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
cmsrnuq2k0i5q0z4k1zb1ifzsfsc-stock-price131760:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq2f0i5o0z4k9r1jiphi1
{ "value": "131760", "scheme": "krx_code" }
{
  "value": "131760",
  "scheme": "krx_code"
}
—2026-08-12131760131760KR7131760001파인텍KOSDAQ1,864원4원0.22%1,858원2,020원1,821원302,5275.8억원8,686,316주161.9억원
cmsrnuq2v0i5u0z4kft39vaaqfsc-stock-price131970:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq2p0i5s0z4kvbmy8h3d1
{ "value": "131970", "scheme": "krx_code" }
{
  "value": "131970",
  "scheme": "krx_code"
}
—2026-08-12131970131970KR7131970006두산테스나KOSDAQ84,400원11,100원15.14%75,800원85,800원71,700원616,837499.1억원19,327,238주1.6조원
cmsrnuq350i5y0z4ky8mpyw24fsc-stock-price133750:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq300i5w0z4ka0o12h8l1
{ "value": "133750", "scheme": "krx_code" }
{
  "value": "133750",
  "scheme": "krx_code"
}
—2026-08-12133750133750KR7133750000메가엠디KOSDAQ1,440원-27원-1.84%1,453원1,453원1,351원56,9768009.3만원23,407,077주337억원
cmsrnuq3e0i620z4k65hgiu30fsc-stock-price133820:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq3a0i600z4kkxtwm9fz1
{ "value": "133820", "scheme": "krx_code" }
{
  "value": "133820",
  "scheme": "krx_code"
}
—2026-08-12133820133820KR7133820001화인베스틸KOSPI1,014원37원3.79%996원1,015원962원116,2201.1억원37,114,502주376.3억원
cmsrnuq3o0i660z4km5w1ombgfsc-stock-price134060:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq3k0i640z4kn7mgawzn1
{ "value": "134060", "scheme": "krx_code" }
{
  "value": "134060",
  "scheme": "krx_code"
}
—2026-08-12134060134060KR7134060003이퓨쳐KOSDAQ5,100원-70원-1.35%5,320원5,320원4,800원10,3835195만원4,769,250주243.2억원
cmsrnuq3z0i6a0z4k95ktq4bqfsc-stock-price134380:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq3u0i680z4ko0ipdi281
{ "value": "134380", "scheme": "krx_code" }
{
  "value": "134380",
  "scheme": "krx_code"
}
—2026-08-12134380134380KR7134380005미원화학KOSPI10,460원0원0.00%10,660원10,660원10,460원2,1602259.7만원21,992,680주2300.4억원
cmsrnuq490i6e0z4k7tuuexiefsc-stock-price134580:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq440i6c0z4ka6iv4auf1
{ "value": "134580", "scheme": "krx_code" }
{
  "value": "134580",
  "scheme": "krx_code"
}
—2026-08-12134580134580KR7134580000탑코미디어KOSDAQ1,373원93원7.27%1,280원1,439원1,242원198,9642.6억원49,294,149주676.8억원
cmsrnuq4i0i6i0z4k6ixhvv64fsc-stock-price134790:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4e0i6g0z4kykp87zlc1
{ "value": "134790", "scheme": "krx_code" }
{
  "value": "134790",
  "scheme": "krx_code"
}
—2026-08-12134790134790KR7134790005시디즈KOSPI20,700원400원1.97%20,350원20,800원19,990원1,8663803.7만원2,000,000주414억원
cmsrnuq4t0i6m0z4kgp77vwwsfsc-stock-price136150:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4o0i6k0z4k4mac2f3e1
{ "value": "136150", "scheme": "krx_code" }
{
  "value": "136150",
  "scheme": "krx_code"
}
—2026-08-12136150136150KR7136150000원일티엔아이KOSDAQ7,670원-50원-0.65%7,720원7,750원7,490원5,4094118.7만원8,381,030주642.8억원
cmsrnuq530i6q0z4ki3gev0m4fsc-stock-price136410:202608122026-08-12dayperiod2026-08-14 00:16:062026-08-14 00:16:06cmsrnuq4y0i6o0z4kpfo3nw311
{ "value": "136410", "scheme": "krx_code" }
{
  "value": "136410",
  "scheme": "krx_code"
}
—2026-08-12136410136410KR7136410008아셈스KOSDAQ5,060원-30원-0.59%5,100원5,130원4,960원6,5273269.5만원11,019,106주557.5억원
cmsrnuq5d0i6u0z4kdx9rzzjcfsc-stock-price136480:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq590i6s0z4k8lqgzjzx1
{ "value": "136480", "scheme": "krx_code" }
{
  "value": "136480",
  "scheme": "krx_code"
}
—2026-08-12136480136480KR7136480001하림KOSDAQ2,710원-30원-1.09%2,740원2,750원2,700원308,8388.4억원106,209,702주2878.2억원
cmsrnuq5n0i6y0z4kqxgckqtmfsc-stock-price136490:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq5j0i6w0z4kjy2a090j1
{ "value": "136490", "scheme": "krx_code" }
{
  "value": "136490",
  "scheme": "krx_code"
}
—2026-08-12136490136490KR7136490000선진KOSPI10,850원0원0.00%10,850원10,990원10,770원92,77710억원23,779,604주2580억원
cmsrnuq5y0i720z4k9576fic7fsc-stock-price136540:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq5t0i700z4kwhc2s4ji1
{ "value": "136540", "scheme": "krx_code" }
{
  "value": "136540",
  "scheme": "krx_code"
}
—2026-08-12136540136540KR7136540002윈스테크넷KOSDAQ10,800원-110원-1.01%10,910원10,940원10,730원17,0001.8억원12,279,746주1326.2억원
cmsrnuq690i760z4kz0kmyhatfsc-stock-price136660:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq630i740z4kdzaw6zpp1
{ "value": "136660", "scheme": "krx_code" }
{
  "value": "136660",
  "scheme": "krx_code"
}
—2026-08-12136660136660KR7136660008큐엠씨KONEX2,095원-205원-8.91%2,390원2,390원1,955원6713.8만원2,360,950주49.4억원
cmsrnuq6j0i7a0z4k1l3jrcnjfsc-stock-price137080:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6e0i780z4kfuhgh8i11
{ "value": "137080", "scheme": "krx_code" }
{
  "value": "137080",
  "scheme": "krx_code"
}
—2026-08-12137080137080KR7137080008나래나노텍KOSDAQ5,950원190원3.30%5,780원6,040원5,710원18,5171억원10,709,949주637.2억원
cmsrnuq6t0i7e0z4k5grztyl4fsc-stock-price137310:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6o0i7c0z4k7dvgnp0b1
{ "value": "137310", "scheme": "krx_code" }
{
  "value": "137310",
  "scheme": "krx_code"
}
—2026-08-12137310137310KR7137310009에스디바이오센서KOSPI6,510원-280원-4.12%6,790원6,800원6,450원178,40311.7억원120,749,102주7860.7억원
cmsrnuq730i7i0z4k7f9h2eq4fsc-stock-price137400:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq6y0i7g0z4kswut6e7j1
{ "value": "137400", "scheme": "krx_code" }
{
  "value": "137400",
  "scheme": "krx_code"
}
—2026-08-12137400137400KR7137400008피엔티KOSDAQ33,150원200원0.61%32,850원33,450원32,050원101,46833.4억원23,690,728주7853.4억원
cmsrnuq7d0i7m0z4kbtyyucpifsc-stock-price137940:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq790i7k0z4kb0nod8g91
{ "value": "137940", "scheme": "krx_code" }
{
  "value": "137940",
  "scheme": "krx_code"
}
—2026-08-12137940137940KR7137940003넥스트아이KOSDAQ2,100원-45원-2.10%2,145원2,160원2,030원30,5036459.6만원9,812,067주206억원
cmsrnuq7n0i7q0z4k8lmy7wucfsc-stock-price137950:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq7j0i7o0z4k4yotbbvk1
{ "value": "137950", "scheme": "krx_code" }
{
  "value": "137950",
  "scheme": "krx_code"
}
—2026-08-12137950137950KR7137950002제이씨케미칼KOSDAQ3,380원-15원-0.44%3,395원3,400원3,310원105,7313.5억원22,267,814주752.6억원
cmsrnuq7z0i7u0z4kcj6mfc8vfsc-stock-price138040:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuq7u0i7s0z4kmopevsru1
{ "value": "138040", "scheme": "krx_code" }
{
  "value": "138040",
  "scheme": "krx_code"
}
—2026-08-12138040138040KR7138040001메리츠금융지주KOSPI119,000원-4,800원-3.88%123,900원126,400원117,700원248,089299억원167,347,273주19.9조원
cmsrnuqms0id70z4ketc08hx6fsc-stock-price151860:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqmo0id60z4krlkebf9t1
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-08-12151860151860KR7151860004KG에코솔루션KOSDAQ5,940원10원0.17%5,950원6,150원5,930원117,1787억원47,603,002주2827.6억원
cmsrnuqn30idb0z4kitrp0p8vfsc-stock-price153460:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqmz0ida0z4kvtxfmlgk1
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-08-12153460153460KR7153460001네이블KOSDAQ6,430원-170원-2.58%6,670원6,670원6,310원3,0731980.8만원6,530,014주419.8억원
cmsrnuqnd0idf0z4kkb3jpqo6fsc-stock-price153490:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqn80idd0z4ka3dsjgjb1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-08-12153490153490KR7153490008우리이앤엘하루틴KOSDAQ405원0원0.00%0원0원0원00원51,480,000주208.4억원
cmsrnuqnn0idj0z4khfn1g6y5fsc-stock-price153710:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqni0idh0z4kx14eji6v1
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-08-12153710153710KR7153710009옵티팜KOSDAQ4,790원60원1.27%4,730원4,850원4,660원4,2232010.1만원14,669,958주702.6억원
cmsrnuqnx0idn0z4kz9oxe44ifsc-stock-price153890:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqns0idl0z4kzer94k1g1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-08-12153890153890KR7153890009져스텍KOSDAQ12,680원2,100원19.85%10,950원13,660원10,010원6,842,150840억원12,050,305주1527.9억원
cmsrnuqo70idr0z4keopbl42dfsc-stock-price154030:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqo30idp0z4kg25p8v9s1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-08-12154030154030KR7154030001아시아종묘KOSDAQ1,669원0원0.00%1,684원1,700원1,643원18,3223061.9만원12,061,867주201.3억원
cmsrnuqoh0idv0z4k970c923qfsc-stock-price154040:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqod0idt0z4kan7dn6671
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-08-12154040154040KR7154040000다산솔루에타KOSDAQ1,003원-2원-0.20%1,020원1,020원997원87,4308754.6만원21,615,614주216.8억원
cmsrnuqot0idz0z4ka75mrgc7fsc-stock-price155650:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqoo0idx0z4khxjn4dqf1
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-08-12155650155650KR7155650005와이엠씨KOSDAQ3,150원-5원-0.16%3,130원3,195원3,125원14,9304719.1만원18,974,358주597.6억원
cmsrnuqp20ie30z4k97vx11ktfsc-stock-price155660:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqoy0ie10z4kyhe2vy401
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-08-12155660155660KR7155660004DSRKOSPI4,715원-35원-0.74%4,750원4,760원4,650원30,0321.4억원16,000,000주754.4억원
cmsrnuqpd0ie70z4kqbhpa1d2fsc-stock-price156100:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqp80ie50z4kifsku2w71
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-08-12156100156100KR7156100000엘앤케이바이오KOSDAQ4,045원75원1.89%3,970원4,200원3,865원83,2323.3억원22,351,153주904.1억원
cmsrnuqpm0ieb0z4kh1fbycpofsc-stock-price158430:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqpi0ie90z4k3ggj8y4e1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-08-12158430158430KR7158430009아톤KOSDAQ4,600원30원0.66%4,580원4,690원4,505원131,2736억원24,482,092주1126.1억원
cmsrnuqpx0ief0z4k9bw5f03afsc-stock-price159010:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqps0ied0z4kpghh1e9h1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-08-12159010159010KR7159010008아스플로KOSDAQ21,750원50원0.23%21,700원22,400원21,000원197,63542.5억원13,334,739주2900.3억원
cmsrnuqq80iej0z4k29gxvgi6fsc-stock-price159580:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqq20ieh0z4k22nnh7bc1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-08-12159580159580KR7159580000제로투세븐KOSDAQ2,275원60원2.71%2,215원2,360원2,185원57,3191.3억원20,032,636주455.7억원
cmsrnuqqi0ien0z4kh0fr4qbffsc-stock-price159910:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqqd0iel0z4kr0i9fe2j1
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-08-12159910159910KR7159910009에코글로우KOSDAQ3,280원60원1.86%3,220원3,280원3,155원22,8897411.5만원10,467,097주343.3억원
cmsrnuqqr0ier0z4k63horllgfsc-stock-price160190:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqqn0iep0z4kphiqsf0f1
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-08-12160190160190KR7160190005하이젠알앤엠KOSDAQ19,380원-70원-0.36%19,450원19,630원18,520원173,38033.2억원30,888,000주5986억원
cmsrnuqr20iev0z4kpf1cuyqzfsc-stock-price160550:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqqx0iet0z4khfmf8e9e1
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-08-12160550160550KR7160550000NEWKOSDAQ1,074원10원0.94%1,074원1,104원1,064원44,3424791.7만원27,906,106주299.7억원
cmsrnuqrd0iez0z4keuebg8qmfsc-stock-price160980:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqr70iex0z4kohxh6vvf1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-08-12160980160980KR7160980009싸이맥스KOSDAQ33,950원1,650원5.11%32,300원34,700원31,500원117,89339.4억원10,924,243주3708.7억원
cmsrnuqrp0if30z4kku8g0c9hfsc-stock-price161000:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqrl0if20z4kzjop9fhm1
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-08-12161000161000KR7161000005애경케미칼KOSPI9,490원-180원-1.86%9,540원9,590원9,310원106,05310억원48,648,709주4616.7억원
cmsrnuqs00if70z4kay8xmb2cfsc-stock-price161390:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqrv0if60z4kbx08l2t11
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-08-12161390161390KR7161390000한국타이어앤테크놀로지KOSPI70,100원4,600원7.02%67,500원72,000원67,000원427,131300억원123,875,069주8.6조원
cmsrnuqsa0ifb0z4kadb5r8bbfsc-stock-price161580:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqs50if90z4k0xg2mjsm1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-08-12161580161580KR7161580006필옵틱스KOSDAQ29,600원950원3.32%28,850원29,900원28,000원116,67933.9억원23,442,247주6938.9억원
cmsrnuqsk0iff0z4kx6hb2uvhfsc-stock-price161890:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqsf0ifd0z4kr4er769m1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-08-12161890161890KR7161890009한국콜마KOSPI132,500원24,600원22.80%114,100원139,300원109,000원2,512,2643293.5억원23,605,077주3.1조원
cmsrnuqsu0ifj0z4k7iaosii1fsc-stock-price162120:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqsp0ifh0z4kfilow24b1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-08-12162120162120KR7162120000루켄테크놀러지스KONEX3,985원170원4.46%3,940원4,080원3,850원14,4885734.4만원11,156,602주444.5억원
cmsrnuqt30ifn0z4k7oa2m0g0fsc-stock-price162300:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqsz0ifl0z4kok8wdw921
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-08-12162300162300KR7162300008신스틸KOSDAQ1,915원0원0.00%1,915원2,050원1,856원2,660,10552.3억원41,471,382주794.1억원
cmsrnuqte0ifr0z4k6mxy7khdfsc-stock-price163280:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqt90ifp0z4k9uffbz4x1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-08-12163280163280KR7163280001에어레인KOSDAQ3,355원55원1.67%3,290원3,380원3,290원24,2998082.9만원13,603,078주456.3억원
cmsrnuqtn0ifv0z4klx92bi4lfsc-stock-price163560:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqtj0ift0z4k5w1vheca1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-08-12163560163560KR7163560006동일고무벨트KOSPI6,070원-10원-0.16%6,040원6,090원5,960원7,4924531.4만원13,900,000주843.7억원
cmsrnuqtx0ifz0z4k0dunjqhyfsc-stock-price163730:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqtt0ifx0z4kv4ub8kz11
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-08-12163730163730KR7163730005핑거KOSDAQ10,110원-60원-0.59%10,340원10,470원9,960원49,7545억원12,015,717주1214.7억원
cmsrnuqu80ig30z4kzho65bc2fsc-stock-price166090:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqu30ig10z4kydya3miw1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-08-12166090166090KR7166090001하나머티리얼즈KOSDAQ63,400원100원0.16%63,000원66,000원61,400원174,130110.9억원19,777,674주1.2조원
cmsrnuqui0ig70z4klwzll0kmfsc-stock-price166480:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuque0ig50z4k8uv6k1851
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-08-12166480166480KR7166480004코아스템켐온KOSDAQ2,285원0원0.00%2,285원2,375원2,245원105,5012.4억원52,870,376주1208억원
cmsrnuqus0igb0z4k0niz5ylzfsc-stock-price168330:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqun0ig90z4k8mkrf0lb1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-08-12168330168330KR7168330009내츄럴엔도텍KOSDAQ1,969원29원1.49%1,939원1,986원1,912원8,4711648.7만원31,754,900주625.2억원
cmsrnuqv20igf0z4k7r4p53l4fsc-stock-price168360:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqux0igd0z4kb1zjlmsp1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-08-12168360168360KR7168360006펨트론KOSDAQ13,000원620원5.01%12,700원13,350원12,250원114,75814.7억원22,392,557주2911억원
97,644건 중 72,551–72,600← 이전1452 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬