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
cmsrnuctw0bgs0z4kj096m6slfsc-stock-price001340:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnuctr0bgo0z4kpzgxcxno1
{ "value": "001340", "scheme": "krx_code" }
{
  "value": "001340",
  "scheme": "krx_code"
}
—2026-08-12001340001340KR7001340009PKCKOSPI5,100원-150원-2.86%5,200원5,260원5,090원133,3796.8억원45,028,089주2296.4억원
cmsrnucu70bgz0z4ku0d4vzalfsc-stock-price001360:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucu20bgw0z4kczmfaj9c1
{ "value": "001360", "scheme": "krx_code" }
{
  "value": "001360",
  "scheme": "krx_code"
}
—2026-08-12001360001360KR7001360007삼성제약KOSPI1,309원-27원-2.02%1,332원1,332원1,300원239,7223.1억원94,162,079주1232.5억원
cmsrnucuw0bhf0z4kfpl6f7befsc-stock-price001390:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucuq0bhb0z4kiewjf0a31
{ "value": "001390", "scheme": "krx_code" }
{
  "value": "001390",
  "scheme": "krx_code"
}
—2026-08-12001390001390KR7001390004KG케미칼KOSPI4,640원150원3.34%4,475원4,920원4,435원1,104,14751.3억원67,233,030주3119.6억원
cmsrnucvl0bhv0z4khleqfckefsc-stock-price001420:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucvg0bhr0z4kw3wbpihy1
{ "value": "001420", "scheme": "krx_code" }
{
  "value": "001420",
  "scheme": "krx_code"
}
—2026-08-12001420001420KR7001420009태원물산KOSPI2,590원-200원-7.17%2,790원2,795원2,420원47,2921.2억원7,600,000주196.8억원
cmsrnucvz0bi40z4k40fic3nnfsc-stock-price001430:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucvs0bhy0z4kb6zyh8311
{ "value": "001430", "scheme": "krx_code" }
{
  "value": "001430",
  "scheme": "krx_code"
}
—2026-08-12001430001430KR7001430008세아베스틸지주KOSPI40,800원-500원-1.21%40,900원41,550원39,600원119,01548.3억원35,862,119주1.4조원
cmsrnucwa0bib0z4kjgjw2eeufsc-stock-price001440:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucw50bi80z4kxm2kcbea1
{ "value": "001440", "scheme": "krx_code" }
{
  "value": "001440",
  "scheme": "krx_code"
}
—2026-08-12001440001440KR7001440007대한전선KOSPI29,450원1,150원4.06%29,000원29,750원28,450원2,219,028648.8억원195,992,596주5.7조원
cmsrnucwp0bin0z4kcztm6gqkfsc-stock-price001450:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucwj0bii0z4k3kkydepv1
{ "value": "001450", "scheme": "krx_code" }
{
  "value": "001450",
  "scheme": "krx_code"
}
—2026-08-12001450001450KR7001450006현대해상KOSPI41,650원-2,400원-5.45%43,500원44,400원41,500원682,971291.3억원85,248,250주3.5조원
cmsrnucxy0bji0z4ke9olqj10fsc-stock-price001500:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucxu0bje0z4kgqeuoex91
{ "value": "001500", "scheme": "krx_code" }
{
  "value": "001500",
  "scheme": "krx_code"
}
—2026-08-12001500001500KR7001500008현대차증권KOSPI8,220원-10원-0.12%8,260원8,310원8,150원83,6146.8억원61,833,044주5082.6억원
cmsrnucyn0bjz0z4k1i9tnkg2fsc-stock-price001515:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucyh0bju0z4kave1zpu81
{ "value": "001515", "scheme": "krx_code" }
{
  "value": "001515",
  "scheme": "krx_code"
}
—2026-08-12001515001515KR7001511005SK증권우KOSPI4,285원185원4.51%4,150원4,295원4,150원5,0782142.8만원1,956,257주83.8억원
cmsrnucyy0bk70z4kdt1h3tn5fsc-stock-price001520:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucyt0bk30z4k2y56kzgx1
{ "value": "001520", "scheme": "krx_code" }
{
  "value": "001520",
  "scheme": "krx_code"
}
—2026-08-12001520001520KR7001520006동양KOSPI1,194원7원0.59%1,187원1,223원1,173원218,0792.6억원107,122,032주1279억원
cmsrnuczo0bkn0z4k0h7ivpchfsc-stock-price001527:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnuczh0bkj0z4kyx7943ss1
{ "value": "001527", "scheme": "krx_code" }
{
  "value": "001527",
  "scheme": "krx_code"
}
—2026-08-12001527001527KR7001522002동양2우BKOSPI6,690원70원1.06%6,660원6,700원6,560원382252.7만원205,705주13.7억원
cmsrnucx00biu0z4k5g5vmicpfsc-stock-price001460:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucwv0biq0z4k1qj9chqu1
{ "value": "001460", "scheme": "krx_code" }
{
  "value": "001460",
  "scheme": "krx_code"
}
—2026-08-12001460001460KR7001460005BYCKOSPI37,200원-800원-2.11%37,750원38,150원37,200원1,0013763.8만원6,246,150주2323.5억원
cmsrnucxa0bj10z4kxuwn5sh1fsc-stock-price001465:202608122026-08-12dayperiod2026-08-14 00:15:492026-08-14 00:15:49cmsrnucx60biy0z4kmcrlr5hs1
{ "value": "001465", "scheme": "krx_code" }
{
  "value": "001465",
  "scheme": "krx_code"
}
—2026-08-12001465001465KR7001461003BYC우KOSPI25,200원300원1.20%25,100원25,200원24,900원7821953.6만원2,153,850주542.7억원
cmsrnudhd0bv50z4krfivc0jqfsc-stock-price002710:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudh90bv20z4kv4br8tbd1
{ "value": "002710", "scheme": "krx_code" }
{
  "value": "002710",
  "scheme": "krx_code"
}
—2026-08-12002710002710KR7002710002TCC스틸KOSPI10,400원0원0.00%10,410원10,500원10,210원31,8223.3억원26,213,697주2726.2억원
cmsrnudhp0bvb0z4kztv7th3ffsc-stock-price002720:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudhk0bv80z4kdee9ccvv1
{ "value": "002720", "scheme": "krx_code" }
{
  "value": "002720",
  "scheme": "krx_code"
}
—2026-08-12002720002720KR7002720001국제약품KOSPI3,385원-25원-0.73%3,440원3,460원3,360원24,2248238만원21,159,832주716.2억원
cmsrnudhy0bvh0z4ktxavpdtsfsc-stock-price002760:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudhu0bve0z4knvp1qtqq1
{ "value": "002760", "scheme": "krx_code" }
{
  "value": "002760",
  "scheme": "krx_code"
}
—2026-08-12002760002760KR7002760007보락KOSPI1,011원-3원-0.30%1,018원1,018원997원92,9019389만원59,900,000주605.5억원
cmsrnudi80bvn0z4kmhpp89l5fsc-stock-price002780:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudi40bvk0z4kndmh4epl1
{ "value": "002780", "scheme": "krx_code" }
{
  "value": "002780",
  "scheme": "krx_code"
}
—2026-08-12002780002780KR7002780005진흥기업KOSPI817원-10원-1.21%830원835원810원1,557,56312.7억원145,471,745주1188.5억원
cmsrnudij0bvt0z4kpeeg39tifsc-stock-price002785:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudie0bvq0z4kvb1vdkaz1
{ "value": "002785", "scheme": "krx_code" }
{
  "value": "002785",
  "scheme": "krx_code"
}
—2026-08-12002785002785KR7002781003진흥기업우BKOSPI1,349원67원5.23%1,286원1,387원1,286원2,991404.5만원857,218주11.5억원
cmsrnudit0bvz0z4km81c6ob2fsc-stock-price002787:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudio0bvw0z4kadlppu0y1
{ "value": "002787", "scheme": "krx_code" }
{
  "value": "002787",
  "scheme": "krx_code"
}
—2026-08-12002787002787KR7002782001진흥기업2우BKOSPI2,770원-20원-0.72%2,875원3,100원2,770원6,6381938.9만원294,808주8.1억원
cmsrnudj30bw50z4k3b2pkra3fsc-stock-price002790:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudiy0bw20z4kncc711o41
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-08-12002790002790KR7002790004아모레퍼시픽홀딩스KOSPI26,400원-600원-2.22%27,300원27,700원26,350원91,52624.6억원76,458,180주2조원
cmsrnudl80bxb0z4k6ux4atqxfsc-stock-price002870:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudl20bx90z4kqt6chyky1
{ "value": "002870", "scheme": "krx_code" }
{
  "value": "002870",
  "scheme": "krx_code"
}
—2026-08-12002870002870KR7002870004신풍KOSPI970원8원0.83%962원978원956원128,5171.2억원34,958,700주339억원
cmsrnudlr0bxn0z4k854cv056fsc-stock-price002900:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudlo0bxl0z4k0rm9jtp81
{ "value": "002900", "scheme": "krx_code" }
{
  "value": "002900",
  "scheme": "krx_code"
}
—2026-08-12002900002900KR7002900009TYMKOSPI7,350원290원4.11%7,150원7,430원7,020원383,47628억원41,400,000주3042.9억원
cmsrnudmc0by00z4kymc7sq55fsc-stock-price002960:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudm80bxw0z4kof4ik0yf1
{ "value": "002960", "scheme": "krx_code" }
{
  "value": "002960",
  "scheme": "krx_code"
}
—2026-08-12002960002960KR7002960003한국쉘석유KOSPI514,000원-5,000원-0.96%519,000원520,000원509,000원1,4487.4억원1,300,000주6682억원
cmsrnudmx0byb0z4kd04dyc4ofsc-stock-price002995:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudmt0by90z4khvna5e431
{ "value": "002995", "scheme": "krx_code" }
{
  "value": "002995",
  "scheme": "krx_code"
}
—2026-08-12002995002995KR7002991008금호건설우KOSPI28,500원6,550원29.84%20,750원28,500원20,750원92,97924.3억원292,266주83.2억원
cmsrnudnj0byo0z4kv1jnycqpfsc-stock-price003010:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudnd0byk0z4kp8l1pr3a1
{ "value": "003010", "scheme": "krx_code" }
{
  "value": "003010",
  "scheme": "krx_code"
}
—2026-08-12003010003010KR7003010006혜인KOSPI7,050원-30원-0.42%6,850원7,050원6,760원530,61736.7억원12,712,747주896.2억원
cmsrnudo20byz0z4kciv24smafsc-stock-price003060:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudny0byx0z4k854c8z5y1
{ "value": "003060", "scheme": "krx_code" }
{
  "value": "003060",
  "scheme": "krx_code"
}
—2026-08-12003060003060KR7003060001에이프로젠바이오로직스KOSPI2,130원-25원-1.16%2,145원2,160원2,060원111,1472.3억원14,412,374주306.9억원
cmsrnudon0bzb0z4kfwdwgih8fsc-stock-price003075:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudoj0bz80z4k6ytdf7jy1
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-08-12003075003075KR7003071008코오롱글로벌우KOSPI13,230원90원0.68%14,060원15,060원13,140원35,1834.9억원740,737주97.9억원
cmsrnudp70bzn0z4kjj8ou6wpfsc-stock-price003090:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudp30bzl0z4k8si2kb1x1
{ "value": "003090", "scheme": "krx_code" }
{
  "value": "003090",
  "scheme": "krx_code"
}
—2026-08-12003090003090KR7003090008대웅KOSPI17,900원-600원-3.24%18,380원18,660원17,850원47,4118.5억원58,141,980주1조원
cmsrnudjc0bwb0z4kem1m3ug2fsc-stock-price002795:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudj80bw80z4kn6kwm5xc1
{ "value": "002795", "scheme": "krx_code" }
{
  "value": "002795",
  "scheme": "krx_code"
}
—2026-08-12002795002795KR7002791002아모레퍼시픽홀딩스우KOSPI11,440원110원0.97%11,400원11,530원11,110원11,6711.3억원6,381,172주730억원
cmsrnudjn0bwh0z4kzig8bzlbfsc-stock-price00279K:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudji0bwe0z4kyvkllkoa1——2026-08-1200279K—KR700279K010아모레퍼시픽홀딩스3우CKOSPI21,850원-200원-0.91%22,250원22,350원21,850원6,2111.3억원7,092,200주1549.6억원
cmsrnudjw0bwn0z4kb75njsu0fsc-stock-price002800:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudjs0bwk0z4k8ho8ojca1
{ "value": "002800", "scheme": "krx_code" }
{
  "value": "002800",
  "scheme": "krx_code"
}
—2026-08-12002800002800KR7002800001신신제약KOSDAQ4,485원45원1.01%4,465원4,495원4,425원20,4799126만원15,170,500주680.3억원
cmsrnudk80bwt0z4k6d5phcesfsc-stock-price002810:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudk20bwq0z4kb9up3cvm1
{ "value": "002810", "scheme": "krx_code" }
{
  "value": "002810",
  "scheme": "krx_code"
}
—2026-08-12002810002810KR7002810000삼영무역KOSPI22,850원-850원-3.59%23,750원23,750원22,750원17,5574억원18,466,948주4219.6억원
cmsrnudki0bwz0z4kuzin8bk8fsc-stock-price002820:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudkd0bww0z4k4na0m80q1
{ "value": "002820", "scheme": "krx_code" }
{
  "value": "002820",
  "scheme": "krx_code"
}
—2026-08-12002820002820KR7002820009SUN&LKOSPI1,717원-250원-12.71%1,967원1,993원1,717원261,6014.7억원12,063,204주207.1억원
cmsrnudks0bx40z4kt0h9ldf4fsc-stock-price002840:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudkn0bx20z4k3cajh3f31
{ "value": "002840", "scheme": "krx_code" }
{
  "value": "002840",
  "scheme": "krx_code"
}
—2026-08-12002840002840KR7002840007미원상사KOSPI121,300원-4,400원-3.50%125,700원127,900원121,300원4,2685.2억원4,500,000주5458.5억원
cmsrnudli0bxh0z4kdu4lrgbhfsc-stock-price002880:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudld0bxf0z4ku7exqm5m1
{ "value": "002880", "scheme": "krx_code" }
{
  "value": "002880",
  "scheme": "krx_code"
}
—2026-08-12002880002880KR7002880003디와이에이KOSPI869원39원4.70%833원898원809원476,9524.1억원46,773,995주406.4억원
cmsrnudm30bxu0z4k51c4lnx8fsc-stock-price002920:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudly0bxq0z4ke4enbqrt1
{ "value": "002920", "scheme": "krx_code" }
{
  "value": "002920",
  "scheme": "krx_code"
}
—2026-08-12002920002920KR7002920007유성기업KOSPI1,867원7원0.38%1,851원1,868원1,851원6,1361143.9만원25,947,500주484.4억원
cmsrnudmn0by50z4kgx7jxq32fsc-stock-price002990:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudmi0by30z4ke7fx5x0g1
{ "value": "002990", "scheme": "krx_code" }
{
  "value": "002990",
  "scheme": "krx_code"
}
—2026-08-12002990002990KR7002990000금호건설KOSPI14,930원3,440원29.94%11,620원14,930원11,340원21,112,0582935.4억원37,259,974주5562.9억원
cmsrnudn80byh0z4k6kbzvsopfsc-stock-price003000:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudn30byf0z4kouu5v1e01
{ "value": "003000", "scheme": "krx_code" }
{
  "value": "003000",
  "scheme": "krx_code"
}
—2026-08-12003000003000KR7003000007부광약품KOSPI4,520원-40원-0.88%4,520원4,580원4,430원317,67114.3억원98,664,671주4459.6억원
cmsrnudnt0byt0z4kmd4x2ivjfsc-stock-price003030:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudno0byr0z4kiybn0s041
{ "value": "003030", "scheme": "krx_code" }
{
  "value": "003030",
  "scheme": "krx_code"
}
—2026-08-12003030003030KR7003030004세아제강지주KOSPI107,200원-5,800원-5.13%111,800원113,400원107,200원20,12821.9억원4,141,657주4439.8억원
cmsrnudoe0bz60z4kprdaka0efsc-stock-price003070:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudo80bz20z4kfqm7usio1
{ "value": "003070", "scheme": "krx_code" }
{
  "value": "003070",
  "scheme": "krx_code"
}
—2026-08-12003070003070KR7003070000코오롱글로벌KOSPI10,500원1,250원13.51%10,040원11,500원9,990원509,28954.5억원25,423,959주2669.5억원
cmsrnudox0bzi0z4k4o34szpgfsc-stock-price003080:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudot0bzf0z4kr7nmffvq1
{ "value": "003080", "scheme": "krx_code" }
{
  "value": "003080",
  "scheme": "krx_code"
}
—2026-08-12003080003080KR7003080009SB성보KOSPI2,330원10원0.43%2,325원2,335원2,315원15,0603501.8만원20,020,000주466.4억원
cmsrnudpi0bzu0z4kk20qmtb0fsc-stock-price0030R0:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudpd0bzq0z4kcgjil84j1——2026-08-120030R0—KR70030R0007대신밸류리츠KOSPI3,905원-75원-1.88%3,980원4,025원3,900원5,7492269만원59,780,000주2334.4억원
cmsrnudq20c060z4kv9rqukyifsc-stock-price003120:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudpx0c020z4k267oj8ub1
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-08-12003120003120KR7003120003일성아이에스KOSPI20,350원-300원-1.45%21,150원21,150원20,050원3,1386405만원13,300,000주2706.5억원
cmsrnudqm0c0i0z4ktpuxebn0fsc-stock-price003200:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudqi0c0f0z4k8wumpmie1
{ "value": "003200", "scheme": "krx_code" }
{
  "value": "003200",
  "scheme": "krx_code"
}
—2026-08-12003200003200KR7003200003일신방직KOSPI10,780원-30원-0.28%10,730원10,890원10,720원50,9245.4억원22,960,000주2475억원
cmsrnudr70c0t0z4kj65eyqp4fsc-stock-price003230:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudr20c0q0z4k2ke60zuu1
{ "value": "003230", "scheme": "krx_code" }
{
  "value": "003230",
  "scheme": "krx_code"
}
—2026-08-12003230003230KR7003230000삼양식품KOSPI1,204,000원-50,000원-3.99%1,245,000원1,245,000원1,194,000원84,7991024.4억원7,533,015주9조원
cmsrnudrs0c160z4kqln70bqpfsc-stock-price003280:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudrn0c120z4kqzvce4dl1
{ "value": "003280", "scheme": "krx_code" }
{
  "value": "003280",
  "scheme": "krx_code"
}
—2026-08-12003280003280KR7003280005흥아해운KOSPI1,712원-13원-0.75%1,728원1,743원1,704원4,324,70474.4억원240,424,899주4116억원
cmsrnudvf0c3c0z4kquhvywehfsc-stock-price003530:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnudvb0c380z4ksw09ezmq1
{ "value": "003530", "scheme": "krx_code" }
{
  "value": "003530",
  "scheme": "krx_code"
}
—2026-08-12003530003530KR7003530003한화투자증권KOSPI4,660원85원1.86%4,580원4,680원4,520원723,57133.5억원214,547,775주9997.9억원
cmsrnudps0bzz0z4kqx3aqko0fsc-stock-price003100:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudpn0bzx0z4kp70rvd641
{ "value": "003100", "scheme": "krx_code" }
{
  "value": "003100",
  "scheme": "krx_code"
}
—2026-08-12003100003100KR7003100005선광KOSDAQ20,500원-350원-1.68%20,850원20,850원20,350원12,3622.5억원6,600,000주1353억원
cmsrnudqc0c0b0z4kxd8maflufsc-stock-price003160:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudq70c090z4kr27mqtg71
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-08-12003160003160KR7003160009디아이KOSPI25,000원-100원-0.40%25,200원25,200원24,500원139,93734.7억원28,300,000주7075억원
cmsrnudqx0c0o0z4kfkt11gsofsc-stock-price003220:202608122026-08-12dayperiod2026-08-14 00:15:502026-08-14 00:15:50cmsrnudqs0c0k0z4ka99prqgj1
{ "value": "003220", "scheme": "krx_code" }
{
  "value": "003220",
  "scheme": "krx_code"
}
—2026-08-12003220003220KR7003220001대원제약KOSPI8,190원-60원-0.73%8,320원8,320원8,120원17,6581.4억원22,427,583주1836.8억원
97,644건 중 73,001–73,050← 이전1461 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬