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
cmsyecgjc076j0z7kk2v1xaenfsc-stock-price115500:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgj7076h0z7kez8k6c0m1
{ "value": "115500", "scheme": "krx_code" }
{
  "value": "115500",
  "scheme": "krx_code"
}
—2026-08-14115500115500KR7115500001케이씨에스KOSDAQ9,550원-150원-1.55%9,700원9,770원9,370원74,5447.1억원12,000,000주1146억원
cmsyecgj2076f0z7k74vn98sofsc-stock-price115480:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgix076d0z7k3cg2govt1
{ "value": "115480", "scheme": "krx_code" }
{
  "value": "115480",
  "scheme": "krx_code"
}
—2026-08-14115480115480KR7115480006씨유메디칼KOSDAQ1,927원4원0.21%1,948원1,948원1,900원10,3162011.6만원12,124,911주233.6억원
cmsyecgis076b0z7ku3bg29utfsc-stock-price115450:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgin07690z7kytlp5hw51
{ "value": "115450", "scheme": "krx_code" }
{
  "value": "115450",
  "scheme": "krx_code"
}
—2026-08-14115450115450KR7115450009HLB테라퓨틱스KOSDAQ2,410원30원1.26%2,385원2,480원2,320원214,8025.1억원88,580,109주2134.7억원
cmsyecgii07670z7kw5wvjlwofsc-stock-price115440:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgid07650z7k146zziy11
{ "value": "115440", "scheme": "krx_code" }
{
  "value": "115440",
  "scheme": "krx_code"
}
—2026-08-14115440115440KR7115440000우리넷KOSDAQ7,870원40원0.51%7,850원8,000원7,640원65,9525.1억원10,794,292주849.5억원
cmsyecgi707630z7k25254w59fsc-stock-price115310:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgi207610z7kn6lqip731
{ "value": "115310", "scheme": "krx_code" }
{
  "value": "115310",
  "scheme": "krx_code"
}
—2026-08-14115310115310KR7115310005인포바인KOSDAQ7,880원100원1.29%7,780원8,080원7,700원3,3062603.1만원14,831,549주1168.7억원
cmsyecghw075z0z7kc9pfb36ffsc-stock-price115180:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecghs075x0z7kni4bg3fj1
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-08-14115180115180KR7115180002큐리언트KOSDAQ25,600원650원2.61%25,000원26,700원24,750원170,23943.8억원37,512,401주9603.1억원
cmsyecghm075v0z7k45ww99nvfsc-stock-price115160:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecghh075t0z7k60tx8ggq1
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-08-14115160115160KR7115160004휴맥스KOSDAQ5,530원-100원-1.78%5,800원5,800원5,530원5,7643234.2만원4,307,533주238.2억원
cmsyecghc075r0z7kswk13rbafsc-stock-price114920:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgh7075p0z7kf02k4elt1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-08-14114920114920KR7114920002대주이엔티KONEX2,490원-10원-0.40%2,800원2,800원2,490원25,290원3,469,500주86.3억원
cmsyecgh2075n0z7kbjao8ohnfsc-stock-price114840:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecggx075l0z7k8i07ayt61
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-08-14114840114840KR7114840002아이패밀리에스씨KOSDAQ9,300원170원1.86%9,140원9,560원9,140원30,8992.8억원16,681,385주1551.3억원
cmsyecggr075j0z7kap97slhvfsc-stock-price114810:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecggm075h0z7k6mczeqn61
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-08-14114810114810KR7114810005한솔아이원스KOSDAQ11,780원-260원-2.16%12,040원12,270원11,500원220,25425.8억원28,143,174주3315.2억원
cmsyecgcd073v0z7kbkse7ht2fsc-stock-price110790:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgc8073t0z7kfdf48vwb1
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-08-14110790110790KR7110790003크리스에프앤씨KOSDAQ2,900원-75원-2.52%2,975원3,235원2,895원67,8802억원23,430,960주679.4억원
cmsyecgc3073r0z7kt9rhug34fsc-stock-price110020:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgby073p0z7ku9caeoih1
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-08-14110020110020KR7110020005전진바이오팜KOSDAQ2,220원229원11.50%2,185원2,220원1,972원80,9691.7억원9,058,762주201.1억원
cmsyecgbt073n0z7kwxw5lf52fsc-stock-price109960:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgbo073l0z7k3o8jsph71
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-08-14109960109960KR7109960005앱토크롬KOSDAQ1,705원13원0.77%1,725원1,725원1,692원14,5482501.9만원15,132,233주258억원
cmsyecgbj073j0z7khzvv3e9rfsc-stock-price109860:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgbe073h0z7kxxb2wtba1
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-08-14109860109860KR7109860007동일금속KOSDAQ7,290원-110원-1.49%7,370원7,370원7,250원4,3193161.9만원9,100,000주663.3억원
cmsyecgb9073f0z7ktgcss3eofsc-stock-price109820:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecgb4073d0z7kiawyhgjy1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-08-14109820109820KR7109820001진매트릭스KOSDAQ1,486원1원0.07%1,470원1,519원1,470원13,1791954.1만원20,393,640주303억원
cmsyec604023m0z7kmmkk7uvffsc-stock-price006740:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5zy023j0z7ky9l9qr2w1
{ "value": "006740", "scheme": "krx_code" }
{
  "value": "006740",
  "scheme": "krx_code"
}
—2026-08-14006740006740KR7006740005블루산업개발KOSPI1,052원0원0.00%0원0원0원00원23,739,825주249.7억원
cmsyecg1b06zj0z7kuz4ja1pxfsc-stock-price103660:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg1606zh0z7kbezyhtuy1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-08-14103660103660KR7103660007씨앗KONEX1,899원-1원-0.05%1,900원1,900원1,899원23,799원6,017,471주114.2억원
cmsyecg1106zf0z7kvs1aboemfsc-stock-price103590:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg0w06zd0z7kpshnapd81
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-08-14103590103590KR7103590006일진전기KOSPI74,300원1,900원2.62%73,600원74,300원69,200원528,090378.9억원47,685,390주3.5조원
cmsyecg0q06zb0z7kawf1qgn4fsc-stock-price103230:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg0l06z90z7koaemcq901
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-08-14103230103230KR7103230009에스앤더블류KOSDAQ2,235원0원0.00%2,235원2,275원2,190원27,1276022만원7,200,000주160.9억원
cmsyecg0f06z70z7kbu5n33rzfsc-stock-price103140:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg0b06z50z7ke5cnkkbl1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-08-14103140103140KR7103140000풍산KOSPI82,000원-2,000원-2.38%83,600원83,700원80,800원98,93980.7억원28,024,278주2.2조원
cmsyecg0606z30z7k6bxcj8rpfsc-stock-price102950:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg0106z10z7khdrj8dgz1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-08-14102950102950KR7102950003아하KONEX1,680원-68원-3.89%1,988원1,988원1,667원1,141195.1만원13,121,903주220.4억원
cmsyecfzw06yz0z7k30a0iqckfsc-stock-price102940:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfzr06yx0z7kkysb4khp1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-08-14102940102940KR7102940004코오롱생명과학KOSDAQ18,460원1,000원5.73%17,610원18,990원17,490원421,03076.8억원13,090,603주2416.5억원
cmsyecfzl06yv0z7k1h1ctfuufsc-stock-price102710:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfzf06yt0z7ki5pkq8lf1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-08-14102710102710KR7102710001이엔에프테크놀로지KOSDAQ50,500원-1,100원-2.13%51,400원51,800원48,450원86,46743억원14,287,836주7215.3억원
cmsyecfz806yr0z7kmp5j1fcbfsc-stock-price102460:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfz306yp0z7k7gx4zaam1
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-08-14102460102460KR7102460003이연제약KOSPI10,110원30원0.30%10,080원10,280원10,000원39,2953.9억원18,586,811주1879.1억원
cmsyecfyt06yn0z7kczvqimklfsc-stock-price102370:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfyi06yl0z7kj2ixvi521
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-08-14102370102370KR7102370004케이옥션KOSDAQ3,305원10원0.30%3,265원3,320원3,210원38,3711.2억원25,888,290주855.6억원
cmsyecfvs06xu0z7k0buvw385fsc-stock-price101670:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfvo06xs0z7kqfb7k1gu1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-08-14101670101670KR7101670008하이드로리튬KOSDAQ651원-32원-4.69%686원728원642원2,631,28917.6억원56,777,187주369.6억원
cmsyecfvi06xq0z7kuc52mt1ifsc-stock-price101530:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfve06xo0z7kxbxgzi791
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-08-14101530101530KR7101530004해태제과식품KOSPI5,880원190원3.34%5,690원6,560원5,670원1,595,76197.5억원29,116,822주1712억원
cmsyecfv806xm0z7kjb1bs1s2fsc-stock-price101490:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfv306xk0z7k6k9f9bsa1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-08-14101490101490KR7101490001에스앤에스텍KOSDAQ44,500원-400원-0.89%45,250원45,250원42,600원242,682106억원21,334,879주9494억원
cmsyecfux06xi0z7kd0szn52vfsc-stock-price101400:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfut06xg0z7krcgayd5k1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-08-14101400101400KR7101400000엔시트론KOSDAQ1,930원-285원-12.87%2,250원2,380원1,824원415,8588.1억원11,741,788주226.6억원
cmsyecfun06xe0z7kvke730oxfsc-stock-price101360:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfui06xc0z7klct42e8h1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-08-14101360101360KR7101360006에코앤드림KOSDAQ8,200원70원0.86%8,130원8,430원8,000원28,6762.3억원17,786,114주1458.4억원
cmsyecfuc06xa0z7ksa4svfjnfsc-stock-price101330:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfu706x80z7k31fgwwz51
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-08-14101330101330KR7101330009모베이스KOSDAQ3,715원65원1.78%3,740원3,790원3,635원53,0881.9억원23,147,029주859.9억원
cmsyecfu206x60z7k289ist08fsc-stock-price101240:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecftx06x40z7kbw6s6tzm1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-08-14101240101240KR7101240000씨큐브KOSDAQ3,450원145원4.39%3,290원3,640원3,215원255,2518.9억원11,357,052주391.8억원
cmsyecfts06x20z7ki3zmz6chfsc-stock-price101170:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecftn06x00z7kdl7yqpsh1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-08-14101170101170KR7101170009우림피티에스KOSDAQ8,710원360원4.31%8,350원9,000원8,300원146,89412.7억원13,500,000주1175.8억원
cmsyecfth06wy0z7kjcrx70bufsc-stock-price101160:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfte06ww0z7kpx0aqe3e1
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-08-14101160101160KR7101160000월덱스KOSDAQ28,450원-150원-0.52%28,950원29,500원27,900원120,00234.2억원16,510,993주4697.3억원
cmsyecft606wu0z7kzcfvjy69fsc-stock-price101140:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfsw06ws0z7k92z5tal31
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-08-14101140101140KR7101140002인바이오젠KOSPI5,320원50원0.95%5,270원5,320원4,855원3,5891874.3만원10,044,216주534.3억원
cmsyecfqf06vy0z7kmbsb0bt8fsc-stock-price100220:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfqa06vw0z7kqbw1yly71
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-08-14100220100220KR7100220003비상교육KOSPI5,170원270원5.51%4,900원5,300원4,890원146,4237.5억원12,996,741주671.9억원
cmsyecfy706yj0z7koz8bqpivfsc-stock-price102260:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfy206yh0z7krxw64bso1
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-08-14102260102260KR7102260007동성케미컬KOSPI3,800원55원1.47%3,770원3,810원3,725원105,8033.9억원50,669,591주1925.4억원
cmsyecfxw06yf0z7k56ubh38pfsc-stock-price102120:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfxs06yd0z7k6d8xfsg11
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-08-14102120102120KR7102120003어보브반도체KOSDAQ8,260원70원0.85%8,300원8,350원7,880원190,63115.4억원17,780,753주1468.6억원
cmsyecfxm06yb0z7ke6ln6vh4fsc-stock-price101970:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfxi06y90z7kha4xet4a1
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-08-14101970101970KR7101970002우양에이치씨KOSDAQ9,640원-50원-0.52%9,690원9,730원9,400원4,8874673.9만원14,790,009주1425.7억원
cmsyecfxc06y70z7kaf2wvepwfsc-stock-price101930:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfx706y50z7k4olw13do1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-08-14101930101930KR7101930006인화정공KOSDAQ8,280원480원6.15%8,650원8,740원8,020원159,01113억원45,694,671주3783.5억원
cmsyecfx106y30z7k8xprdbt6fsc-stock-price101730:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfwt06y10z7kl90tuj431
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-08-14101730101730KR7101730000위메이드맥스KOSDAQ4,460원145원3.36%4,700원4,700원4,320원705,94731.6억원83,803,286주3737.6억원
cmsyecfwi06xz0z7ko9i9h22tfsc-stock-price101680:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfw606xx0z7km8wicufq1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-08-14101680101680KR7101680007한국정밀기계KOSDAQ2,685원0원0.00%2,620원2,710원2,620원6,6121756.2만원8,404,000주225.6억원
cmsyecfsk06wq0z7kqd5hmr7yfsc-stock-price101000:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfsg06wo0z7kvuhrh2891
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-08-14101000101000KR7101000008KS인더스트리KOSDAQ311원0원0.00%0원0원0원00원39,641,948주123.2억원
cmsyecfsa06wm0z7k2d4h46yufsc-stock-price100840:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfs506wk0z7knhw4ne7m1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-08-14100840100840KR7100840008SNT에너지KOSPI28,450원100원0.35%28,850원29,600원27,750원109,95231.1억원20,680,783주5883.6억원
cmsyecfrz06wi0z7knx2v5j1hfsc-stock-price100790:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfrv06wg0z7kb8e8z9qu1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-08-14100790100790KR7100790005미래에셋벤처투자KOSDAQ17,500원-70원-0.40%17,420원17,840원16,860원1,185,262205.9억원53,120,578주9296.1억원
cmsyecfro06we0z7kwfye2iv0fsc-stock-price100700:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfrk06wc0z7k503o8wp81
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-08-14100700100700KR7100700004세운메디칼KOSDAQ2,375원75원3.26%2,315원2,385원2,300원126,1742.9억원43,800,000주1040.2억원
cmsyecfre06wa0z7khaejg1sbfsc-stock-price100660:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfrb06w80z7kxwx4ifpd1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-08-14100660100660KR7100660000서암기계공업KOSDAQ3,080원5원0.16%3,075원3,085원2,980원23,9237273.1만원12,600,000주388억원
cmsyecfr506w60z7k8yp42fn2fsc-stock-price100590:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfr006w40z7kuh8arlcx1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-08-14100590100590KR7100590009머큐리KOSDAQ4,140원40원0.98%4,130원4,205원3,970원256,17210.5억원17,139,545주709.5억원
cmsyecfqu06w20z7k1uqhmlunfsc-stock-price100250:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfqr06w00z7ki1wop23k1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-08-14100250100250KR7100250000진양홀딩스KOSPI3,185원200원6.70%3,000원3,205원3,000원316,9389.8억원63,900,000주2035.2억원
cmsyecfq506vu0z7k12boxm5sfsc-stock-price100130:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfq006vs0z7kjdtuwstg1
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-08-14100130100130KR7100130004동국S&CKOSDAQ1,517원-51원-3.25%1,532원1,569원1,505원108,8301.6억원57,143,000주866.8억원
83,286건 중 54,301–54,350← 이전1087 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬