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
cmt0wi3y506uj0z96k0bis1dbfsc-stock-price097955:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi3xw06ui0z96fp5c0pkv1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-08-19097955097955KR7097951008CJ제일제당 우KOSPI123,200원-1,500원-1.20%124,000원125,300원122,400원5,0406.2억원1,327,433주1635.3억원
cmt0wi3qt06t30z96ld5kb1dvfsc-stock-price096610:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi3qh06t00z962tu1um5v1
{ "value": "096610", "scheme": "krx_code" }
{
  "value": "096610",
  "scheme": "krx_code"
}
—2026-08-19096610096610KR7096610001알에프세미KOSDAQ2,965원0원0.00%0원0원0원00원17,386,411주515.5억원
cmt0wi3yp06un0z96smx27gtffsc-stock-price098070:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi3yg06um0z96pb1p5kxj1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-08-19098070098070KR7098070006한텍KOSDAQ24,650원-1,250원-4.83%25,300원25,500원24,350원60,37615억원11,121,141주2741.3억원
cmt0wi3z906ur0z9644eqqs7rfsc-stock-price098120:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi3z006uq0z96xleccy001
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-08-19098120098120KR7098120009마이크로컨텍솔KOSDAQ41,450원3,650원9.66%35,350원42,450원35,300원1,287,813515.2억원8,312,766주3445.6억원
cmt0wi3zt06uv0z96dbuxsapgfsc-stock-price098460:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi3zj06uu0z96kzf7xg321
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-08-19098460098460KR7098460009고영KOSDAQ29,250원-1,050원-3.47%29,100원30,950원28,550원790,588235.6억원68,204,213주1.9조원
cmt0wi40906uz0z96wb9alhqefsc-stock-price098660:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi40106uy0z96au10hbsk1
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-08-19098660098660KR7098660004에스티오KOSDAQ1,593원-14원-0.87%1,625원1,625원1,559원5,473872.1만원12,500,976주199.1억원
cmt0wi40t06v30z96yzn1zbftfsc-stock-price099190:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi40l06v20z96018wb0ty1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-08-19099190099190KR7099190001아이센스KOSDAQ18,320원-380원-2.03%18,500원18,520원17,820원42,1587.7억원28,757,309주5268.3억원
cmt0wi41f06v70z961okilyy5fsc-stock-price099220:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi41506v60z969mzjnha21
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-08-19099220099220KR7099220006SDNKOSDAQ503원-23원-4.37%526원526원502원609,5583.1억원62,944,350주316.6억원
cmt0wi41y06vb0z966tld7fggfsc-stock-price099320:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi41p06va0z96cgjias0j1
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-08-19099320099320KR7099320004쎄트렉아이KOSDAQ76,900원-500원-0.65%75,100원79,300원74,100원39,34430.2억원10,951,278주8421.5억원
cmt0wi42j06vf0z966kj0xygqfsc-stock-price099390:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi42906ve0z96lsfctyle1
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-08-19099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,485원90원2.65%3,345원3,515원3,345원25,3178805만원8,208,283주286억원
cmt0wi43206vj0z96k6uqyqhcfsc-stock-price099410:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi42t06vi0z9650kk772u1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-08-19099410099410KR7099410003동방선기KOSDAQ3,230원-140원-4.15%3,300원3,300원3,180원60,9531.9억원14,000,000주452.2억원
cmt0wi43n06vn0z96tcwl0ymyfsc-stock-price099430:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi43d06vm0z96oc4yjylx1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-08-19099430099430KR7099430001바이오플러스KOSDAQ3,480원-255원-6.83%3,620원3,660원3,430원430,44815.2억원61,640,722주2145억원
cmt0wi44706vr0z96cxvvutjcfsc-stock-price099440:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi43x06vq0z965kajwvxn1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-08-19099440099440KR7099440000스맥KOSDAQ3,970원-195원-4.68%4,105원4,205원3,970원454,77718.5억원68,243,394주2709.2억원
cmt0wi45706vz0z96x4br0fyffsc-stock-price099750:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi45006vy0z96184d68k51
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-08-19099750099750KR7099750002이지케어텍KOSDAQ6,480원-140원-2.11%7,100원7,100원6,380원14,8679629.7만원13,659,173주885.1억원
cmt0wi45s06w30z96mwailmdtfsc-stock-price100030:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi45j06w20z96e1ikxsy21
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-08-19100030100030KR7100030006인지소프트KOSDAQ19,610원-20원-0.10%19,630원19,680원19,120원8,1641.5억원3,283,714주643.9억원
cmt0wi46c06w70z96svd0szasfsc-stock-price100090:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi46306w60z96xphzzvgy1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-08-19100090100090KR7100090000SK오션플랜트KOSPI13,440원-290원-2.11%13,470원13,840원13,010원316,36942.7억원62,478,129주8397억원
cmt0wi46v06wb0z96fl6fbobyfsc-stock-price100120:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi46m06wa0z961j765us21
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-08-19100120100120KR7100120005뷰웍스KOSDAQ26,950원-1,100원-3.92%27,300원27,800원26,500원29,7418억원8,971,411주2417.7억원
cmt0wi47f06wf0z960sqxgfn3fsc-stock-price100130:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi47606we0z96lodz8ys31
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-08-19100130100130KR7100130004동국S&CKOSDAQ1,419원-33원-2.27%1,460원1,460원1,403원122,9421.7억원57,143,000주810.8억원
cmt0wi47y06wj0z965edb334pfsc-stock-price100220:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi47q06wi0z96dm42rwq91
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-08-19100220100220KR7100220003비상교육KOSPI4,950원-25원-0.50%4,965원4,965원4,820원59,1442.8억원12,996,741주643.3억원
cmt0wi48k06wn0z96a62ke90efsc-stock-price100250:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi48a06wm0z96jzc94fgm1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-08-19100250100250KR7100250000진양홀딩스KOSPI3,135원-45원-1.42%3,160원3,180원3,095원77,6262.4억원63,900,000주2003.2억원
cmt0wi49406wr0z96ncqduy45fsc-stock-price100590:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi48u06wq0z96n1ukk29m1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-19100590100590KR7100590009머큐리KOSDAQ3,735원-185원-4.72%3,885원3,980원3,720원145,3805.5억원17,139,545주640.1억원
cmt0wi49o06wv0z969luoxymtfsc-stock-price100660:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi49f06wu0z96wf3cscwu1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-08-19100660100660KR7100660000서암기계공업KOSDAQ3,090원100원3.34%2,960원3,230원2,930원52,9821.6억원12,600,000주389.3억원
cmt0wi4a506wz0z96hsek2w35fsc-stock-price100700:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi49y06wy0z96l7paijve1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-08-19100700100700KR7100700004세운메디칼KOSDAQ2,405원45원1.91%2,370원2,640원2,325원1,908,48947.6억원43,800,000주1053.3억원
cmt0wi4ao06x30z96dp88hbnbfsc-stock-price100790:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi4ae06x20z9694adpbsm1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-08-19100790100790KR7100790005미래에셋벤처투자KOSDAQ15,440원-690원-4.28%15,110원15,960원15,110원415,59564.4억원53,120,578주8201.8억원
cmt0wi4b706x70z96jujirvytfsc-stock-price100840:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi4ay06x60z96ab2spl491
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-08-19100840100840KR7100840008SNT에너지KOSPI26,800원-300원-1.11%26,300원27,400원25,500원98,72326.3억원20,680,783주5542.4억원
cmt0wi4bo06xb0z961ee3td61fsc-stock-price101000:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi4be06x90z96ekbzmi5r1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-08-19101000101000KR7101000008KS인더스트리KOSDAQ697원0원0.00%700원906원697원745,8286.1억원9,910,487주69억원
cmt0wi4c706xf0z96w34xspy3fsc-stock-price101140:202608192026-08-19dayperiod2026-08-20 11:28:102026-08-20 11:28:10cmt0wi4bz06xd0z9661btkisf1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-08-19101140101140KR7101140002인바이오젠KOSPI5,370원-20원-0.37%5,360원5,470원5,120원2,1401117.5만원10,044,216주539.3억원
cmt0wi4cr06xj0z96jda3hn66fsc-stock-price101160:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4ci06xh0z967dskzm8o1
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-08-19101160101160KR7101160000월덱스KOSDAQ28,400원-450원-1.56%28,100원29,150원27,450원53,52715.2억원16,510,993주4689.1억원
cmt0wi4db06xn0z96leyijsvwfsc-stock-price101170:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4d006xl0z96gsttlqbd1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-08-19101170101170KR7101170009우림피티에스KOSDAQ8,140원-10원-0.12%7,850원8,940원7,850원88,3897.3억원13,500,000주1098.9억원
cmt0wi4dt06xr0z96xoo1nohufsc-stock-price101240:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4dl06xp0z96di8eu4hh1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-08-19101240101240KR7101240000씨큐브KOSDAQ3,600원-100원-2.70%3,575원3,665원3,510원56,4902억원11,357,052주408.8억원
cmt0wi4ed06xv0z96629utshwfsc-stock-price101330:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4e406xt0z968e0z6zai1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-08-19101330101330KR7101330009모베이스KOSDAQ3,450원-75원-2.13%3,400원3,525원3,340원83,1192.8억원23,147,029주798.5억원
cmt0wi4ey06xz0z96vnt3kyzufsc-stock-price101360:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4ep06xx0z967uoibepi1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-08-19101360101360KR7101360006에코앤드림KOSDAQ7,630원-170원-2.18%7,610원7,930원7,570원20,0271.5억원17,786,114주1357억원
cmt0wi4fj06y30z967hz2pqlufsc-stock-price101400:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4f906y10z96i26akhr71
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-08-19101400101400KR7101400000엔시트론KOSDAQ1,930원50원2.66%1,880원1,930원1,820원243,0004.5억원11,741,788주226.6억원
cmt0wi4g306y70z962woesuevfsc-stock-price101490:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4ft06y50z962mqj742n1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-08-19101490101490KR7101490001에스앤에스텍KOSDAQ42,050원-1,700원-3.89%41,800원44,200원41,100원137,78758.7억원21,334,879주8971.3억원
cmt0wi4gn06yb0z96e4ur871wfsc-stock-price101530:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4gd06y90z96cd620hdx1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-08-19101530101530KR7101530004해태제과식품KOSPI5,600원-100원-1.75%5,610원5,700원5,580원38,2722.1억원29,116,822주1630.5억원
cmt0wi4h806yf0z96axamz4c0fsc-stock-price101670:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4gx06yd0z96k2n8ze9u1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-08-19101670101670KR7101670008하이드로리튬KOSDAQ616원44원7.69%571원646원511원2,572,71315.2억원56,777,187주349.7억원
cmt0wi4hs06yj0z9601kye4asfsc-stock-price101680:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4hi06yh0z96fgtm7oor1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-08-19101680101680KR7101680007한국정밀기계KOSDAQ2,730원20원0.74%2,710원2,780원2,660원7,5432053.5만원8,404,000주229.4억원
cmt0wi4id06yn0z96z8jhzm53fsc-stock-price101730:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4i306yl0z96tac3wjm81
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-08-19101730101730KR7101730000위메이드맥스KOSDAQ4,815원720원17.58%4,450원5,150원4,130원4,829,615227.1억원83,803,286주4035.1억원
cmt0wi4iw06yr0z96z1x8lhiifsc-stock-price101930:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4in06yp0z96l0n0s08u1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-08-19101930101930KR7101930006인화정공KOSDAQ7,230원-530원-6.83%7,560원7,560원7,210원23,2701.7억원45,694,671주3303.7억원
cmt0wi4jg06yv0z969113b1qkfsc-stock-price101970:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4j606yt0z9671ggh5g41
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-08-19101970101970KR7101970002우양에이치씨KOSDAQ10,300원250원2.49%9,870원10,330원9,510원22,2592.2억원14,790,009주1523.3억원
cmt0wi4k006yz0z96n01ecl0rfsc-stock-price102120:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4jq06yx0z96h0zo6lxz1
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-08-19102120102120KR7102120003어보브반도체KOSDAQ7,390원-340원-4.40%7,420원7,680원7,330원82,3046.1억원17,780,753주1313.9억원
cmt0wi4kk06z30z96r9yvz83ifsc-stock-price102260:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4kb06z10z96nfj14kdz1
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-08-19102260102260KR7102260007동성케미컬KOSPI3,625원-75원-2.03%3,660원3,720원3,610원54,3321.9억원50,669,591주1836.7억원
cmt0wi4l206z70z96mka3gxtofsc-stock-price102370:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4kw06z50z96dga00y1p1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-08-19102370102370KR7102370004케이옥션KOSDAQ3,035원-255원-7.75%3,180원3,235원3,020원52,3431.6억원25,888,290주785.7억원
cmt0wi4ln06zb0z96mb278gkcfsc-stock-price102460:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4ld06z90z96oq6xq4061
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-08-19102460102460KR7102460003이연제약KOSPI9,960원-60원-0.60%10,020원10,020원9,800원33,0843.2억원18,586,811주1851.2억원
cmt0wi4m606zf0z96i2tvc8jzfsc-stock-price102710:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4lx06zd0z96jz7b7ufs1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-08-19102710102710KR7102710001이엔에프테크놀로지KOSDAQ47,700원-1,150원-2.35%47,000원49,750원46,000원125,68659.6억원14,287,836주6815.2억원
cmt0wi4mn06zj0z96ncdn04mxfsc-stock-price102940:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4md06zh0z96ofeoh6vx1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-08-19102940102940KR7102940004코오롱생명과학KOSDAQ17,190원-1,410원-7.58%18,080원18,490원17,080원232,34341.2억원13,090,603주2250.2억원
cmt0wi4n806zn0z963icc8m1yfsc-stock-price102950:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4mx06zl0z96pygrkhxl1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-08-19102950102950KR7102950003아하KONEX1,700원-125원-6.85%1,821원1,821원1,660원942160.3만원13,121,903주223억원
cmt0wi4nr06zr0z965dlaviezfsc-stock-price103140:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4ni06zp0z964nxg2ou91
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-08-19103140103140KR7103140000풍산KOSPI79,200원-1,200원-1.49%80,500원81,000원76,300원107,50984.7억원28,024,278주2.2조원
cmt0wi4oc06zv0z9606t41vlbfsc-stock-price103230:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4o206zt0z96zq011ze91
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-08-19103230103230KR7103230009에스앤더블류KOSDAQ2,225원140원6.71%2,010원2,300원1,995원55,5041.1억원7,200,000주160.2억원
cmt0wi4ow06zz0z96y2mmg47pfsc-stock-price103590:202608192026-08-19dayperiod2026-08-20 11:28:112026-08-20 11:28:11cmt0wi4om06zx0z96fpvlyh0v1
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-08-19103590103590KR7103590006일진전기KOSPI71,100원-600원-0.84%68,000원72,800원66,700원287,327202.5억원47,685,390주3.3조원
83,286건 중 50,501–50,550← 이전1011 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬