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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsyecg1l06zn0z7kthjif23bfsc-stock-price103840:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg1g06zl0z7k01i801r81
{ "value": "103840", "scheme": "krx_code" }
{
  "value": "103840",
  "scheme": "krx_code"
}
—2026-08-14103840103840KR7103840005우양KOSDAQ1,895원85원4.70%1,810원1,990원1,805원90,0271.6억원16,366,428주310.1억원
cmsyecg1w06zr0z7kgmia1w21fsc-stock-price104040:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg1r06zp0z7kkcaf0f6d1
{ "value": "104040", "scheme": "krx_code" }
{
  "value": "104040",
  "scheme": "krx_code"
}
—2026-08-14104040104040KR7104040001디에스엠KOSDAQ2,760원-20원-0.72%2,780원2,825원2,675원49,4491.3억원26,813,565주740억원
cmsyecg2606zv0z7kg89e5z98fsc-stock-price104200:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg2106zt0z7kr286ji3d1
{ "value": "104200", "scheme": "krx_code" }
{
  "value": "104200",
  "scheme": "krx_code"
}
—2026-08-14104200104200KR7104200001NHN벅스KOSDAQ2,865원-20원-0.69%2,890원3,000원2,800원76,9682.2억원14,827,550주424.8억원
cmsyecg2g06zz0z7k2vs3dbc7fsc-stock-price104460:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg2c06zx0z7kg68sb2531
{ "value": "104460", "scheme": "krx_code" }
{
  "value": "104460",
  "scheme": "krx_code"
}
—2026-08-14104460104460KR7104460001디와이피엔에프KOSDAQ8,890원30원0.34%8,940원8,975원8,820원4,2113754.3만원10,518,101주935억원
cmsyecg2q07030z7k2wudu3qifsc-stock-price104480:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg2l07010z7kpvvwdl4m1
{ "value": "104480", "scheme": "krx_code" }
{
  "value": "104480",
  "scheme": "krx_code"
}
—2026-08-14104480104480KR7104480009티케이케미칼KOSDAQ1,770원153원9.46%1,703원1,838원1,703원1,248,05522억원90,895,434주1608.8억원
cmsyecg3107070z7k1sapld70fsc-stock-price104540:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg2w07050z7k4wjsj16a1
{ "value": "104540", "scheme": "krx_code" }
{
  "value": "104540",
  "scheme": "krx_code"
}
—2026-08-14104540104540KR7104540000코렌텍KOSDAQ4,250원30원0.71%4,220원4,250원4,125원26,0551억원13,407,410주569.8억원
cmsyecg3a070b0z7komofxmumfsc-stock-price104620:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg3607090z7knxwkb86l1
{ "value": "104620", "scheme": "krx_code" }
{
  "value": "104620",
  "scheme": "krx_code"
}
—2026-08-14104620104620KR7104620000노랑풍선KOSDAQ3,135원0원0.00%3,195원3,195원3,125원15,2434799.8만원16,810,552주527억원
cmsyecg3l070f0z7ksgoi6hiufsc-stock-price104700:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg3g070d0z7kbe2ng9mp1
{ "value": "104700", "scheme": "krx_code" }
{
  "value": "104700",
  "scheme": "krx_code"
}
—2026-08-14104700104700KR7104700000한국철강KOSPI9,930원50원0.51%9,760원10,000원9,760원11,2051.1억원36,450,000주3619.4억원
cmsyecg3v070j0z7klvtleh31fsc-stock-price104830:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg3r070h0z7kn1hqqubs1
{ "value": "104830", "scheme": "krx_code" }
{
  "value": "104830",
  "scheme": "krx_code"
}
—2026-08-14104830104830KR7104830005원익머트리얼즈KOSDAQ36,550원1,000원2.81%35,900원37,500원35,250원102,10737.3억원12,608,000주4608.2억원
cmsyecg45070n0z7ke7004r3sfsc-stock-price105330:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg41070l0z7kz0esxzt01
{ "value": "105330", "scheme": "krx_code" }
{
  "value": "105330",
  "scheme": "krx_code"
}
—2026-08-14105330105330KR7105330005케이엔더블유KOSDAQ6,830원110원1.64%6,890원6,950원6,620원27,9431.8억원16,019,520주1094.1억원
cmsyecg4g070r0z7k2mo8q2s2fsc-stock-price105550:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg4b070p0z7k2jbnh8ym1
{ "value": "105550", "scheme": "krx_code" }
{
  "value": "105550",
  "scheme": "krx_code"
}
—2026-08-14105550105550KR7105550008엣지파운드리KOSDAQ2,735원-615원-18.36%3,680원3,820원2,590원1,757,39251.6억원15,661,410주428.3억원
cmsyecg4r070v0z7k2rglj55rfsc-stock-price105560:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg4l070t0z7ki73k3em91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융2026-08-14105560105560KR7105560007KB금융KOSPI168,500원400원0.24%167,100원169,800원166,400원951,3511599.8억원354,687,734주59.7조원
cmsyecg50070z0z7k096omdxifsc-stock-price105630:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg4w070x0z7k7okq3fjs1
{ "value": "105630", "scheme": "krx_code" }
{
  "value": "105630",
  "scheme": "krx_code"
}
—2026-08-14105630105630KR7105630008한세실업KOSPI9,140원160원1.78%8,950원9,150원8,950원45,5074.1억원40,000,000주3656억원
cmsyecg5a07130z7km66y3w69fsc-stock-price105740:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg5607110z7k6e4l5idu1
{ "value": "105740", "scheme": "krx_code" }
{
  "value": "105740",
  "scheme": "krx_code"
}
—2026-08-14105740105740KR7105740005디케이락KOSDAQ7,700원-130원-1.66%7,820원7,890원7,590원38,8612.9억원10,168,513주782.9억원
cmsyecg5k07170z7kw7ygm2g4fsc-stock-price105760:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg5g07150z7k3142wg181
{ "value": "105760", "scheme": "krx_code" }
{
  "value": "105760",
  "scheme": "krx_code"
}
—2026-08-14105760105760KR7105760003포스뱅크KOSDAQ4,760원-25원-0.52%4,745원4,785원4,695원56,7752.6억원10,190,887주485억원
cmsyecg5v071b0z7k8qyg2s65fsc-stock-price105840:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg5q07190z7kp8cy5uoe1
{ "value": "105840", "scheme": "krx_code" }
{
  "value": "105840",
  "scheme": "krx_code"
}
—2026-08-14105840105840KR7105840003우진KOSPI14,430원-820원-5.38%15,740원15,850원14,430원477,21171.2억원20,197,670주2914.5억원
cmsyecg64071f0z7kw0gfc9yifsc-stock-price106080:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg60071d0z7ke8tpj4ep1
{ "value": "106080", "scheme": "krx_code" }
{
  "value": "106080",
  "scheme": "krx_code"
}
—2026-08-14106080106080KR7106080005케이이엠텍KOSDAQ1,650원0원0.00%0원0원0원00원5,761,817주95억원
cmsyecg6f071j0z7kiaxamx8vfsc-stock-price106190:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg6a071h0z7kwlju70pz1
{ "value": "106190", "scheme": "krx_code" }
{
  "value": "106190",
  "scheme": "krx_code"
}
—2026-08-14106190106190KR7106190002하이텍팜KOSDAQ11,750원300원2.62%11,300원11,870원11,300원22,7632.6억원10,633,173주1249.3억원
cmsyecg6o071n0z7ks1ccgjktfsc-stock-price106240:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg6l071l0z7kf0hmbauu1
{ "value": "106240", "scheme": "krx_code" }
{
  "value": "106240",
  "scheme": "krx_code"
}
—2026-08-14106240106240KR7106240005파인테크닉스KOSDAQ1,345원1원0.07%1,344원1,383원1,258원57,3707516.7만원23,946,688주322억원
cmsyecg70071r0z7k9ej45d5cfsc-stock-price107590:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg6u071p0z7kbi73gtwh1
{ "value": "107590", "scheme": "krx_code" }
{
  "value": "107590",
  "scheme": "krx_code"
}
—2026-08-14107590107590KR7107590002미원홀딩스KOSPI56,000원1,800원3.32%54,300원56,000원53,800원3361852.9만원2,320,000주1299.2억원
cmsyecg7a071v0z7k4xdm1kacfsc-stock-price107600:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecg75071t0z7ko7lr5dnq1
{ "value": "107600", "scheme": "krx_code" }
{
  "value": "107600",
  "scheme": "krx_code"
}
—2026-08-14107600107600KR7107600009새빗켐KOSDAQ19,180원4,420원29.95%15,700원19,180원15,360원197,88835.9억원5,650,054주1083.6억원
cmsyecg7k071z0z7kjfyblpv4fsc-stock-price107640:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg7f071x0z7kdir3n8vh1
{ "value": "107640", "scheme": "krx_code" }
{
  "value": "107640",
  "scheme": "krx_code"
}
—2026-08-14107640107640KR7107640005한중엔시에스KOSDAQ38,400원1,750원4.77%37,000원38,400원35,750원64,56123.9억원9,064,946주3480.9억원
cmsyecg7u07230z7ktw39n3gvfsc-stock-price108230:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg7p07210z7kzfnzj12u1
{ "value": "108230", "scheme": "krx_code" }
{
  "value": "108230",
  "scheme": "krx_code"
}
—2026-08-14108230108230KR7108230004톱텍KOSDAQ3,035원-150원-4.71%3,235원3,235원3,025원68,2032억원38,023,245주1154억원
cmsyecg8507270z7k14swxt04fsc-stock-price108320:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg8007250z7kh1nq81qq1
{ "value": "108320", "scheme": "krx_code" }
{
  "value": "108320",
  "scheme": "krx_code"
}
—2026-08-14108320108320KR7108320003LX세미콘KOSPI41,500원1,350원3.36%41,000원42,000원40,550원68,71528.3억원16,264,300주6749.6억원
cmsyecg8e072b0z7krfcnvksdfsc-stock-price108380:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg8a07290z7kr4f7jrqk1
{ "value": "108380", "scheme": "krx_code" }
{
  "value": "108380",
  "scheme": "krx_code"
}
—2026-08-14108380108380KR7108380007대양전기공업KOSDAQ18,380원310원1.72%18,320원18,630원17,900원28,3235.1억원9,567,333주1758.4억원
cmsyecg8q072f0z7ks4xvj37ffsc-stock-price108490:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg8k072d0z7kewm883uv1
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-08-14108490108490KR7108490004로보티즈KOSDAQ280,000원19,000원7.28%263,000원289,000원259,000원392,6911087.7억원14,661,028주4.1조원
cmsyecg90072j0z7kydg2gv5dfsc-stock-price108670:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg8v072h0z7kaqeg91gp1
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-08-14108670108670KR7108670001LX하우시스KOSPI34,150원650원1.94%33,600원34,300원33,600원10,8783.6억원8,967,670주3062.4억원
cmsyecg9a072n0z7k4x048bp4fsc-stock-price108675:202608142026-08-14dayperiod2026-08-18 17:24:212026-08-18 17:24:21cmsyecg95072l0z7kjyblqg5l1
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-08-14108675108675KR7108671009LX하우시스우KOSPI18,500원380원2.10%18,120원18,640원18,120원7,8711.4억원1,032,330주190.9억원
89,026건 중 59,001–59,050← 이전1181 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬