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
cmt2bxrrk0ixb0z9617z63p3xfsc-stock-price211050:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrrf0ix90z962km5lz3k1
{ "value": "211050", "scheme": "krx_code" }
{
  "value": "211050",
  "scheme": "krx_code"
}
—2026-08-20211050211050KR7211050000인카금융서비스KOSDAQ10,830원320원3.04%10,780원10,870원10,570원52,5015.6억원49,263,657주5335.2억원
cmt2bxrr90ix70z96eit36p1vfsc-stock-price210980:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrr50ix50z96m2vxovmd1
{ "value": "210980", "scheme": "krx_code" }
{
  "value": "210980",
  "scheme": "krx_code"
}
—2026-08-20210980210980KR7210980009SK디앤디KOSPI4,855원0원0.00%4,855원4,880원4,790원44,1822.1억원18,617,382주903.8억원
cmt2bxrr00ix30z96u9r4ylqffsc-stock-price210540:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrqv0ix10z96qb8nnql21
{ "value": "210540", "scheme": "krx_code" }
{
  "value": "210540",
  "scheme": "krx_code"
}
—2026-08-20210540210540KR7210540001디와이파워KOSPI11,330원-200원-1.73%11,550원11,550원11,310원42,3204.8억원11,041,708주1251억원
cmt2bxrqq0iwz0z96pnpqld87fsc-stock-price210120:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrqk0iwx0z96r1dn5jrs1
{ "value": "210120", "scheme": "krx_code" }
{
  "value": "210120",
  "scheme": "krx_code"
}
—2026-08-20210120210120KR7210120002캔버스엔KOSDAQ1,992원1원0.05%1,991원2,100원1,605원329,5825.8억원9,694,991주193.1억원
cmt2bxrqf0iwv0z9643xmi5tufsc-stock-price209640:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrqa0iwt0z96zlt4431k1
{ "value": "209640", "scheme": "krx_code" }
{
  "value": "209640",
  "scheme": "krx_code"
}
—2026-08-20209640209640KR7209640002와이제이링크KOSDAQ3,415원-20원-0.58%3,435원3,520원3,355원75,2642.5억원28,443,146주971.3억원
cmt2bxrq40iwr0z968kh870d6fsc-stock-price208890:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrq00iwp0z96rp70f7zy1
{ "value": "208890", "scheme": "krx_code" }
{
  "value": "208890",
  "scheme": "krx_code"
}
—2026-08-20208890208890KR7208890004미래엔에듀파트너KONEX900원0원0.00%0원0원0원00원4,005,520주36억원
cmt2bxrpv0iwn0z969v4220asfsc-stock-price208860:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrpq0iwl0z96gktm1zq81
{ "value": "208860", "scheme": "krx_code" }
{
  "value": "208860",
  "scheme": "krx_code"
}
—2026-08-20208860208860KR7208860007다산디엠씨KOSDAQ1,131원59원5.50%1,072원1,134원1,030원67,8147468.5만원33,949,973주383.9억원
cmt2bxrpk0iwj0z96r5tex4ztfsc-stock-price208850:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrpf0iwh0z96mz5el29q1
{ "value": "208850", "scheme": "krx_code" }
{
  "value": "208850",
  "scheme": "krx_code"
}
—2026-08-20208850208850KR7208850008이비테크KONEX5,100원-100원-1.92%0원0원0원00원2,820,250주143.8억원
cmt2bxrp90iwf0z96gzg0kk7hfsc-stock-price208710:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrp50iwd0z96y0tyca571
{ "value": "208710", "scheme": "krx_code" }
{
  "value": "208710",
  "scheme": "krx_code"
}
—2026-08-20208710208710KR7208710004포톤KOSDAQ3,000원55원1.87%3,060원3,080원2,945원145,7714.3억원13,180,132주395.4억원
cmt2bxrp00iwb0z966jo6z8jdfsc-stock-price208640:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrov0iw90z96zl785wpf1
{ "value": "208640", "scheme": "krx_code" }
{
  "value": "208640",
  "scheme": "krx_code"
}
—2026-08-20208640208640KR7208640003썸에이지KOSDAQ692원-46원-6.23%745원770원692원192,9711.3억원13,924,025주96.3억원
cmt2bxroq0iw70z96bdkbm394fsc-stock-price208370:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrol0iw50z96uxxrxp961
{ "value": "208370", "scheme": "krx_code" }
{
  "value": "208370",
  "scheme": "krx_code"
}
—2026-08-20208370208370KR7208370007셀바스헬스케어KOSDAQ2,515원15원0.60%2,545원2,590원2,505원77,3301.9억원25,740,564주647.3억원
cmt2bxrof0iw30z96gl05agxlfsc-stock-price208350:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrob0iw10z9618f1zhlk1
{ "value": "208350", "scheme": "krx_code" }
{
  "value": "208350",
  "scheme": "krx_code"
}
—2026-08-20208350208350KR7208350009지란지교시큐리티KOSDAQ2,895원-15원-0.52%2,910원2,935원2,845원4,8501401.6만원8,101,570주234.5억원
cmt2bxro50ivz0z96tx4acwi0fsc-stock-price208140:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxro00ivx0z96uhwz16pu1
{ "value": "208140", "scheme": "krx_code" }
{
  "value": "208140",
  "scheme": "krx_code"
}
—2026-08-20208140208140KR7208140004정다운KOSDAQ2,270원5원0.22%2,265원2,275원2,250원4,5321027.2만원32,684,246주741.9억원
cmt2bxrnv0ivv0z96fcfefm1ifsc-stock-price207940:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrnq0ivt0z96lxbknj6d1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스2026-08-20207940207940KR7207940008삼성바이오로직스KOSPI1,574,000원30,000원1.94%1,622,000원1,645,000원1,546,000원62,565988.6억원46,290,951주72.8조원
cmt2bxrnk0ivr0z96f6aqzldyfsc-stock-price207760:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrng0ivp0z96horgwys11
{ "value": "207760", "scheme": "krx_code" }
{
  "value": "207760",
  "scheme": "krx_code"
}
—2026-08-20207760207760KR7207760000미스터블루KOSDAQ384원0원0.00%0원0원0원00원83,079,783주319억원
cmt2bxrna0ivn0z961d1aalo2fsc-stock-price207490:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrn60ivl0z96r2bprwm81
{ "value": "207490", "scheme": "krx_code" }
{
  "value": "207490",
  "scheme": "krx_code"
}
—2026-08-20207490207490KR7207490004에이펙스인텍KONEX6,420원0원0.00%0원0원0원00원3,600,000주231.1억원
cmt2bxrn00ivj0z96cfvjh46mfsc-stock-price206950:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrmv0ivh0z96lm3w8rhp1
{ "value": "206950", "scheme": "krx_code" }
{
  "value": "206950",
  "scheme": "krx_code"
}
—2026-08-20206950206950KR7206950008볼빅KONEX1,312원-133원-9.20%1,657원1,657원1,303원202.7만원14,077,265주184.6억원
cmt2bxrmp0ivf0z96qsff11aafsc-stock-price206650:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrml0ivd0z9691hkljgx1
{ "value": "206650", "scheme": "krx_code" }
{
  "value": "206650",
  "scheme": "krx_code"
}
—2026-08-20206650206650KR7206650004유바이오로직스KOSDAQ8,660원80원0.93%8,910원9,470원8,600원181,59516.2억원36,752,307주3182.7억원
cmt2bxrmg0ivb0z968f4gzwlhfsc-stock-price206640:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrma0iv90z96xv5vsn7x1
{ "value": "206640", "scheme": "krx_code" }
{
  "value": "206640",
  "scheme": "krx_code"
}
—2026-08-20206640206640KR7206640005바디텍메드KOSDAQ10,450원250원2.45%10,450원10,590원10,340원11,7271.2억원21,907,921주2289.3억원
cmt2bxrm50iv70z96m6lmu8bcfsc-stock-price206560:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrm00iv50z96671vaxv31
{ "value": "206560", "scheme": "krx_code" }
{
  "value": "206560",
  "scheme": "krx_code"
}
—2026-08-20206560206560KR7206560005덱스터KOSDAQ890원-156원-14.91%1,150원1,184원860원2,108,44720억원25,411,736주226.1억원
cmt2bxrlv0iv30z963l3n17d0fsc-stock-price206400:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrlq0iv10z9655bktwbc1
{ "value": "206400", "scheme": "krx_code" }
{
  "value": "206400",
  "scheme": "krx_code"
}
—2026-08-20206400206400KR7206400004베노티앤알KOSDAQ980원-23원-2.29%1,003원1,004원952원57,3015551.3만원37,510,158주367.5억원
cmt2bxrll0iuz0z96wu84eiydfsc-stock-price205500:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrlf0iux0z96zlhbzwk11
{ "value": "205500", "scheme": "krx_code" }
{
  "value": "205500",
  "scheme": "krx_code"
}
—2026-08-20205500205500KR7205500002넥써쓰KOSDAQ1,732원45원2.67%1,699원1,778원1,682원214,7763.7억원81,385,045주1409.5억원
cmt2bxrla0iuv0z96u8j2nl5xfsc-stock-price205470:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrl50iut0z96pyr6iw1j1
{ "value": "205470", "scheme": "krx_code" }
{
  "value": "205470",
  "scheme": "krx_code"
}
—2026-08-20205470205470KR7205470008휴마시스KOSDAQ2,875원85원3.05%2,770원2,955원2,760원91,3422.6억원24,675,001주709.4억원
cmt2bxrl00iur0z96o6im4d3bfsc-stock-price205100:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrkv0iup0z96hveoj0uu1
{ "value": "205100", "scheme": "krx_code" }
{
  "value": "205100",
  "scheme": "krx_code"
}
—2026-08-20205100205100KR7205100001엑셈KOSDAQ1,350원60원4.65%1,296원1,380원1,296원357,9354.8억원67,539,374주911.7억원
cmt2bxrkq0iun0z96nqug9pmzfsc-stock-price204840:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrkl0iul0z96skbanb3h1
{ "value": "204840", "scheme": "krx_code" }
{
  "value": "204840",
  "scheme": "krx_code"
}
—2026-08-20204840204840KR7204840003지엘팜텍KOSDAQ4,015원95원2.42%3,960원4,040원3,865원24,8479861.3만원15,509,801주622.7억원
cmt2bxrkf0iuj0z96j535gw6bfsc-stock-price204620:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrkb0iuh0z96kcdu9hh61
{ "value": "204620", "scheme": "krx_code" }
{
  "value": "204620",
  "scheme": "krx_code"
}
—2026-08-20204620204620KR7204620009글로벌텍스프리KOSDAQ4,915원15원0.31%5,000원5,050원4,770원719,42835.1억원70,283,330주3454.4억원
cmt2bxrk60iuf0z9632f12pn8fsc-stock-price204610:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrk10iud0z96gxt9lqjv1
{ "value": "204610", "scheme": "krx_code" }
{
  "value": "204610",
  "scheme": "krx_code"
}
—2026-08-20204610204610KR7204610000티쓰리KOSDAQ3,315원25원0.76%3,370원3,370원3,240원106,4073.5억원55,561,220주1841.8억원
cmt2bxrjv0iub0z965piztubcfsc-stock-price204320:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrjq0iu90z96s3gqp3021
{ "value": "204320", "scheme": "krx_code" }
{
  "value": "204320",
  "scheme": "krx_code"
}
—2026-08-20204320204320KR7204320006HL만도KOSPI54,200원2,200원4.23%53,000원54,650원51,600원365,599196.9억원46,957,120주2.5조원
cmt2bxrjm0iu70z96j8cve4z9fsc-stock-price204270:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrjh0iu50z96jlsi4mzj1
{ "value": "204270", "scheme": "krx_code" }
{
  "value": "204270",
  "scheme": "krx_code"
}
—2026-08-20204270204270KR7204270003제이앤티씨KOSDAQ19,130원260원1.38%19,040원19,820원18,650원385,73473.9억원57,848,466주1.1조원
cmt2bxrja0iu30z96ohb3bgtrfsc-stock-price204020:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrj70iu10z96uynxvpd41
{ "value": "204020", "scheme": "krx_code" }
{
  "value": "204020",
  "scheme": "krx_code"
}
—2026-08-20204020204020KR7204020002그리티KOSDAQ1,886원6원0.32%1,880원1,920원1,875원4,714888.7만원19,450,832주366.8억원
cmt2bxrj10itz0z96uzpxvryvfsc-stock-price203650:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxriw0itx0z96m6kng4421
{ "value": "203650", "scheme": "krx_code" }
{
  "value": "203650",
  "scheme": "krx_code"
}
—2026-08-20203650203650KR7203650007드림시큐리티KOSDAQ2,115원119원5.96%2,020원2,120원2,020원743,94315.5억원101,704,484주2151억원
cmt2bxriq0itv0z96qmb30ktefsc-stock-price203450:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxril0itt0z968lq685c31
{ "value": "203450", "scheme": "krx_code" }
{
  "value": "203450",
  "scheme": "krx_code"
}
—2026-08-20203450203450KR7203450002유니온바이오메트릭스KOSDAQ2,520원10원0.40%2,465원2,580원2,465원28,9627215.8만원14,079,007주354.7억원
cmt2bxrif0itr0z966mfgvriffsc-stock-price203400:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrib0itp0z96vkhre3t11
{ "value": "203400", "scheme": "krx_code" }
{
  "value": "203400",
  "scheme": "krx_code"
}
—2026-08-20203400203400KR7203400007에이비온KOSDAQ676원0원0.00%0원0원0원00원90,101,304주609억원
cmt2bxri60itn0z962spg882cfsc-stock-price202960:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxri10itl0z96tiuz4y6a1
{ "value": "202960", "scheme": "krx_code" }
{
  "value": "202960",
  "scheme": "krx_code"
}
—2026-08-20202960202960KR7202960001판도라티비KONEX304원-46원-13.14%355원355원304원51,724원11,915,582주36.2억원
cmt2bxrhw0itj0z96dfxeexnbfsc-stock-price201490:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrhq0ith0z96lawppvrr1
{ "value": "201490", "scheme": "krx_code" }
{
  "value": "201490",
  "scheme": "krx_code"
}
—2026-08-20201490201490KR7201490000미투온KOSDAQ2,370원150원6.76%2,310원2,540원2,310원1,720,18041.7억원32,723,726주775.5억원
cmt2bxrhk0itf0z96fggimodufsc-stock-price200880:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrhf0itd0z96sxb7huvf1
{ "value": "200880", "scheme": "krx_code" }
{
  "value": "200880",
  "scheme": "krx_code"
}
—2026-08-20200880200880KR7200880003서연이화KOSPI12,400원300원2.48%12,200원12,530원12,130원39,2504.8억원27,028,437주3351.5억원
cmt2bxrha0itb0z96xwg7ccg5fsc-stock-price200780:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrh60it90z96fj6qq7fk1
{ "value": "200780", "scheme": "krx_code" }
{
  "value": "200780",
  "scheme": "krx_code"
}
—2026-08-20200780200780KR7200780005비씨월드제약KOSDAQ3,015원-20원-0.66%3,035원3,060원3,005원6,7732048.3만원10,665,661주321.5억원
cmt2bxrh00it70z96ygdjjy0bfsc-stock-price200710:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrgv0it50z963a6iugov1
{ "value": "200710", "scheme": "krx_code" }
{
  "value": "200710",
  "scheme": "krx_code"
}
—2026-08-20200710200710KR7200710002에이디테크놀로지KOSDAQ27,400원1,450원5.59%27,150원28,100원27,000원91,03325억원13,462,007주3688.5억원
cmt2bxrgq0it30z96vwap2r8dfsc-stock-price200670:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrgl0it10z96y4ozm6la1
{ "value": "200670", "scheme": "krx_code" }
{
  "value": "200670",
  "scheme": "krx_code"
}
—2026-08-20200670200670KR7200670008휴메딕스KOSDAQ26,450원900원3.52%26,100원26,500원25,850원15,6704.1억원11,229,930주2970.3억원
cmt2bxrgf0isz0z96r3xhq2b6fsc-stock-price200580:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrga0isx0z961k6eswzx1
{ "value": "200580", "scheme": "krx_code" }
{
  "value": "200580",
  "scheme": "krx_code"
}
—2026-08-20200580200580KR7200580009메디쎄이KONEX10,870원170원1.59%10,650원10,940원10,150원667716만원3,726,079주405억원
cmt2bxrg40isv0z968lnkwqywfsc-stock-price200470:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrg00ist0z96mvdp5yjg1
{ "value": "200470", "scheme": "krx_code" }
{
  "value": "200470",
  "scheme": "krx_code"
}
—2026-08-20200470200470KR7200470003에이팩트KOSDAQ6,430원400원6.63%6,210원7,100원6,090원1,824,163121.7억원42,362,093주2723.8억원
cmt2bxrfv0isr0z96bya5po36fsc-stock-price200350:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrfq0isp0z96my33jl2n1
{ "value": "200350", "scheme": "krx_code" }
{
  "value": "200350",
  "scheme": "krx_code"
}
—2026-08-20200350200350KR7200350007아티스트스튜디오KOSDAQ2,335원55원2.41%2,395원2,395원2,265원5,3211229.3만원9,996,025주233.4억원
cmt2bxrfl0isn0z96daals0izfsc-stock-price200230:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrfg0isl0z96t5x360v81
{ "value": "200230", "scheme": "krx_code" }
{
  "value": "200230",
  "scheme": "krx_code"
}
—2026-08-20200230200230KR7200230001텔콘RF제약KOSDAQ2,285원-15원-0.65%2,465원2,680원2,275원159,8933.9억원9,482,269주216.6억원
cmt2bxrfa0isj0z96pbqdm8w2fsc-stock-price200130:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrf50ish0z96pum49f2o1
{ "value": "200130", "scheme": "krx_code" }
{
  "value": "200130",
  "scheme": "krx_code"
}
—2026-08-20200130200130KR7200130003콜마비앤에이치KOSDAQ9,440원240원2.61%9,210원9,490원9,210원75,0667억원29,415,558주2776.8억원
cmt2bxrf00isf0z96hbof006pfsc-stock-price199820:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrev0isd0z963yv124do1
{ "value": "199820", "scheme": "krx_code" }
{
  "value": "199820",
  "scheme": "krx_code"
}
—2026-08-20199820199820KR7199820002제일일렉트릭KOSDAQ7,580원-20원-0.26%7,630원7,700원7,430원102,0317.6억원22,220,000주1684.2억원
cmt2bxreq0isb0z96s7l1eka0fsc-stock-price199800:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrel0is90z96miqfp59z1
{ "value": "199800", "scheme": "krx_code" }
{
  "value": "199800",
  "scheme": "krx_code"
}
—2026-08-20199800199800KR7199800004툴젠KOSDAQ37,750원1,250원3.42%37,900원39,500원37,200원22,5458.5억원8,997,629주3396.6억원
cmt2bxref0is70z96j4c7fg9gfsc-stock-price199730:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxreb0is50z96drw8o5vz1
{ "value": "199730", "scheme": "krx_code" }
{
  "value": "199730",
  "scheme": "krx_code"
}
—2026-08-20199730199730KR7199730003바이오인프라KOSDAQ1,606원44원2.82%1,602원2,030원1,579원426,2427.6억원4,864,367주78.1억원
cmt2bxre50is30z96rlz5yq4dfsc-stock-price199550:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxre00is10z96f53texzu1
{ "value": "199550", "scheme": "krx_code" }
{
  "value": "199550",
  "scheme": "krx_code"
}
—2026-08-20199550199550KR7199550005레이저옵텍KOSDAQ2,670원40원1.52%2,610원2,695원2,580원39,2641억원14,845,791주396.3억원
cmt2bxrdv0irz0z96mvg7ybzzfsc-stock-price199480:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrdr0irx0z96px3qzj0p1
{ "value": "199480", "scheme": "krx_code" }
{
  "value": "199480",
  "scheme": "krx_code"
}
—2026-08-20199480199480KR7199480005뱅크웨어글로벌KOSDAQ3,835원35원0.92%3,900원4,080원3,700원97,4193.7억원10,196,588주391억원
cmt2bxrdk0irv0z96cdtc7uusfsc-stock-price199430:202608202026-08-20dayperiod2026-08-21 11:28:012026-08-21 11:28:01cmt2bxrdg0irt0z96nforxh391
{ "value": "199430", "scheme": "krx_code" }
{
  "value": "199430",
  "scheme": "krx_code"
}
—2026-08-20199430199430KR7199430000케이엔알시스템KOSDAQ13,970원90원0.65%14,150원14,550원13,810원47,5876.6억원11,197,043주1564.2억원
83,286건 중 48,451–48,500← 이전970 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬