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
cmsrnuxr30l1n0z4kjhu6nr3sfsc-stock-price437730:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxqy0l1l0z4k5uzp3o9d1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-08-12437730437730KR7437730005삼현KOSDAQ38,100원500원1.33%37,000원38,500원36,500원143,71454억원31,707,567주1.2조원
cmsrnuxrd0l1r0z4k0if1x99kfsc-stock-price438700:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxr80l1p0z4kftockbu71
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-08-12438700438700KR7438700007버넥트KOSDAQ1,849원25원1.37%1,828원1,849원1,770원16,7273022.9만원11,144,890주206억원
cmsrnuxrn0l1v0z4k64etlw5gfsc-stock-price439090:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxrj0l1t0z4kyxlb4dnl1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-08-12439090439090KR7439090002마녀공장KOSDAQ19,600원470원2.46%19,410원21,250원18,950원2,573,340514.1억원16,393,260주3213억원
cmsrnuxrx0l1z0z4k4kmuqmqofsc-stock-price439260:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxrt0l1x0z4kyw0ee5mc1
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-08-12439260439260KR7439260001대한조선KOSPI51,700원1,200원2.38%51,000원51,900원50,000원40,13620.4억원38,088,730주1.9조원
cmsrnuxs90l230z4kh56au0g3fsc-stock-price439580:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxs40l210z4kcr5umul31
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-08-12439580439580KR7439580002블루엠텍KOSDAQ1,779원-74원-3.99%1,854원1,888원1,769원94,6511.6억원33,846,547주602.1억원
cmsrnuxsi0l270z4k9ja8ku2ffsc-stock-price439960:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxse0l250z4k20u49ij91
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-08-12439960439960KR7439960006코스모로보틱스KOSDAQ16,990원50원0.30%16,920원17,290원15,950원2,662,405444.9억원32,450,626주5513.3억원
cmsrnuxst0l2b0z4kacel8lj2fsc-stock-price440110:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxso0l290z4kmuqk5d8j1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-08-12440110440110KR7440110005파두KOSDAQ65,000원3,000원4.84%62,500원67,000원60,600원740,826478.3억원50,111,027주3.2조원
cmsrnuxt40l2f0z4k1m6zzvrmfsc-stock-price440290:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxsy0l2d0z4kanuumiwh1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-08-12440290440290KR7440290005HB인베스트먼트KOSDAQ1,789원31원1.76%1,750원1,789원1,750원50,5968982.3만원27,506,430주492억원
cmsrnuxte0l2j0z4kx8bibo2tfsc-stock-price440320:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxt80l2h0z4krqr62p7c1
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-08-12440320440320KR7440320000오픈놀KOSDAQ2,435원-65원-2.60%2,480원2,550원2,435원23,4865863.7만원9,980,000주243억원
cmsrnuxtn0l2n0z4kzu8ylhnyfsc-stock-price441270:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxtj0l2l0z4kexdnczy41
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-08-12441270441270KR7441270006파인엠텍KOSDAQ8,730원-200원-2.24%8,800원9,100원8,560원367,59732.3억원42,044,047주3670.4억원
cmsrnuxu60l2r0z4k2iilhfq3fsc-stock-price443060:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxu00l2p0z4kgqx9fwqh1
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-08-12443060443060KR7443060009HD현대마린솔루션KOSPI200,000원0원0.00%201,000원203,000원196,600원57,653115.1억원44,833,460주8.9조원
cmsrnuxvb0l2z0z4kb3lvykm4fsc-stock-price443670:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxv30l2w0z4kmrwgp9yr1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-08-12443670443670KR7443670005에스피소프트KOSDAQ3,265원25원0.77%3,220원3,270원3,210원29,8669686만원24,010,564주783.9억원
cmsrnuxvn0l330z4kfqcnra2bfsc-stock-price444530:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxvi0l310z4kr9eqyc271
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-08-12444530444530KR7444530000심플랫폼KOSDAQ4,915원15원0.31%5,150원5,150원4,855원7,4603664.5만원6,431,786주316.1억원
cmsrnuxvv0l370z4kgbl4alb3fsc-stock-price445090:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxvr0l350z4kzko3gucy1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-08-12445090445090KR7445090004에이직랜드KOSDAQ19,910원480원2.47%19,580원20,000원19,020원31,2546.1억원10,925,658주2175.2억원
cmsrnuxw50l3b0z4kwtmt72j5fsc-stock-price445180:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxw10l390z4k52fk3lf01
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-08-12445180445180KR7445180003퓨릿KOSDAQ8,460원0원0.00%8,460원8,490원8,210원29,2832.4억원17,189,188주1454.2억원
cmsrnuxur0l2v0z4kdvmel7a3fsc-stock-price443250:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxui0l2t0z4kg33fpm381
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-08-12443250443250KR7443250006레뷰코퍼레이션KOSDAQ6,390원10원0.16%6,380원6,500원6,240원7,5684836.4만원10,809,817주690.7억원
cmsrnuy1c0l570z4kvr8lr6rdfsc-stock-price451250:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy120l550z4kb07nmbij1
{ "value": "451250", "scheme": "krx_code" }
{
  "value": "451250",
  "scheme": "krx_code"
}
—2026-08-12451250451250KR7451250005삐아KOSDAQ8,090원520원6.87%7,770원8,800원7,700원562,47247억원10,225,877주827.2억원
cmsrnuxwh0l3f0z4kn1z2du5dfsc-stock-price445680:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxwb0l3d0z4kdp8c1zt81
{ "value": "445680", "scheme": "krx_code" }
{
  "value": "445680",
  "scheme": "krx_code"
}
—2026-08-12445680445680KR7445680002큐리옥스바이오시스템즈KOSDAQ41,750원-3,500원-7.73%44,800원44,800원41,450원113,82148억원17,203,255주7182.3억원
cmsrnuxwp0l3j0z4kbve9vep9fsc-stock-price446070:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxwl0l3h0z4kbmqo03471
{ "value": "446070", "scheme": "krx_code" }
{
  "value": "446070",
  "scheme": "krx_code"
}
—2026-08-12446070446070KR7446070005유니드비티플러스KOSPI3,560원-35원-0.97%3,575원3,605원3,535원32,4131.1억원10,611,215주377.7억원
cmsrnuxx00l3n0z4k1mn407wyfsc-stock-price446440:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxwv0l3l0z4kalas7cca1
{ "value": "446440", "scheme": "krx_code" }
{
  "value": "446440",
  "scheme": "krx_code"
}
—2026-08-12446440446440KR7446440000에피바이오텍KONEX13,500원-1,480원-9.88%14,500원14,980원13,000원2836.9만원2,306,879주311.4억원
cmsrnuxxb0l3r0z4k8lvvflayfsc-stock-price446540:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxx60l3p0z4k1yxz2wo71
{ "value": "446540", "scheme": "krx_code" }
{
  "value": "446540",
  "scheme": "krx_code"
}
—2026-08-12446540446540KR7446540007메가터치KOSDAQ8,050원-270원-3.25%8,310원8,310원7,930원189,46815.3억원29,079,111주2340.8억원
cmsrnuxxk0l3v0z4kijs9gvsmfsc-stock-price446840:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxxg0l3t0z4kee2ud8gz1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-08-12446840446840KR7446840001지슨KOSDAQ3,355원-15원-0.45%3,470원3,545원3,280원52,7281.7억원11,016,616주369.6억원
cmsrnuxxv0l3z0z4k196rd80kfsc-stock-price447690:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxxq0l3x0z4krlgj2yzc1
{ "value": "447690", "scheme": "krx_code" }
{
  "value": "447690",
  "scheme": "krx_code"
}
—2026-08-12447690447690KR7447690009아이오바이오KONEX2,610원330원14.47%2,610원2,610원2,610원12,610원2,772,756주72.3억원
cmsrnuxy50l430z4k4v2br4vzfsc-stock-price448280:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxy10l410z4kbck81b4v1
{ "value": "448280", "scheme": "krx_code" }
{
  "value": "448280",
  "scheme": "krx_code"
}
—2026-08-12448280448280KR7448280008에코아이KOSDAQ7,820원-190원-2.37%8,260원8,260원7,680원14,8091.1억원29,631,129주2317.1억원
cmsrnuxyg0l470z4kwxdiddc5fsc-stock-price448710:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxyb0l450z4kkypzvidu1
{ "value": "448710", "scheme": "krx_code" }
{
  "value": "448710",
  "scheme": "krx_code"
}
—2026-08-12448710448710KR7448710004코츠테크놀로지KOSDAQ12,190원80원0.66%12,120원12,190원11,870원11,2011.3억원5,285,292주644.2억원
cmsrnuxyq0l4b0z4k0o1qr218fsc-stock-price448730:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxyl0l490z4km3tzgacm1
{ "value": "448730", "scheme": "krx_code" }
{
  "value": "448730",
  "scheme": "krx_code"
}
—2026-08-12448730448730KR7448730002삼성FN리츠KOSPI5,400원-140원-2.53%5,540원5,670원5,390원61,4703.3억원91,050,000주4916.7억원
cmsrnuxz10l4f0z4kllnwrch2fsc-stock-price448780:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxyw0l4d0z4k8b5h21rc1
{ "value": "448780", "scheme": "krx_code" }
{
  "value": "448780",
  "scheme": "krx_code"
}
—2026-08-12448780448780KR7448780007마이크로엔엑스KONEX765원13원1.73%765원765원765원1765원2,677,680주20.4억원
cmsrnuxza0l4j0z4kumro42yafsc-stock-price448900:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxz60l4h0z4k82kfc7yp1
{ "value": "448900", "scheme": "krx_code" }
{
  "value": "448900",
  "scheme": "krx_code"
}
—2026-08-12448900448900KR7448900001한국피아이엠KOSDAQ65,300원0원0.00%64,900원66,400원61,400원100,20564.2억원6,074,457주3966.6억원
cmsrnuxzk0l4n0z4kkmlpm00ufsc-stock-price450080:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxzg0l4l0z4kjxnpsuuz1
{ "value": "450080", "scheme": "krx_code" }
{
  "value": "450080",
  "scheme": "krx_code"
}
—2026-08-12450080450080KR7450080007에코프로머티KOSPI38,600원1,050원2.80%37,650원39,550원37,000원274,397105.5억원70,813,870주2.7조원
cmsrnuxzw0l4r0z4kgji8e6eqfsc-stock-price450330:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuxzr0l4p0z4k0ple3ur51
{ "value": "450330", "scheme": "krx_code" }
{
  "value": "450330",
  "scheme": "krx_code"
}
—2026-08-12450330450330KR7450330006하스KOSDAQ5,090원60원1.19%5,060원5,150원4,955원19,5289887.8만원8,186,843주416.7억원
cmsrnuy050l4v0z4kyvjmvbopfsc-stock-price450520:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy010l4t0z4khlktigu01
{ "value": "450520", "scheme": "krx_code" }
{
  "value": "450520",
  "scheme": "krx_code"
}
—2026-08-12450520450520KR7450520002인스웨이브KOSDAQ1,970원21원1.08%1,949원1,970원1,845원11,6522222.7만원14,704,578주289.6억원
cmsrnuy0g0l4z0z4k1aemk06afsc-stock-price450950:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy0b0l4x0z4k6llljzqn1
{ "value": "450950", "scheme": "krx_code" }
{
  "value": "450950",
  "scheme": "krx_code"
}
—2026-08-12450950450950KR7450950001아스테라시스KOSDAQ6,230원10원0.16%6,230원6,310원6,120원7,6304721.9만원37,627,592주2344.1억원
cmsrnuy0p0l530z4kzdqq57krfsc-stock-price451220:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy0l0l510z4k15486kam1
{ "value": "451220", "scheme": "krx_code" }
{
  "value": "451220",
  "scheme": "krx_code"
}
—2026-08-12451220451220KR7451220008아이엠티KOSDAQ10,300원210원2.08%10,330원10,350원9,850원22,9492.3억원7,874,611주811억원
cmsrnuy1w0l5b0z4kh14e0zpxfsc-stock-price451760:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy1q0l5a0z4kb227mm8c1
{ "value": "451760", "scheme": "krx_code" }
{
  "value": "451760",
  "scheme": "krx_code"
}
—2026-08-12451760451760KR7451760003컨텍KOSDAQ8,250원130원1.60%8,100원8,400원7,850원63,0925.1억원16,507,774주1361.8억원
cmsrnuy2c0l5f0z4kppwtgwv4fsc-stock-price451800:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy250l5d0z4kz1yc13c21
{ "value": "451800", "scheme": "krx_code" }
{
  "value": "451800",
  "scheme": "krx_code"
}
—2026-08-12451800451800KR7451800007한화리츠KOSPI5,370원-100원-1.83%5,450원5,630원5,200원112,7906.2억원179,600,000주9644.5억원
cmsrnuy2q0l5j0z4knt2tx2xdfsc-stock-price452160:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy2k0l5i0z4kh30ugajt1
{ "value": "452160", "scheme": "krx_code" }
{
  "value": "452160",
  "scheme": "krx_code"
}
—2026-08-12452160452160KR7452160005제이엔비KOSDAQ3,480원125원3.73%3,325원3,480원3,275원6,1122093.4만원9,617,527주334.6억원
cmsrnuy320l5n0z4kxtb5j3i1fsc-stock-price452190:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy2w0l5l0z4k76i45vra1
{ "value": "452190", "scheme": "krx_code" }
{
  "value": "452190",
  "scheme": "krx_code"
}
—2026-08-12452190452190KR7452190002한빛레이저KOSDAQ3,930원80원2.08%3,900원3,965원3,745원164,4566.4억원23,920,557주940억원
cmsrnuy3d0l5r0z4krzgjzp3afsc-stock-price452200:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy380l5p0z4kj8v5h71o1
{ "value": "452200", "scheme": "krx_code" }
{
  "value": "452200",
  "scheme": "krx_code"
}
—2026-08-12452200452200KR7452200009민테크KOSDAQ1,565원-19원-1.20%1,584원1,596원1,540원76,7571.2억원24,332,800주380.8억원
cmsrnuy3n0l5v0z4kv1zglhb8fsc-stock-price452260:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy3j0l5t0z4ktcm6r5dl1
{ "value": "452260", "scheme": "krx_code" }
{
  "value": "452260",
  "scheme": "krx_code"
}
—2026-08-12452260452260KR7452260003한화갤러리아KOSPI2,085원5원0.24%2,085원2,100원2,050원525,10410.8억원193,859,610주4041.9억원
cmsrnumuf0gxl0z4k7nj1dr54fsc-stock-price078520:202608122026-08-12dayperiod2026-08-14 00:16:022026-08-14 00:16:02cmsrnumua0gxi0z4kurzmjr791
{ "value": "078520", "scheme": "krx_code" }
{
  "value": "078520",
  "scheme": "krx_code"
}
—2026-08-12078520078520KR7078520004에이블씨엔씨KOSPI13,430원110원0.83%13,620원13,900원13,100원194,73326.4억원26,014,161주3493.7억원
cmsrnuy490l630z4kc6ztbpeafsc-stock-price452280:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy440l610z4kt6zb8nq31
{ "value": "452280", "scheme": "krx_code" }
{
  "value": "452280",
  "scheme": "krx_code"
}
—2026-08-12452280452280KR7452280001한선엔지니어링KOSDAQ13,070원-460원-3.40%13,530원13,550원12,970원195,16825.7억원19,247,670주2515.6억원
cmsrnuy4i0l670z4kg0sngnibfsc-stock-price452300:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy4e0l650z4ks9r66oe61
{ "value": "452300", "scheme": "krx_code" }
{
  "value": "452300",
  "scheme": "krx_code"
}
—2026-08-12452300452300KR7452300007캡스톤파트너스KOSDAQ2,275원-20원-0.87%2,295원2,310원2,245원47,6931억원14,169,505주322.3억원
cmsrnuy4t0l6b0z4kg3qe2wlgfsc-stock-price452400:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy4o0l690z4kcjnejllh1
{ "value": "452400", "scheme": "krx_code" }
{
  "value": "452400",
  "scheme": "krx_code"
}
—2026-08-12452400452400KR7452400005이닉스KOSDAQ6,070원20원0.33%6,060원6,150원5,900원4,8602927.1만원9,071,428주550.6억원
cmsrnuy540l6f0z4koqft9w8pfsc-stock-price452430:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy4z0l6d0z4k4jl4f2as1
{ "value": "452430", "scheme": "krx_code" }
{
  "value": "452430",
  "scheme": "krx_code"
}
—2026-08-12452430452430KR7452430002사피엔반도체KOSDAQ28,900원-50원-0.17%30,450원30,450원28,200원11,7173.3억원8,255,421주2385.8억원
cmsrnuy5e0l6j0z4kupcsoz31fsc-stock-price452450:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy590l6h0z4kz51obfr31
{ "value": "452450", "scheme": "krx_code" }
{
  "value": "452450",
  "scheme": "krx_code"
}
—2026-08-12452450452450KR7452450000피아이이KOSDAQ3,365원125원3.86%3,310원3,425원3,180원88,5882.9억원36,028,500주1212.3억원
cmsrnuy5o0l6n0z4khxf2n3qqfsc-stock-price453340:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy5j0l6l0z4kw7oyfgnu1
{ "value": "453340", "scheme": "krx_code" }
{
  "value": "453340",
  "scheme": "krx_code"
}
—2026-08-12453340453340KR7453340002현대그린푸드KOSPI18,340원-260원-1.40%18,840원18,840원18,210원42,3137.7억원32,471,587주5955.2억원
cmsrnuy5z0l6r0z4kwx8a9wk0fsc-stock-price453450:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy5u0l6p0z4kcy9ykylg1
{ "value": "453450", "scheme": "krx_code" }
{
  "value": "453450",
  "scheme": "krx_code"
}
—2026-08-12453450453450KR7453450009그리드위즈KOSDAQ15,830원1,170원7.98%15,720원15,970원14,770원123,33719.3억원7,942,750주1257.3억원
cmsrnuy680l6v0z4kaq3wj7xbfsc-stock-price453860:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy640l6t0z4kt15nskeq1
{ "value": "453860", "scheme": "krx_code" }
{
  "value": "453860",
  "scheme": "krx_code"
}
—2026-08-12453860453860KR7453860009에이에스텍KOSDAQ9,810원340원3.59%9,470원9,870원9,370원25,4082.4억원6,444,423주632.1억원
cmsrnuy6i0l6z0z4knyw7ul9bfsc-stock-price454910:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy6e0l6x0z4k7r7x0wao1
{ "value": "454910", "scheme": "krx_code" }
{
  "value": "454910",
  "scheme": "krx_code"
}
—2026-08-12454910454910KR7454910001두산로보틱스KOSPI76,300원2,200원2.97%74,200원77,200원73,100원479,922364.3억원64,819,980주4.9조원
cmsrnuy6y0l730z4kaasyn9hjfsc-stock-price455180:202608122026-08-12dayperiod2026-08-14 00:16:172026-08-14 00:16:17cmsrnuy6p0l710z4kr7kri2m01
{ "value": "455180", "scheme": "krx_code" }
{
  "value": "455180",
  "scheme": "krx_code"
}
—2026-08-12455180455180KR7455180000케이지에이KOSDAQ1,647원-24원-1.44%1,690원1,700원1,617원37,5766152.1만원14,699,056주242억원
97,644건 중 73,851–73,900← 이전1478 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬