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
cmsrnuqhc0ib70z4kwvi25oejfsc-stock-price145170:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqh80ib50z4knys9yb0m1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-08-12145170145170KR7145170007노브랜드KOSDAQ3,025원-10원-0.33%3,035원3,100원2,905원24,7687493.6만원16,908,405주511.4억원
cmsrnuqh30ib30z4k4zspeldtfsc-stock-price145020:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgy0ib10z4kocrz8a4k1
{ "value": "145020", "scheme": "krx_code" }
{
  "value": "145020",
  "scheme": "krx_code"
}
—2026-08-12145020145020KR7145020004휴젤KOSDAQ268,500원-14,000원-4.96%278,000원281,500원266,500원49,293133.4억원12,515,173주3.3조원
cmsrnuqgt0iaz0z4k2j5yxyjwfsc-stock-price144960:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgo0iax0z4kaqxj7tp01
{ "value": "144960", "scheme": "krx_code" }
{
  "value": "144960",
  "scheme": "krx_code"
}
—2026-08-12144960144960KR7144960002뉴파워프라즈마KOSDAQ11,780원-90원-0.76%12,300원12,330원11,590원960,759114.2억원43,692,624주5146.9억원
cmsrnuqgh0iav0z4knd7f76udfsc-stock-price144510:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqgb0ias0z4kbbp05gdq1
{ "value": "144510", "scheme": "krx_code" }
{
  "value": "144510",
  "scheme": "krx_code"
}
—2026-08-12144510144510KR7144510005지씨셀KOSDAQ14,730원-380원-2.51%15,200원15,200원14,620원33,5734.9억원15,800,344주2327.3억원
cmsrnuqfx0ian0z4k8q7gpkk4fsc-stock-price143240:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqfr0ial0z4krx31hcm61
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-08-12143240143240KR7143240000사람인KOSDAQ16,990원-170원-0.99%17,290원17,290원16,660원18,3643억원10,732,731주1823.4억원
cmsrnuqfa0iae0z4kqc4555ijfsc-stock-price143160:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqf60iac0z4ki17v9zuv1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-08-12143160143160KR7143160000아이디스KOSDAQ15,750원-40원-0.25%15,790원15,800원15,480원4,4456944만원10,716,390주1687.8억원
cmsrnuqer0ia60z4kooa0kbwhfsc-stock-price142280:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqem0ia50z4kcp1t8gi71
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-08-12142280142280KR7142280007녹십자엠에스KOSDAQ2,920원-10원-0.34%2,940원2,940원2,845원167,5434.8억원23,963,031주699.7억원
cmsrnuqe70i9z0z4kz5i3wd6vfsc-stock-price141080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqe20i9x0z4kstos20bq1
{ "value": "141080", "scheme": "krx_code" }
{
  "value": "141080",
  "scheme": "krx_code"
}
—2026-08-12141080141080KR7141080002리가켐바이오KOSDAQ115,100원-1,800원-1.54%115,800원117,000원113,100원321,310369.1억원37,019,418주4.2조원
cmsrnuqg60iaq0z4kka0pbxoffsc-stock-price143540:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqg20iao0z4kfbgkmr9z1
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-08-12143540143540KR7143540003영우디에스피KOSDAQ1,046원-5원-0.48%1,059원1,059원1,028원54,8265711.7만원44,599,895주466.5억원
cmsrnuqfl0iai0z4k6f7d8luafsc-stock-price143210:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqfh0iah0z4kno286rve1
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-08-12143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmsrnuqf00iab0z4k0ao8p1h0fsc-stock-price142760:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqew0ia80z4kdut1jum11
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-08-12142760142760KR7142760008모아라이프플러스KOSDAQ349원0원0.00%0원0원0원00원42,166,980주147.1억원
cmsrnuqeh0ia20z4kw1g283zhfsc-stock-price142210:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqec0ia10z4kflrqoudu1
{ "value": "142210", "scheme": "krx_code" }
{
  "value": "142210",
  "scheme": "krx_code"
}
—2026-08-12142210142210KR7142210004유니트론텍KOSDAQ6,060원110원1.85%5,950원6,120원5,870원121,7597.3억원20,751,403주1257.5억원
cmsrnuqdv0i9u0z4knnpugkpufsc-stock-price141000:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqds0i9t0z4kpoowwcil1
{ "value": "141000", "scheme": "krx_code" }
{
  "value": "141000",
  "scheme": "krx_code"
}
—2026-08-12141000141000KR7141000000비아트론KOSDAQ9,050원-30원-0.33%9,080원9,180원8,800원36,1223.2억원12,114,710주1096.3억원
cmsrnuqdb0i9n0z4kgnk5yfijfsc-stock-price140670:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqd70i9l0z4kirm3riu31
{ "value": "140670", "scheme": "krx_code" }
{
  "value": "140670",
  "scheme": "krx_code"
}
—2026-08-12140670140670KR7140670001알에스오토메이션KOSDAQ10,760원-20원-0.19%10,950원10,950원10,400원36,2643.8억원12,839,840주1381.5억원
cmsrnuqcq0i9f0z4kgu36l4hefsc-stock-price140610:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcm0i9d0z4k97yczwar1
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-08-12140610140610KR7140610007엔솔바이오사이언스KONEX10,480원60원0.58%10,440원10,870원10,420원4,4184743.3만원14,376,402주1506.6억원
cmsrnuqc70i970z4kcts60mnsfsc-stock-price140430:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqc20i940z4kpro3wlua1
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-08-12140430140430KR7140430000카티스KOSDAQ1,883원-57원-2.94%1,956원1,959원1,871원58,4211.1억원10,689,507주201.2억원
cmsrnuqbm0i8y0z4k1s1lryhhfsc-stock-price140070:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqbh0i8x0z4k8lg8a1b21
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-08-12140070140070KR7140070004서플러스글로벌KOSDAQ1,890원-43원-2.22%1,917원1,947원1,835원208,6773.9억원36,988,000주699억원
cmsrnuqb10i8r0z4kygq7aw6kfsc-stock-price139670:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqaw0i8o0z4k2jy0yooq1
{ "value": "139670", "scheme": "krx_code" }
{
  "value": "139670",
  "scheme": "krx_code"
}
—2026-08-12139670139670KR7139670004키네마스터KOSDAQ1,779원114원6.85%1,699원1,810원1,615원53,9869299.9만원14,118,810주251.1억원
cmsrnuqag0i8i0z4ke8t96i7ufsc-stock-price139130:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqac0i8h0z4kodg1chv31
{ "value": "139130", "scheme": "krx_code" }
{
  "value": "139130",
  "scheme": "krx_code"
}
—2026-08-12139130139130KR7139130009iM금융지주KOSPI16,800원-260원-1.52%17,000원17,250원16,730원455,18377억원158,363,408주2.6조원
cmsrnuq9v0i8a0z4kbaokb45rfsc-stock-price138610:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq9r0i880z4kc1kj79471
{ "value": "138610", "scheme": "krx_code" }
{
  "value": "138610",
  "scheme": "krx_code"
}
—2026-08-12138610138610KR7138610001나이벡KOSDAQ16,950원-440원-2.53%17,420원17,430원16,870원19,9613.4억원11,367,793주1926.8억원
cmsrnuqdm0i9r0z4kv0gh2ia3fsc-stock-price140860:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqdh0i9o0z4kk6utjuwr1
{ "value": "140860", "scheme": "krx_code" }
{
  "value": "140860",
  "scheme": "krx_code"
}
—2026-08-12140860140860KR7140860008파크시스템스KOSDAQ291,000원7,500원2.65%284,000원297,000원275,500원34,466100.6억원7,002,469주2조원
cmsrnuqd10i9i0z4kb1egqhhjfsc-stock-price140660:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcw0i9g0z4kta9a7o2g1
{ "value": "140660", "scheme": "krx_code" }
{
  "value": "140660",
  "scheme": "krx_code"
}
—2026-08-12140660140660KR7140660002위월드KONEX800원58원7.82%800원800원800원1800원2,487,252주19.8억원
cmsrnuqcf0i9a0z4kwbb4kp3bfsc-stock-price140520:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqcc0i980z4ktsq10b7c1
{ "value": "140520", "scheme": "krx_code" }
{
  "value": "140520",
  "scheme": "krx_code"
}
—2026-08-12140520140520KR7140520008대창스틸KOSDAQ1,962원0원0.00%1,962원1,989원1,955원30,9856086.5만원21,109,243주414.1억원
cmsrnuqbv0i920z4k7150qo5pfsc-stock-price140410:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqbr0i900z4k7ot8qjxk1
{ "value": "140410", "scheme": "krx_code" }
{
  "value": "140410",
  "scheme": "krx_code"
}
—2026-08-12140410140410KR7140410002메지온KOSDAQ63,200원200원0.32%63,000원65,300원61,500원86,04654.4억원30,605,994주1.9조원
cmsrnuqbb0i8u0z4k555kmiuzfsc-stock-price139990:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqb60i8s0z4k7yhnv3ry1
{ "value": "139990", "scheme": "krx_code" }
{
  "value": "139990",
  "scheme": "krx_code"
}
—2026-08-12139990139990KR7139990006아주스틸KOSPI2,390원-40원-1.65%2,430원2,440원2,375원45,8311.1억원38,755,414주926.2억원
cmsrnuqaq0i8n0z4k1lxo9ft9fsc-stock-price139480:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqal0i8k0z4kic5jb6ti1
{ "value": "139480", "scheme": "krx_code" }
{
  "value": "139480",
  "scheme": "krx_code"
}
—2026-08-12139480139480KR7139480008이마트KOSPI79,900원-700원-0.87%80,700원80,900원79,700원94,68775.8억원27,595,819주2.2조원
cmsrnuqa60i8e0z4k7gyyp0sbfsc-stock-price138930:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqa10i8c0z4ki3w1tpfz1
{ "value": "138930", "scheme": "krx_code" }
{
  "value": "138930",
  "scheme": "krx_code"
}
—2026-08-12138930138930KR7138930003BNK금융지주KOSPI14,680원-220원-1.48%14,850원14,990원14,660원1,054,101155.4억원310,327,033주4.5조원
cmsrnuq9l0i870z4k7mglie7yfsc-stock-price138360:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq9f0i840z4kzfa7gxhr1
{ "value": "138360", "scheme": "krx_code" }
{
  "value": "138360",
  "scheme": "krx_code"
}
—2026-08-12138360138360KR7138360003앤로보틱스KOSDAQ1,995원16원0.81%1,980원2,020원1,936원355,8817억원87,973,934주1755억원
cmsrnuq960i820z4ktxykw9adfsc-stock-price138080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq8u0i800z4kct746mem1
{ "value": "138080", "scheme": "krx_code" }
{
  "value": "138080",
  "scheme": "krx_code"
}
—2026-08-12138080138080KR7138080007오이솔루션KOSDAQ24,350원-1,000원-3.94%25,700원25,800원23,450원350,01184.9억원12,377,758주3013.9억원
cmsrnuq8g0i7y0z4k5os2ka0wfsc-stock-price138070:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq8a0i7w0z4kjuo0r3j51
{ "value": "138070", "scheme": "krx_code" }
{
  "value": "138070",
  "scheme": "krx_code"
}
—2026-08-12138070138070KR7138070008신진에스엠KOSDAQ1,538원0원0.00%1,537원1,542원1,491원34,8145303.8만원17,503,204주269.1억원
cmsrnupth0i2l0z4ko5o81z5rfsc-stock-price126600:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuptd0i2j0z4kb6gr1vh41
{ "value": "126600", "scheme": "krx_code" }
{
  "value": "126600",
  "scheme": "krx_code"
}
—2026-08-12126600126600KR7126600006BGF에코머티리얼즈KOSDAQ3,010원0원0.00%2,990원3,015원2,965원19,7485911.7만원62,766,899주1889.2억원
cmsrnupt80i2h0z4kp7miz64mfsc-stock-price126560:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupt30i2f0z4kzpy53kjd1
{ "value": "126560", "scheme": "krx_code" }
{
  "value": "126560",
  "scheme": "krx_code"
}
—2026-08-12126560126560KR7126560002현대퓨처넷KOSPI3,250원-60원-1.81%3,340원3,340원3,245원116,4913.8억원109,201,040주3549억원
cmsrnupsx0i2d0z4k4jxs7tiufsc-stock-price126340:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupss0i2b0z4kvr5okqy71
{ "value": "126340", "scheme": "krx_code" }
{
  "value": "126340",
  "scheme": "krx_code"
}
—2026-08-12126340126340KR7126340009비나텍KOSDAQ70,300원700원1.01%69,900원70,800원67,100원57,58539.8억원7,180,414주5047.8억원
cmsrnupsm0i290z4k038pf0u7fsc-stock-price125490:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupsi0i270z4k7zl0u1791
{ "value": "125490", "scheme": "krx_code" }
{
  "value": "125490",
  "scheme": "krx_code"
}
—2026-08-12125490125490KR7125490003한라캐스트KOSDAQ8,930원-120원-1.33%8,980원9,080원8,730원300,13526.7억원36,502,352주3259.6억원
cmsrnupsc0i250z4kq5wevnhyfsc-stock-price125210:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnups70i230z4k2l2mnsgg1
{ "value": "125210", "scheme": "krx_code" }
{
  "value": "125210",
  "scheme": "krx_code"
}
—2026-08-12125210125210KR7125210005아모그린텍KOSDAQ6,220원10원0.16%6,210원6,270원6,090원45,0512.7억원16,496,790주1026.1억원
cmsrnups20i210z4kaquzylf3fsc-stock-price125020:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuprx0i1z0z4kw950a3tq1
{ "value": "125020", "scheme": "krx_code" }
{
  "value": "125020",
  "scheme": "krx_code"
}
—2026-08-12125020125020KR7125020008티씨머티리얼즈KOSDAQ6,000원290원5.08%5,880원6,220원5,780원880,85553억원35,038,550주2102.3억원
cmsrnuprr0i1x0z4kuqjxsqjlfsc-stock-price124560:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuprn0i1v0z4kmp4n6tl81
{ "value": "124560", "scheme": "krx_code" }
{
  "value": "124560",
  "scheme": "krx_code"
}
—2026-08-12124560124560KR7124560004태웅로직스KOSDAQ1,865원-2원-0.11%1,853원1,888원1,848원52,6929818.6만원38,720,811주722.1억원
cmsrnupri0i1t0z4ka9gvlz4vfsc-stock-price124500:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuprc0i1r0z4kcvmp70hh1
{ "value": "124500", "scheme": "krx_code" }
{
  "value": "124500",
  "scheme": "krx_code"
}
—2026-08-12124500124500KR7124500000아이티센글로벌KOSDAQ27,300원-850원-3.02%27,550원28,200원26,250원349,61795.6억원23,204,527주6334.8억원
cmsrnupr70i1p0z4kxs36earbfsc-stock-price123890:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupr20i1n0z4k0wqgdtmz1
{ "value": "123890", "scheme": "krx_code" }
{
  "value": "123890",
  "scheme": "krx_code"
}
—2026-08-12123890123890KR7123890006한국자산신탁KOSPI2,290원-70원-2.97%2,360원2,365원2,275원554,12112.7억원122,373,926주2802.3억원
cmsrnupqw0i1l0z4kwdlqx7zwfsc-stock-price123860:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupqs0i1j0z4khuwgveng1
{ "value": "123860", "scheme": "krx_code" }
{
  "value": "123860",
  "scheme": "krx_code"
}
—2026-08-12123860123860KR7123860009아나패스KOSDAQ13,960원100원0.72%13,850원14,160원13,670원12,6541.7억원12,123,415주1692.4억원
cmsrnupqn0i1h0z4kue37mxt1fsc-stock-price123840:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupqi0i1f0z4k3befz5px1
{ "value": "123840", "scheme": "krx_code" }
{
  "value": "123840",
  "scheme": "krx_code"
}
—2026-08-12123840123840KR7123840001뉴온KOSDAQ1,800원-80원-4.26%1,838원2,005원1,796원15,1632897.1만원15,553,050주279.9억원
cmsrnupqc0i1d0z4kcigzze99fsc-stock-price123750:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupq80i1b0z4kpig3enho1
{ "value": "123750", "scheme": "krx_code" }
{
  "value": "123750",
  "scheme": "krx_code"
}
—2026-08-12123750123750KR7123750002알톤KOSDAQ1,756원21원1.21%1,735원1,764원1,734원11,6422037.1만원13,819,259주242.6억원
cmsrnupq20i190z4kkwgbj2y7fsc-stock-price123700:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuppx0i170z4ktv7lttnx1
{ "value": "123700", "scheme": "krx_code" }
{
  "value": "123700",
  "scheme": "krx_code"
}
—2026-08-12123700123700KR7123700007SJMKOSPI3,465원-15원-0.43%3,500원3,500원3,435원9,3613229.1만원15,604,898주540.7억원
cmsrnupps0i150z4kkpol9ecifsc-stock-price123690:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuppn0i130z4kt3cns0bp1
{ "value": "123690", "scheme": "krx_code" }
{
  "value": "123690",
  "scheme": "krx_code"
}
—2026-08-12123690123690KR7123690000한국화장품KOSPI6,940원170원2.51%6,900원7,530원6,780원932,31766.9억원16,068,000주1115.1억원
cmsrnupph0i110z4kj9b3f3tufsc-stock-price123570:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuppd0i0z0z4knd5u7g8n1
{ "value": "123570", "scheme": "krx_code" }
{
  "value": "123570",
  "scheme": "krx_code"
}
—2026-08-12123570123570KR7123570004이엠넷KOSDAQ1,636원-14원-0.85%1,650원1,660원1,634원7,6101246.8만원22,276,078주364.4억원
cmsrnupp90i0x0z4k6w0itgbwfsc-stock-price123420:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupp30i0v0z4k2nirqers1
{ "value": "123420", "scheme": "krx_code" }
{
  "value": "123420",
  "scheme": "krx_code"
}
—2026-08-12123420123420KR7123420002위메이드플레이KOSDAQ6,750원-40원-0.59%6,530원6,790원6,530원56,9813.8억원10,401,041주702억원
cmsrnupoy0i0t0z4kmj6x7pfmfsc-stock-price123410:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupot0i0r0z4kke20l51m1
{ "value": "123410", "scheme": "krx_code" }
{
  "value": "123410",
  "scheme": "krx_code"
}
—2026-08-12123410123410KR7123410003코리아에프티KOSDAQ5,820원-160원-2.68%6,040원6,040원5,785원108,0846.3억원27,841,064주1620.3억원
cmsrnupoo0i0p0z4kbz32c34sfsc-stock-price123330:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupoj0i0n0z4k0j75f8ul1
{ "value": "123330", "scheme": "krx_code" }
{
  "value": "123330",
  "scheme": "krx_code"
}
—2026-08-12123330123330KR7123330003제닉KOSDAQ32,550원2,200원7.25%30,750원33,500원30,050원746,612240.3억원7,968,680주2593.8억원
cmsrnupod0i0l0z4kyy78mje9fsc-stock-price123040:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupo90i0j0z4k7yf8n2eo1
{ "value": "123040", "scheme": "krx_code" }
{
  "value": "123040",
  "scheme": "krx_code"
}
—2026-08-12123040123040KR7123040008엠에스오토텍KOSDAQ1,714원-14원-0.81%1,728원1,737원1,680원233,4403.9억원62,628,299주1073.4억원
cmsrnupo40i0h0z4k7ktz85lefsc-stock-price123010:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnupnz0i0f0z4k1w8v77ig1
{ "value": "123010", "scheme": "krx_code" }
{
  "value": "123010",
  "scheme": "krx_code"
}
—2026-08-12123010123010KR7123010001알엔티엑스KOSDAQ2,195원70원3.29%2,130원2,450원2,095원281,8236.3억원20,215,767주443.7억원
97,644건 중 72,401–72,450← 이전1449 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬