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
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
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
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
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
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
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
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
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
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
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
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
cmsyecfpu06vq0z7khln7cf8bfsc-stock-price100120:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfpp06vo0z7k0vkhavwh1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-08-14100120100120KR7100120005뷰웍스KOSDAQ29,900원1,450원5.10%28,450원30,150원28,200원57,67817억원8,971,411주2682.4억원
cmsyecfpj06vm0z7kozkmwtz4fsc-stock-price100090:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfpf06vk0z7kp03tw3jx1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-08-14100090100090KR7100090000SK오션플랜트KOSPI14,440원100원0.70%14,450원15,100원14,370원1,252,801183.7억원62,478,129주9021.8억원
cmsyecfpa06vi0z7k9a1vjrsffsc-stock-price100030:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfp506vg0z7kf5ird3ql1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-08-14100030100030KR7100030006인지소프트KOSDAQ20,350원580원2.93%19,800원20,350원19,520원25,1355억원3,283,714주668.2억원
cmsyecfp006ve0z7kyem6x1x7fsc-stock-price099750:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfov06vc0z7kysk066za1
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-08-14099750099750KR7099750002이지케어텍KOSDAQ6,880원-80원-1.15%6,960원7,110원6,840원11,2747772.3만원13,659,173주939.7억원
cmsyecfoo06va0z7k68tkummwfsc-stock-price099520:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfok06v80z7k1h9lc5zz1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-08-14099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmsyecfof06v60z7k626jtw26fsc-stock-price099440:202608142026-08-14dayperiod2026-08-18 17:24:202026-08-18 17:24:20cmsyecfoa06v40z7kbeyhcrvm1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-08-14099440099440KR7099440000스맥KOSDAQ4,300원240원5.91%4,060원4,335원3,985원812,55234.1억원68,243,394주2934.4억원
91,898건 중 62,151–62,200← 이전1244 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬