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
cmsrnux490ksr0z4ktan0xhxafsc-stock-price394280:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux440ksp0z4ku3075hkl1
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-08-12394280394280KR7394280002오픈엣지테크놀로지KOSDAQ10,330원300원2.99%10,080원10,330원9,850원63,7836.4억원26,346,530주2721.5억원
cmsrnux4j0ksv0z4kpg0vztv1fsc-stock-price394420:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux4e0kst0z4k83ifs6uy1
{ "value": "394420", "scheme": "krx_code" }
{
  "value": "394420",
  "scheme": "krx_code"
}
—2026-08-12394420394420KR7394420004리센스메디컬KOSDAQ10,920원-190원-1.71%11,120원11,220원10,650원36,1663.9억원10,999,701주1201.1억원
cmsrnux4s0ksz0z4k0jukuo1ofsc-stock-price394800:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux4o0ksx0z4kk7c3gk0o1
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-08-12394800394800KR7394800007쓰리빌리언KOSDAQ6,470원160원2.54%6,450원6,660원6,110원128,5818.3억원31,822,553주2058.9억원
cmsrnux540kt30z4kgpeejrk8fsc-stock-price395400:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux4x0kt10z4kk1uoyw2q1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-08-12395400395400KR7395400005SK리츠KOSPI5,700원-110원-1.89%5,820원5,910원5,700원189,51411억원301,017,620주1.7조원
cmsrnux5e0kt70z4khf4tnojvfsc-stock-price396270:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux590kt50z4k0b2q0jy31
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-08-12396270396270KR7396270001넥스트칩KOSDAQ2,355원130원5.84%2,225원2,395원2,165원179,8854억원32,887,431주774.4억원
cmsrnux5n0ktb0z4km73rd7jxfsc-stock-price396300:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux5j0kt90z4kojnl7mj31
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-08-12396300396300KR7396300006세아메카닉스KOSDAQ4,250원30원0.71%4,220원4,390원4,150원692,87129.6억원26,489,500주1125.8억원
cmsrnux5x0ktf0z4kojppjti9fsc-stock-price396470:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux5t0ktd0z4kmlz0wsfk1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-08-12396470396470KR7396470007워트KOSDAQ6,490원50원0.78%6,450원6,600원6,440원58,0213.7억원16,120,000주1046.1억원
cmsrnux680ktj0z4ktyrgjjuifsc-stock-price396690:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux630kth0z4k932seozz1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-08-12396690396690KR7396690000미래에셋글로벌리츠KOSPI1,629원-50원-2.98%1,679원1,682원1,612원149,1142.4억원39,605,940주645.1억원
cmsrnux6j0ktn0z4k07dru34mfsc-stock-price397030:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux6d0ktl0z4kr4p0g5wn1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-08-12397030397030KR7397030008에이프릴바이오KOSDAQ28,500원-1,400원-4.68%30,500원30,500원27,500원209,46160.2억원23,413,826주6672.9억원
cmsrnux6s0ktr0z4kid1zrkl9fsc-stock-price397810:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux6n0ktp0z4kp5j50ex51
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-08-12397810397810KR7397810003애드포러스KOSDAQ6,770원160원2.42%6,610원6,910원6,450원67,5374.5억원5,160,770주349.3억원
cmsrnux720ktv0z4kvw8lpmjffsc-stock-price398120:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux6x0ktt0z4kd68hw8x81
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-08-12398120398120KR7398120006에스지헬스케어KOSDAQ2,190원20원0.92%2,200원2,260원2,030원18,7844034.5만원11,841,511주259.3억원
cmsrnux7c0ktz0z4kvzv9bfpcfsc-stock-price399720:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux780ktx0z4ku9rojh4g1
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-08-12399720399720KR7399720002가온칩스KOSDAQ47,800원200원0.42%47,600원48,700원46,700원105,68850.3억원11,858,844주5668.5억원
cmsrnux7m0ku30z4k3xdcqc7efsc-stock-price400760:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux7i0ku10z4kv84e1j671
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-08-12400760400760KR7400760005NH올원리츠KOSPI2,945원-40원-1.34%2,980원2,995원2,935원121,4323.5억원54,929,275주1617.6억원
cmsrnux7x0ku70z4khs31ddxzfsc-stock-price402030:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux7s0ku50z4k4lfsdtly1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-08-12402030402030KR7402030001코난테크놀로지KOSDAQ14,560원-870원-5.64%15,560원15,560원14,500원118,46517.5억원12,517,488주1822.5억원
cmsrnux880kub0z4k37edl5mqfsc-stock-price402340:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux820ku90z4khhllmdiq1
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-08-12402340402340KR7402340004SK스퀘어KOSPI1,024,000원79,000원8.36%982,000원1,053,000원970,000원708,4757215억원131,958,386주135.1조원
cmsrnux8h0kuf0z4kxp9wovd8fsc-stock-price402420:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux8c0kud0z4kcjd3w6f01
{ "value": "402420", "scheme": "krx_code" }
{
  "value": "402420",
  "scheme": "krx_code"
}
—2026-08-12402420402420KR7402420004켈스KONEX1,650원-50원-2.94%1,700원1,700원1,445원233.4만원2,348,763주38.7억원
cmsrnux8r0kuj0z4k4z4fjzw6fsc-stock-price402490:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux8n0kuh0z4kez7zunm01
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-08-12402490402490KR7402490007그린리소스KOSDAQ7,650원150원2.00%7,570원7,790원7,260원130,9909.9억원16,935,217주1295.5억원
cmsrnux920kun0z4kjvutr81bfsc-stock-price403360:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux8x0kul0z4k8n1wbcc61
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-08-12403360403360KR7403360001라피치KONEX7,130원930원15.00%6,200원7,130원6,200원3,1742197.5만원3,767,635주268.6억원
cmsrnux9b0kur0z4ke37anrsufsc-stock-price403490:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux970kup0z4k9olxyrub1
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-08-12403490403490KR7403490006우듬지팜KOSDAQ505원0원0.00%0원0원0원00원45,932,464주231.9억원
cmsrnux9m0kuv0z4kl3h0zjx8fsc-stock-price403550:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux9h0kut0z4kq4twk7bd1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-08-12403550403550KR7403550007쏘카KOSPI10,780원-400원-3.58%11,500원11,500원10,700원53,9705.9억원37,939,942주4089.9억원
cmsrnux9w0kuz0z4ka16vlnrufsc-stock-price403810:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux9r0kux0z4kw3sbr6321
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-08-12403810403810KR7403810005아이엘로보틱스KONEX2,380원-95원-3.84%2,470원2,475원2,140원6,3011410.8만원9,937,346주236.5억원
cmsrnuxa50kv30z4k61ilfwc0fsc-stock-price403850:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxa10kv10z4kaav0zko11
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-08-12403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ11,540원-110원-0.94%11,800원12,020원11,400원60,6097억원14,351,010주1656.1억원
cmsrnuxag0kv70z4k1ah8i2umfsc-stock-price403870:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxab0kv50z4khga1suoi1
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-08-12403870403870KR7403870009HPSPKOSDAQ38,650원250원0.65%38,550원39,050원37,700원1,688,394650.2억원82,300,000주3.1조원
cmsrnuxaq0kvb0z4kd313gxbdfsc-stock-price404990:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxal0kv90z4ke545herc1
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-08-12404990404990KR7404990004신한서부티엔디리츠KOSPI4,100원15원0.37%4,085원4,120원4,060원60,4982.4억원61,417,965주2518.1억원
cmsrnuxb00kvf0z4kjyohih14fsc-stock-price405000:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxav0kvd0z4kav50f90s1
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-08-12405000405000KR7405000001플라즈맵KOSDAQ4,750원55원1.17%4,870원4,870원4,520원4,7122203.9만원3,838,444주182.3억원
cmsrnuxbb0kvj0z4k5ww264kmfsc-stock-price405100:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxb50kvh0z4kjskd4sdu1
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-08-12405100405100KR7405100009큐알티KOSDAQ11,660원300원2.64%11,370원11,710원11,210원37,9244.3억원12,289,301주1432.9억원
cmsrnuxbl0kvn0z4kw6fu3kegfsc-stock-price405920:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxbg0kvl0z4k47t6m4aa1
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-08-12405920405920KR7405920000나라셀라KOSDAQ1,809원36원2.03%1,773원1,809원1,745원2,955524.7만원12,878,076주232.9억원
cmsrnuxc30kvr0z4kcvy6l371fsc-stock-price406820:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxbz0kvp0z4kls0ho3bl1
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-08-12406820406820KR7406820001뷰티스킨KOSDAQ2,305원285원14.11%2,040원2,625원2,000원4,675,773114.4억원14,136,157주325.8억원
cmsrnuxcd0kvv0z4k962sqqymfsc-stock-price407400:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxc90kvt0z4kzafac3aa1
{ "value": "407400", "scheme": "krx_code" }
{
  "value": "407400",
  "scheme": "krx_code"
}
—2026-08-12407400407400KR7407400001꿈비KOSDAQ2,050원-30원-1.44%2,080원2,145원2,025원39,2878236.1만원14,634,534주300억원
cmsrnuxco0kvz0z4kmftoe8tlfsc-stock-price408470:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxcj0kvx0z4khh7n13om1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-08-12408470408470KR7408470003한패스KOSDAQ5,840원30원0.52%5,810원5,990원5,640원29,6601.7억원10,572,000주617.4억원
cmsrnuxcy0kw30z4kcdm04z8zfsc-stock-price408900:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxct0kw10z4k7f79bpch1
{ "value": "408900", "scheme": "krx_code" }
{
  "value": "408900",
  "scheme": "krx_code"
}
—2026-08-12408900408900KR7408900009스튜디오미르KOSDAQ1,054원6원0.57%1,037원1,080원1,037원49,1705178.8만원32,752,929주345.2억원
cmsrnuxd80kw70z4kezu9yzu6fsc-stock-price408920:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxd30kw50z4kpzl7g1kf1
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-08-12408920408920KR7408920007메쎄이상KOSDAQ3,180원-45원-1.40%3,250원3,250원3,090원49,3511.5억원43,232,455주1374.7억원
cmsrnuxdi0kwb0z4kii62p5k8fsc-stock-price411080:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxdd0kw90z4kuheky5i01
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-08-12411080411080KR7411080005샌즈랩KOSDAQ4,470원240원5.67%4,210원5,370원4,210원653,29531.3억원15,267,638주682.4억원
cmsrnuxds0kwf0z4keb8jf7zsfsc-stock-price412350:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxdn0kwd0z4kyongl3qc1
{ "value": "412350", "scheme": "krx_code" }
{
  "value": "412350",
  "scheme": "krx_code"
}
—2026-08-12412350412350KR7412350001레이저쎌KOSDAQ4,580원100원2.23%4,285원4,730원4,285원221,03310.1억원14,603,043주668.8억원
cmsrnuxe20kwj0z4kdew26uvyfsc-stock-price412540:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxdx0kwh0z4knnzlmxch1
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-08-12412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmsrnuxed0kwn0z4kopc4m5befsc-stock-price413300:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxe70kwl0z4k88zzkyc51
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-08-12413300413300KR7413300005티엘엔지니어링KONEX1,985원-350원-14.99%1,985원1,985원1,985원6713.2만원1,351,515주26.8억원
cmsrnuxem0kwr0z4k6vq2g38bfsc-stock-price413390:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxeh0kwp0z4kdolvwqsh1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-08-12413390413390KR7413390006엠오티KOSDAQ7,110원30원0.42%7,010원7,150원7,010원27,8191.9억원11,580,180주823.3억원
cmsrnuxex0kwv0z4ky161us94fsc-stock-price413630:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxes0kwt0z4kwcoi6p6d1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-08-12413630413630KR7413630005씨피시스템KOSDAQ4,000원45원1.14%3,895원4,075원3,760원1,360,81953.4억원36,436,605주1457.4억원
cmsrnuxf70kwz0z4ksazuk9cjfsc-stock-price413640:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxf20kwx0z4kzuof8vt11
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-08-12413640413640KR7413640004비아이매트릭스KOSDAQ6,540원-50원-0.76%6,650원6,650원6,490원9,0045868만원7,206,940주471.3억원
cmsrnuxfg0kx30z4kfhazukzifsc-stock-price415380:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfd0kx10z4kyhn92m9m1
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-08-12415380415380KR7415380005스튜디오삼익KOSDAQ2,065원30원1.47%2,035원2,080원2,025원17,6423628.6만원11,442,975주236.2억원
cmsrnuxfs0kx70z4kjxwhyhb5fsc-stock-price415640:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfm0kx50z4kpgchh1t41
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-08-12415640415640KR7415640002KB발해인프라KOSPI10,470원210원2.05%10,220원10,470원10,180원85,3188.8억원122,545,548주1.2조원
cmsrnuxg10kxb0z4ka9pgku1cfsc-stock-price416180:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfx0kx90z4kaa5y5sfn1
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-08-12416180416180KR7416180008신성에스티KOSDAQ20,750원100원0.48%20,650원21,300원20,450원11,2502.3억원9,039,778주1875.7억원
cmsrnuxgb0kxf0z4k29wlxd3dfsc-stock-price417010:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxg70kxd0z4kz33faa8q1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-08-12417010417010KR7417010006나노팀KOSDAQ5,630원210원3.87%5,420원5,690원5,260원85,2854.6억원20,172,728주1135.7억원
cmsrnuxgl0kxj0z4krxvipduqfsc-stock-price417180:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxgg0kxh0z4k6e8g394u1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-08-12417180417180KR7417180007핑거스토리KOSDAQ3,970원-95원-2.34%4,060원4,070원3,960원3,4861402.3만원4,309,215주171억원
cmsrnuxgv0kxn0z4kpw2xwukpfsc-stock-price417200:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxgq0kxl0z4k85a4km2o1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-08-12417200417200KR7417200003LS머트리얼즈KOSDAQ12,350원170원1.40%12,210원12,430원11,890원452,35955.2억원67,652,659주8355.1억원
cmsrnuxh50kxr0z4kdnffly1rfsc-stock-price417310:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxh00kxp0z4kvt4pq9pz1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-08-12417310417310KR7417310000코람코더원리츠KOSPI10,900원-40원-0.37%10,910원10,980원10,900원73,3668억원40,400,000주4403.6억원
cmsrnuxhf0kxv0z4kco6d3syffsc-stock-price417500:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxha0kxt0z4k2now9vs61
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-08-12417500417500KR7417500006제이아이테크KOSDAQ4,415원165원3.88%4,250원4,480원4,125원462,37920억원32,784,744주1447.4억원
cmsrnuxho0kxz0z4kof34d3vqfsc-stock-price417790:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxhk0kxx0z4kvforxrw91
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-08-12417790417790KR7417790003트루엔KOSDAQ6,340원70원1.12%6,270원6,370원6,100원10,2126412만원10,468,391주663.6억원
cmsrnuxi00ky30z4kajypriuwfsc-stock-price417840:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxhu0ky10z4klbw5qamt1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-08-12417840417840KR7417840006저스템KOSDAQ13,850원1,460원11.78%12,530원14,280원12,120원1,624,747213.3억원22,869,381주3167.4억원
cmsrnuxi90ky70z4kz2thlppzfsc-stock-price417860:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxi40ky50z4knnhu1dg81
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-08-12417860417860KR7417860004오브젠KOSDAQ7,430원-30원-0.40%7,600원7,760원7,400원57,8574.3억원4,706,906주349.7억원
97,644건 중 72,351–72,400← 이전1448 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬