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
cmsyechnz07lj0z7ktsq4ayv8fsc-stock-price145995:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechnu07lh0z7kwqk18dys1
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-08-14145995145995KR7145991006삼양사우KOSPI32,900원0원0.00%33,700원33,700원32,900원1,3554459만원370,070주121.7억원
cmsyecho907ln0z7kttwx0b4bfsc-stock-price146060:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyecho407ll0z7kckkf1j6u1
{ "value": "146060", "scheme": "krx_code" }
{
  "value": "146060",
  "scheme": "krx_code"
}
—2026-08-14146060146060KR7146060009율촌KOSDAQ1,075원-16원-1.47%1,122원1,122원1,054원57,6226149.3만원24,015,595주258.1억원
cmsyechok07lr0z7kyu6hzz3afsc-stock-price146320:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechof07lp0z7krv9nxnga1
{ "value": "146320", "scheme": "krx_code" }
{
  "value": "146320",
  "scheme": "krx_code"
}
—2026-08-14146320146320KR7146320007비씨엔씨KOSDAQ10,180원-300원-2.86%10,480원10,600원10,010원23,4352.3억원12,797,923주1302.8억원
cmsyechou07lv0z7k318vnta1fsc-stock-price147760:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechop07lt0z7klmqh3kml1
{ "value": "147760", "scheme": "krx_code" }
{
  "value": "147760",
  "scheme": "krx_code"
}
—2026-08-14147760147760KR7147760003피엠티KOSDAQ3,350원-15원-0.45%3,385원3,510원3,220원112,9053.8억원20,000,000주670억원
cmsyechp507lz0z7k789522mofsc-stock-price147830:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechoz07lx0z7kejlzyiwz1
{ "value": "147830", "scheme": "krx_code" }
{
  "value": "147830",
  "scheme": "krx_code"
}
—2026-08-14147830147830KR7147830004제룡산업KOSDAQ7,220원210원3.00%7,080원7,240원6,830원242,84417.1억원20,000,000주1444억원
cmsyechpe07m30z7k6xfcyh40fsc-stock-price148150:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechpa07m10z7kkhqz2z3f1
{ "value": "148150", "scheme": "krx_code" }
{
  "value": "148150",
  "scheme": "krx_code"
}
—2026-08-14148150148150KR7148150006세경하이테크KOSDAQ3,285원10원0.31%3,275원3,320원3,250원53,7991.7억원35,542,818주1167.5억원
cmsyechpq07m70z7kqpy9djjjfsc-stock-price148250:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechpk07m50z7kn9gj3ecd1
{ "value": "148250", "scheme": "krx_code" }
{
  "value": "148250",
  "scheme": "krx_code"
}
—2026-08-14148250148250KR7148250004알엔투테크놀로지KOSDAQ1,653원-45원-2.65%1,704원1,735원1,559원215,9183.4억원13,610,704주224.9억원
cmsyechq007mb0z7k9acvmunmfsc-stock-price148780:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechpv07m90z7kqg4iy33x1
{ "value": "148780", "scheme": "krx_code" }
{
  "value": "148780",
  "scheme": "krx_code"
}
—2026-08-14148780148780KR7148780000비큐AIKOSDAQ4,170원-210원-4.79%4,460원4,540원4,045원603,29525.5억원6,289,145주262.2억원
cmsyechqa07mf0z7kb21p4cqtfsc-stock-price148930:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechq507md0z7kyaqh1cv61
{ "value": "148930", "scheme": "krx_code" }
{
  "value": "148930",
  "scheme": "krx_code"
}
—2026-08-14148930148930KR7148930001에이치와이티씨KOSDAQ3,290원-80원-2.37%3,390원3,405원3,225원7,6412501.6만원10,175,213주334.7억원
cmsyechql07mj0z7k0rlyzep6fsc-stock-price149010:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechqf07mh0z7k8el7gwnu1
{ "value": "149010", "scheme": "krx_code" }
{
  "value": "149010",
  "scheme": "krx_code"
}
—2026-08-14149010149010KR7149010001아이케이세미콘KONEX3,795원95원2.57%3,700원3,795원3,700원62.2만원3,120,000주118.4억원
cmsyechqu07mn0z7ki0ybkp2wfsc-stock-price149950:202608142026-08-14dayperiod2026-08-18 17:24:222026-08-18 17:24:22cmsyechqq07ml0z7kivt9nztz1
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-08-14149950149950KR7149950008아바텍KOSDAQ9,370원130원1.41%9,570원9,630원8,990원77,0397.2억원13,667,703주1280.6억원
cmsyechr507mr0z7k4ie0lvtnfsc-stock-price149980:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechr007mp0z7knaec0qpd1
{ "value": "149980", "scheme": "krx_code" }
{
  "value": "149980",
  "scheme": "krx_code"
}
—2026-08-14149980149980KR7149980005하이로닉KOSDAQ5,500원-50원-0.90%5,450원5,500원5,220원26,1481.4억원17,199,046주945.9억원
cmsyechrf07mv0z7knrk2yhi4fsc-stock-price150900:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechra07mt0z7kvdxtglr81
{ "value": "150900", "scheme": "krx_code" }
{
  "value": "150900",
  "scheme": "krx_code"
}
—2026-08-14150900150900KR7150900009파수AIKOSDAQ3,745원45원1.22%3,700원3,810원3,605원26,6099765.9만원11,703,922주438.3억원
cmsyechrp07mz0z7kc07oo3y0fsc-stock-price151860:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechrk07mx0z7k60boqxuo1
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-08-14151860151860KR7151860004KG에코솔루션KOSDAQ5,820원20원0.34%5,800원5,870원5,680원86,2644.9억원47,603,002주2770.4억원
cmsyechs007n30z7kppucxaucfsc-stock-price153460:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechrv07n10z7kym6ghy981
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-08-14153460153460KR7153460001네이블KOSDAQ6,630원210원3.27%6,450원6,670원6,350원6,9984519.2만원6,530,014주432.9억원
cmsyechs907n70z7kpuibm9u6fsc-stock-price153490:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechs507n50z7k16qt682g1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-08-14153490153490KR7153490008우리이앤엘하루틴KOSDAQ405원0원0.00%0원0원0원00원51,480,000주208.4억원
cmsyechsj07nb0z7klbswdwyufsc-stock-price153710:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechsf07n90z7k39f0nf341
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-08-14153710153710KR7153710009옵티팜KOSDAQ4,815원-25원-0.52%4,840원4,850원4,760원2,5851244.6만원14,669,958주706.3억원
cmsyechsv07nf0z7kgnjxwcyffsc-stock-price153890:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechsp07nd0z7ks91y56fp1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-08-14153890153890KR7153890009져스텍KOSDAQ12,980원-290원-2.19%13,520원14,840원12,580원3,637,466508.8억원12,050,305주1564.1억원
cmsyecht507nj0z7km21u92nmfsc-stock-price154030:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechsz07nh0z7kxkkrbquh1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-08-14154030154030KR7154030001아시아종묘KOSDAQ1,654원-1원-0.06%1,655원1,655원1,641원6,7091108.8만원12,061,867주199.5억원
cmsyechtf07nn0z7kozw561eofsc-stock-price154040:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyecht907nl0z7kcau8d5161
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-08-14154040154040KR7154040000다산솔루에타KOSDAQ1,028원24원2.39%1,004원1,030원1,004원86,6598785.7만원21,615,614주222.2억원
cmsyechto07nr0z7k302pv7qbfsc-stock-price155650:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechtk07np0z7krkf9vj251
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-08-14155650155650KR7155650005와이엠씨KOSDAQ3,115원40원1.30%3,080원3,120원3,045원15,9794942.5만원18,974,358주591억원
cmsyechty07nv0z7kmy31ht8efsc-stock-price155660:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechtu07nt0z7knulq935u1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-08-14155660155660KR7155660004DSRKOSPI4,790원185원4.02%4,605원4,795원4,605원43,5392억원16,000,000주766.4억원
cmsyechua07nz0z7k9itxv6lffsc-stock-price156100:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechu407nx0z7kaox0zfz91
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-08-14156100156100KR7156100000엘앤케이바이오KOSDAQ4,105원90원2.24%3,985원4,490원3,945원91,7453.7억원22,351,153주917.5억원
cmsyechuj07o30z7koh15uv0gfsc-stock-price158430:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechue07o10z7kq0m7w76i1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-08-14158430158430KR7158430009아톤KOSDAQ4,825원260원5.70%4,580원4,850원4,480원260,98312.2억원24,482,092주1181.2억원
cmsyechut07o70z7k2ui1h01afsc-stock-price159010:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechup07o50z7kp7myum081
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-08-14159010159010KR7159010008아스플로KOSDAQ23,300원350원1.53%23,000원23,950원20,350원603,673134.1억원13,334,739주3106.9억원
cmsyechv407ob0z7kicerctbzfsc-stock-price159580:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechuz07o90z7kpy5vhiqo1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-08-14159580159580KR7159580000제로투세븐KOSDAQ2,260원20원0.89%2,240원2,285원2,195원23,9435347.3만원20,032,636주452.7억원
cmsyechve07of0z7kyxhwpaq7fsc-stock-price159910:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechv907od0z7k1bpznmn41
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-08-14159910159910KR7159910009에코글로우KOSDAQ3,175원-30원-0.94%3,195원3,205원3,170원9,7343098.3만원10,467,097주332.3억원
cmsyechvo07oj0z7k4sz3ystwfsc-stock-price160190:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechvj07oh0z7kn0yefhy61
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-08-14160190160190KR7160190005하이젠알앤엠KOSDAQ22,900원1,750원8.27%21,350원24,400원20,800원413,05393.8억원30,888,000주7073.3억원
cmsyechvz07on0z7k9g6xpz3tfsc-stock-price160550:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechvu07ol0z7kpwoiaqi91
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-08-14160550160550KR7160550000NEWKOSDAQ1,058원-2원-0.19%1,050원1,079원1,040원10,7501132.9만원27,906,106주295.2억원
cmsyechw907or0z7k7hxkz5jifsc-stock-price160980:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechw407op0z7kepr3l53w1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-08-14160980160980KR7160980009싸이맥스KOSDAQ33,600원-1,350원-3.86%35,000원35,650원32,650원330,637111.7억원10,924,243주3670.5억원
cmsyechwj07ov0z7kia6i2179fsc-stock-price161000:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechwe07ot0z7ka0lsogpv1
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-08-14161000161000KR7161000005애경케미칼KOSPI9,550원150원1.60%9,450원9,570원9,260원82,6427.7억원48,648,709주4645.9억원
cmsyechwu07oz0z7ksf03zurafsc-stock-price161390:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechwo07ox0z7kmqq7j53r1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-08-14161390161390KR7161390000한국타이어앤테크놀로지KOSPI71,600원100원0.14%71,200원73,200원70,500원222,029158.7억원123,875,069주8.8조원
cmsyechx407p30z7kjxhgrlt1fsc-stock-price161580:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechwz07p10z7kxtq5h1771
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-08-14161580161580KR7161580006필옵틱스KOSDAQ29,850원-50원-0.17%30,100원30,750원29,000원82,42324.4억원23,442,247주6997.5억원
cmsyechxe07p70z7kvr8q3513fsc-stock-price161890:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechx907p50z7k956qtafk1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-08-14161890161890KR7161890009한국콜마KOSPI136,700원1,500원1.11%135,200원140,200원133,300원604,709829.5억원23,605,077주3.2조원
cmsyechxo07pb0z7k19m5ccpifsc-stock-price162120:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechxj07p90z7kh3x68imd1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-08-14162120162120KR7162120000루켄테크놀러지스KONEX4,050원5원0.12%4,050원4,165원3,880원7,3072937.2만원11,156,602주451.8억원
cmsyechxz07pf0z7kmq9sag90fsc-stock-price162300:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechxt07pd0z7kkgym0mw71
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-08-14162300162300KR7162300008신스틸KOSDAQ1,757원-153원-8.01%1,924원1,924원1,757원717,73013.1억원41,471,382주728.6억원
cmsyechy807pj0z7kmunr3pxufsc-stock-price163280:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechy407ph0z7k0owmu5do1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-08-14163280163280KR7163280001에어레인KOSDAQ3,395원-5원-0.15%3,450원3,465원3,345원36,8551.2억원13,603,078주461.8억원
cmsyechym07pn0z7k4yp72g5jfsc-stock-price163560:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechye07pl0z7ke9ppab9o1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-08-14163560163560KR7163560006동일고무벨트KOSPI6,110원100원1.66%6,010원6,130원6,000원10,1846187.1만원13,900,000주849.2억원
cmsyechyx07pr0z7kdlj2whbqfsc-stock-price163730:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechyt07pp0z7kcaixblcz1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-08-14163730163730KR7163730005핑거KOSDAQ10,150원-10원-0.10%10,170원10,390원9,980원52,8355.3억원12,015,717주1219.5억원
cmsyechz807pv0z7kqbj1uck0fsc-stock-price166090:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechz207pt0z7kk4wqrepy1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-08-14166090166090KR7166090001하나머티리얼즈KOSDAQ58,300원-1,700원-2.83%60,200원60,500원54,700원411,486234.1억원19,777,674주1.1조원
cmsyechzi07pz0z7kuqnliaipfsc-stock-price166480:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechzd07px0z7kl8cmm87h1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-08-14166480166480KR7166480004코아스템켐온KOSDAQ2,175원-5원-0.23%2,200원2,280원2,150원115,6102.5억원52,870,376주1149.9억원
cmsyechzs07q30z7kqhnd4lvbfsc-stock-price168330:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechzn07q10z7kkf3hr6no1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-08-14168330168330KR7168330009내츄럴엔도텍KOSDAQ2,115원-10원-0.47%2,150원2,230원2,090원13,4192848.8만원31,754,900주671.6억원
cmsyeci0207q70z7ka79gee6yfsc-stock-price168360:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyechzx07q50z7kpmg1ue4w1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-08-14168360168360KR7168360006펨트론KOSDAQ13,700원440원3.32%13,990원14,010원13,110원99,06913.4억원22,392,557주3067.7억원
cmsyeci0d07qb0z7k1j99x8g4fsc-stock-price169330:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci0807q90z7kbpuumm571
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-08-14169330169330KR7169330008엠브레인KOSDAQ1,366원106원8.41%1,260원1,375원1,260원36,2074751.1만원18,316,918주250.2억원
cmsyeci0n07qf0z7kryrwzknwfsc-stock-price169670:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci0i07qd0z7k8xxktkl11
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-08-14169670169670KR7169670007코스텍시스템KONEX4,500원100원2.27%4,300원4,500원4,300원3213.8만원2,868,401주129억원
cmsyeci0x07qj0z7ksg2t4ks0fsc-stock-price170030:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci0s07qh0z7kxbrdazcs1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-08-14170030170030KR7170030001현대공업KOSDAQ5,090원50원0.99%5,050원5,280원5,050원130,5246.7억원15,340,000주780.8억원
cmsyeci1807qn0z7k2v0gdambfsc-stock-price170790:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci1207ql0z7kqvvyg3zi1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-08-14170790170790KR7170790000파이오링크KOSDAQ8,710원-280원-3.11%8,990원8,990원8,250원25,5232.2억원6,397,335주557.2억원
cmsyeci1h07qr0z7k51a8kz3ufsc-stock-price170900:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci1d07qp0z7kim1ds4z21
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-08-14170900170900KR7170900005동아에스티KOSPI38,500원300원0.79%37,900원38,950원37,800원7,6592.9억원9,727,881주3745.2억원
cmsyeci1s07qv0z7k343nb9y1fsc-stock-price170920:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci1n07qt0z7k0w8fik9s1
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-08-14170920170920KR7170920003엘티씨KOSDAQ38,250원-2,350원-5.79%42,700원44,300원36,800원478,284186.3억원10,564,126주4040.7억원
cmsyeci2307qz0z7krf1r03uqfsc-stock-price171010:202608142026-08-14dayperiod2026-08-18 17:24:232026-08-18 17:24:23cmsyeci1x07qx0z7kwo6q5ek51
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-08-14171010171010KR7171010002램테크놀러지KOSDAQ2,905원15원0.52%2,945원2,945원2,840원7,6972220.4만원14,298,752주415.3억원
94,771건 중 64,601–64,650← 이전1293 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬