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
cmsrnuwuk0koz0z4km9f0h1hcfsc-stock-price381620:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwug0kox0z4kiqbqhce41
{ "value": "381620", "scheme": "krx_code" }
{
  "value": "381620",
  "scheme": "krx_code"
}
—2026-08-12381620381620KR7381620004제닉스로보틱스KOSDAQ6,650원100원1.53%6,550원6,670원6,310원158,06510.3억원13,117,920주872.3억원
cmsrnuwuw0kp30z4kagrw8prefsc-stock-price381970:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwuq0kp10z4kkylwr6lt1
{ "value": "381970", "scheme": "krx_code" }
{
  "value": "381970",
  "scheme": "krx_code"
}
—2026-08-12381970381970KR7381970003케이카KOSPI7,750원-180원-2.27%7,960원7,960원7,670원102,4427.9억원48,820,848주3783.6억원
cmsrnuwv60kp70z4k928sgm9kfsc-stock-price382150:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwv00kp50z4kveer3rz71
{ "value": "382150", "scheme": "krx_code" }
{
  "value": "382150",
  "scheme": "krx_code"
}
—2026-08-12382150382150KR7382150001온코크로스KOSDAQ3,830원-30원-0.78%3,830원3,885원3,710원15,0185720.5만원13,046,354주499.6억원
cmsrnuwve0kpb0z4k483dck2ofsc-stock-price382480:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwva0kp90z4kdotdoeew1
{ "value": "382480", "scheme": "krx_code" }
{
  "value": "382480",
  "scheme": "krx_code"
}
—2026-08-12382480382480KR7382480002지아이텍KOSDAQ1,868원13원0.70%1,850원1,874원1,835원61,7361.1억원39,357,140주735.1억원
cmsrnuwvo0kpf0z4k5pvkiyryfsc-stock-price382800:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwvk0kpd0z4kdi2f9d6x1
{ "value": "382800", "scheme": "krx_code" }
{
  "value": "382800",
  "scheme": "krx_code"
}
—2026-08-12382800382800KR7382800001지앤비에스 에코KOSDAQ5,820원260원4.68%5,870원6,150원5,600원2,749,568161.3억원31,831,041주1852.5억원
cmsrnuwvz0kpj0z4kfecp69m1fsc-stock-price382840:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwvu0kph0z4k7xuwihu71
{ "value": "382840", "scheme": "krx_code" }
{
  "value": "382840",
  "scheme": "krx_code"
}
—2026-08-12382840382840KR7382840007원준KOSDAQ5,190원40원0.78%5,170원5,390원4,900원160,1138.3억원15,271,581주792.5억원
cmsrnuwwa0kpn0z4k2g7yjcojfsc-stock-price382900:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuww40kpl0z4k8bg86cye1
{ "value": "382900", "scheme": "krx_code" }
{
  "value": "382900",
  "scheme": "krx_code"
}
—2026-08-12382900382900KR7382900009범한퓨얼셀KOSDAQ17,130원230원1.36%16,990원17,200원16,680원34,3175.8억원8,761,000주1500.7억원
cmsrnuwwj0kpr0z4kb906pm7wfsc-stock-price383220:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwwf0kpp0z4ktlf2jpn31
{ "value": "383220", "scheme": "krx_code" }
{
  "value": "383220",
  "scheme": "krx_code"
}
—2026-08-12383220383220KR7383220001F&FKOSPI66,200원-800원-1.19%67,000원67,600원65,300원61,62240.8억원38,307,075주2.5조원
cmsrnuwws0kpv0z4k2ni4cae8fsc-stock-price383310:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwwp0kpt0z4kijucvo391
{ "value": "383310", "scheme": "krx_code" }
{
  "value": "383310",
  "scheme": "krx_code"
}
—2026-08-12383310383310KR7383310000에코프로에이치엔KOSDAQ25,350원-100원-0.39%25,450원25,700원24,750원115,87629.2억원20,974,932주5317.1억원
cmsrnuwx30kpz0z4kqh3148nbfsc-stock-price383800:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwwy0kpx0z4k67ww2w031
{ "value": "383800", "scheme": "krx_code" }
{
  "value": "383800",
  "scheme": "krx_code"
}
—2026-08-12383800383800KR7383800000LX홀딩스KOSPI8,070원-50원-0.62%8,280원8,280원8,050원129,92910.5억원76,280,690주6155.8억원
cmsrnuwxe0kq30z4ktpgztaagfsc-stock-price38380K:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwx90kq10z4ko075ujuz1——2026-08-1238380K—KR738380K012LX홀딩스1우KOSPI7,410원-10원-0.13%7,440원7,450원7,370원1,3921028.8만원1,465,285주108.5억원
cmsrnuwxo0kq70z4ko0zk9tngfsc-stock-price383930:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwxj0kq50z4k8uq1xu0k1
{ "value": "383930", "scheme": "krx_code" }
{
  "value": "383930",
  "scheme": "krx_code"
}
—2026-08-12383930383930KR7383930005디티앤씨알오KOSDAQ1,849원1원0.05%1,847원1,874원1,774원24,8364532.3만원12,784,128주236.3억원
cmsrnuwxx0kqb0z4kyj1f8ujnfsc-stock-price384470:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwxt0kq90z4kaht2cg5a1
{ "value": "384470", "scheme": "krx_code" }
{
  "value": "384470",
  "scheme": "krx_code"
}
—2026-08-12384470384470KR7384470001코어라인소프트KOSDAQ2,895원-35원-1.19%2,910원2,960원2,850원31,3279029.6만원17,946,692주519.5억원
cmsrnuwy80kqf0z4kl05wc66vfsc-stock-price387570:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwy30kqd0z4konxtvyvq1
{ "value": "387570", "scheme": "krx_code" }
{
  "value": "387570",
  "scheme": "krx_code"
}
—2026-08-12387570387570KR7387570005파인메딕스KOSDAQ5,020원95원1.93%4,920원5,020원4,825원4,3322159.9만원5,625,900주282.4억원
cmsrnuwyh0kqj0z4kwv7qs363fsc-stock-price387690:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwyd0kqh0z4k1p9pp7tg1
{ "value": "387690", "scheme": "krx_code" }
{
  "value": "387690",
  "scheme": "krx_code"
}
—2026-08-12387690387690KR7387690001레메디KOSDAQ10,300원80원0.78%10,060원11,050원9,460원1,316,207137.2억원7,625,791주785.4억원
cmsrnuwys0kqn0z4kgj4eq0h9fsc-stock-price388050:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwyn0kql0z4kx0x2f4cg1
{ "value": "388050", "scheme": "krx_code" }
{
  "value": "388050",
  "scheme": "krx_code"
}
—2026-08-12388050388050KR7388050007지투파워KOSDAQ8,030원-10원-0.12%8,070원8,150원7,975원134,03310.8억원18,709,437주1502.3억원
cmsrnuwz10kqr0z4kki0o4qo3fsc-stock-price388210:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwyx0kqp0z4k5l7v4o2v1
{ "value": "388210", "scheme": "krx_code" }
{
  "value": "388210",
  "scheme": "krx_code"
}
—2026-08-12388210388210KR7388210007씨엠티엑스KOSDAQ82,000원-200원-0.24%82,100원83,000원79,200원44,68336.3억원9,654,438주7916.6억원
cmsrnuwzc0kqv0z4kyw1601nbfsc-stock-price388610:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwz70kqt0z4kb9koai2f1
{ "value": "388610", "scheme": "krx_code" }
{
  "value": "388610",
  "scheme": "krx_code"
}
—2026-08-12388610388610KR7388610008지에프씨생명과학KOSDAQ6,570원270원4.29%6,310원6,640원6,310원11,0487153.3만원5,325,383주349.8억원
cmsrnuwzm0kqz0z4k8gmohitufsc-stock-price388720:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwzh0kqx0z4kchk9ndeu1
{ "value": "388720", "scheme": "krx_code" }
{
  "value": "388720",
  "scheme": "krx_code"
}
—2026-08-12388720388720KR7388720005유일로보틱스KOSDAQ72,600원1,500원2.11%70,200원73,200원68,300원21,28615.2억원11,781,345주8553.2억원
cmsrnuwzw0kr30z4ki1tbwf90fsc-stock-price388790:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnuwzr0kr10z4k3jvbe1ei1
{ "value": "388790", "scheme": "krx_code" }
{
  "value": "388790",
  "scheme": "krx_code"
}
—2026-08-12388790388790KR7388790008라이콤KOSDAQ4,235원10원0.24%4,295원4,330원4,120원426,93618억원30,614,160주1296.5억원
cmsrnux060kr70z4kbute5519fsc-stock-price388870:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux010kr50z4k05x5z2vx1
{ "value": "388870", "scheme": "krx_code" }
{
  "value": "388870",
  "scheme": "krx_code"
}
—2026-08-12388870388870KR7388870008파로스아이바이오KOSDAQ5,840원-210원-3.47%6,050원6,050원5,710원38,6842.2억원12,945,932주756억원
cmsrnux0h0krb0z4kpw1iqp9pfsc-stock-price389020:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux0c0kr90z4kex009qd51
{ "value": "389020", "scheme": "krx_code" }
{
  "value": "389020",
  "scheme": "krx_code"
}
—2026-08-12389020389020KR7389020009자람테크놀로지KOSDAQ23,050원550원2.44%22,500원23,400원21,900원29,9956.8억원6,905,082주1591.6억원
cmsrnux0q0krf0z4k9nkdrownfsc-stock-price389030:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux0m0krd0z4k5o5lh55e1
{ "value": "389030", "scheme": "krx_code" }
{
  "value": "389030",
  "scheme": "krx_code"
}
—2026-08-12389030389030KR7389030008지니너스KOSDAQ2,385원5원0.21%2,375원2,395원2,230원172,9084억원39,392,271주939.5억원
cmsrnux130krj0z4k2or6wk12fsc-stock-price389140:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux0w0krh0z4k2ppymexu1
{ "value": "389140", "scheme": "krx_code" }
{
  "value": "389140",
  "scheme": "krx_code"
}
—2026-08-12389140389140KR7389140005포바이포KOSDAQ5,280원-60원-1.12%5,390원5,390원5,220원28,3121.4억원14,269,735주753.4억원
cmsrnux1f0krn0z4k86p2e87afsc-stock-price389260:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux1b0krl0z4kuxlpup6s1
{ "value": "389260", "scheme": "krx_code" }
{
  "value": "389260",
  "scheme": "krx_code"
}
—2026-08-12389260389260KR7389260001대명에너지KOSDAQ14,900원-10원-0.07%15,110원15,130원14,390원358,71852.9억원17,916,325주2669.5억원
cmsrnux1q0krr0z4kinitwl7rfsc-stock-price389470:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux1l0krp0z4k5u44nygq1
{ "value": "389470", "scheme": "krx_code" }
{
  "value": "389470",
  "scheme": "krx_code"
}
—2026-08-12389470389470KR7389470006인벤티지랩KOSDAQ31,400원-750원-2.33%32,350원32,350원30,950원34,80010.9억원13,307,708주4178.6억원
cmsrnux200krv0z4krpu8idndfsc-stock-price389500:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux1v0krt0z4k2722ssot1
{ "value": "389500", "scheme": "krx_code" }
{
  "value": "389500",
  "scheme": "krx_code"
}
—2026-08-12389500389500KR7389500000에스비비테크KOSDAQ38,900원2,350원6.43%36,600원41,600원35,100원226,87488.4억원6,663,472주2592억원
cmsrnux2a0krz0z4kn9krruoyfsc-stock-price389650:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux250krx0z4kxn10kre21
{ "value": "389650", "scheme": "krx_code" }
{
  "value": "389650",
  "scheme": "krx_code"
}
—2026-08-12389650389650KR7389650003넥스트바이오메디컬KOSDAQ38,100원-800원-2.06%38,800원38,800원37,000원45,61717.1억원8,277,286주3153.6억원
cmsrnux2k0ks30z4krz6x7xs5fsc-stock-price389680:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux2f0ks10z4kyd0ywxtg1
{ "value": "389680", "scheme": "krx_code" }
{
  "value": "389680",
  "scheme": "krx_code"
}
—2026-08-12389680389680KR7389680000유디엠텍KOSDAQ1,215원103원9.26%1,112원1,230원1,100원220,4102.6억원8,320,693주101억원
cmsrnux2u0ks70z4kiy2av2pzfsc-stock-price390110:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:15cmsrnux2p0ks50z4kylv57foj1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-08-12390110390110KR7390110005애니메디솔루션KONEX225원29원14.80%225원225원196원2,62553.4만원9,697,047주21.8억원
cmsrnux340ksb0z4kselygpkbfsc-stock-price391710:202608122026-08-12dayperiod2026-08-14 00:16:152026-08-14 00:16:16cmsrnux2z0ks90z4k1gcf6l551
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-08-12391710391710KR7391710001코닉오토메이션KOSDAQ1,350원6원0.45%1,344원1,388원1,305원61,3878230.5만원42,620,470주575.3억원
cmsrnux3e0ksf0z4k5wbni4a4fsc-stock-price393210:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux390ksd0z4k4t3eyptx1
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-08-12393210393210KR7393210000토마토시스템KOSDAQ2,490원-10원-0.40%2,495원2,550원2,380원26,1796479.2만원15,614,544주388.8억원
cmsrnux3p0ksj0z4k9gvyn260fsc-stock-price393890:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux3j0ksh0z4kiq5zb1me1
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-08-12393890393890KR7393890009더블유씨피KOSDAQ9,020원310원3.56%8,720원9,170원8,510원200,72917.9억원33,843,144주3052.6억원
cmsrnux3y0ksn0z4krer2stnffsc-stock-price393970:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnux3u0ksl0z4klfiyr8ay1
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-08-12393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
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
97,644건 중 73,801–73,850← 이전1477 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬