0z966bigirzs1
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-08-20143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmt2bxq770ibr0z960wklo07wfsc-stock-price143160:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq710ibp0z96p9t3f4bb1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-08-20143160143160KR7143160000아이디스KOSDAQ16,330원780원5.02%15,410원16,440원15,390원22,0553.5억원10,716,390주1749.9억원
cmt2bxq6w0ibn0z96sfupa4w4fsc-stock-price142760:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq6r0ibl0z9695797s5q1
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-08-20142760142760KR7142760008모아라이프플러스KOSDAQ349원0원0.00%0원0원0원00원42,166,980주147.1억원
cmt2bxq6m0ibj0z964b68kmcifsc-stock-price142280:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq6h0ibh0z96o28b8d151
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-08-20142280142280KR7142280007녹십자엠에스KOSDAQ2,710원120원4.63%2,760원3,035원2,630원579,79316억원23,963,031주649.3억원
cmt2bxq6b0ibf0z9660kddo2qfsc-stock-price142210:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq670ibd0z96ajbij72b1
{ "value": "142210", "scheme": "krx_code" }
{
  "value": "142210",
  "scheme": "krx_code"
}
—2026-08-20142210142210KR7142210004유니트론텍KOSDAQ6,300원130원2.11%6,320원6,440원6,170원226,92114.3억원20,751,403주1307.3억원
cmt2bxq620ibb0z9629zapo4efsc-stock-price141080:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq5x0ib90z967gpvu4961
{ "value": "141080", "scheme": "krx_code" }
{
  "value": "141080",
  "scheme": "krx_code"
}
—2026-08-20141080141080KR7141080002리가켐바이오KOSDAQ108,300원3,900원3.74%110,700원113,000원104,000원219,126235.8억원37,019,418주4조원
cmt2bxq5q0ib70z962t56cfivfsc-stock-price141000:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq5m0ib50z965ks3uh0b1
{ "value": "141000", "scheme": "krx_code" }
{
  "value": "141000",
  "scheme": "krx_code"
}
—2026-08-20141000141000KR7141000000비아트론KOSDAQ8,600원140원1.65%8,590원8,650원8,170원42,9593.5억원12,114,710주1041.8억원
cmt2bxq5h0ib30z966q7hjt6nfsc-stock-price140860:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq5d0ib10z96km1i90lc1
{ "value": "140860", "scheme": "krx_code" }
{
  "value": "140860",
  "scheme": "krx_code"
}
—2026-08-20140860140860KR7140860008파크시스템스KOSDAQ267,500원-4,500원-1.65%279,000원281,500원262,000원27,26673.9억원7,002,469주1.8조원
cmt2bxq570iaz0z96zlhh2djcfsc-stock-price140670:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq520iax0z96akgjcyth1
{ "value": "140670", "scheme": "krx_code" }
{
  "value": "140670",
  "scheme": "krx_code"
}
—2026-08-20140670140670KR7140670001알에스오토메이션KOSDAQ10,120원90원0.90%10,260원10,260원9,940원33,9053.4억원12,839,840주1299.3억원
cmt2bxq4x0iav0z9604eakqfofsc-stock-price140660:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq4q0iat0z966xa2qot81
{ "value": "140660", "scheme": "krx_code" }
{
  "value": "140660",
  "scheme": "krx_code"
}
—2026-08-20140660140660KR7140660002위월드KONEX700원-100원-12.50%800원800원700원201.5만원2,487,252주17.4억원
cmt2bxq4h0iar0z966fa2tg2xfsc-stock-price140610:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq4c0iap0z96pit3o8o51
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-08-20140610140610KR7140610007엔솔바이오사이언스KONEX10,520원-70원-0.66%10,610원10,860원10,320원2,0772192.5만원14,376,402주1512.3억원
cmt2bxq420ian0z963bnk4kt0fsc-stock-price140520:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq3s0ial0z9648rxin3l1
{ "value": "140520", "scheme": "krx_code" }
{
  "value": "140520",
  "scheme": "krx_code"
}
—2026-08-20140520140520KR7140520008대창스틸KOSDAQ2,015원35원1.77%1,980원2,025원1,980원16,0083197.6만원21,109,243주425.3억원
cmt2bxq3g0iaj0z96n5ewxegafsc-stock-price140430:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq3c0iah0z96dmnablfh1
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-08-20140430140430KR7140430000카티스KOSDAQ1,805원-36원-1.96%1,836원1,880원1,751원44,0277924.2만원10,689,507주192.9억원
cmt2bxq360iaf0z961gxsgfmtfsc-stock-price140410:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq310iad0z96ecf7y2861
{ "value": "140410", "scheme": "krx_code" }
{
  "value": "140410",
  "scheme": "krx_code"
}
—2026-08-20140410140410KR7140410002메지온KOSDAQ63,800원-500원-0.78%66,800원67,200원63,600원68,39544.2억원30,605,994주1.9조원
cmt2bxq2x0iab0z96tnvsqbmkfsc-stock-price140070:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq2s0ia90z96ys0zn09p1
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-08-20140070140070KR7140070004서플러스글로벌KOSDAQ1,831원18원0.99%1,830원1,870원1,786원124,2672.2억원36,988,000주677.2억원
cmt2bxq2m0ia70z9647dytov9fsc-stock-price139990:202608202026-08-20dayperiod2026-08-21 11:27:592026-08-21 11:27:59cmt2bxq2h0ia50z96onvvlud51
{ "value": "139990", "scheme": "krx_code" }
{
  "value": "139990",
  "scheme": "krx_code"
}
—2026-08-20139990139990KR7139990006아주스틸KOSPI2,235원-15원-0.67%2,250원2,270원2,230원16,1773630.8만원38,755,414주866.1억원
83,286건 중 48,301–48,350← 이전967 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬