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
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
cmsrnuqvb0igj0z4k7wn20kr7fsc-stock-price169330:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqv70igh0z4k7d3j5nd61
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-08-12169330169330KR7169330008엠브레인KOSDAQ1,263원-5원-0.39%1,268원1,271원1,250원21,5212711.3만원18,316,918주231.3억원
cmsrnuqvn0ign0z4k1y2z683ffsc-stock-price169670:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqvh0igl0z4k2xiwde871
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-08-12169670169670KR7169670007코스텍시스템KONEX4,490원-10원-0.22%4,900원4,900원4,200원523237.5만원2,868,401주128.7억원
cmsrnuqvw0igr0z4k1q6e9pcafsc-stock-price170030:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqvr0igp0z4kalsb5wy91
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-08-12170030170030KR7170030001현대공업KOSDAQ5,010원0원0.00%5,030원5,050원4,900원16,9808480만원15,340,000주768.5억원
cmsrnuqw60igv0z4kvq338hwlfsc-stock-price170790:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqw10igt0z4kncbucoon1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-08-12170790170790KR7170790000파이오링크KOSDAQ8,860원50원0.57%8,880원8,900원8,700원15,8241.3억원6,397,335주566.8억원
cmsrnuqwg0igz0z4kh2neqvovfsc-stock-price170900:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqwb0igx0z4k4ov4l2bo1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-08-12170900170900KR7170900005동아에스티KOSPI39,000원-700원-1.76%39,700원39,750원38,700원6,5402.5억원9,727,881주3793.8억원
cmsrnuqwq0ih30z4kbj8eukbcfsc-stock-price170920:202608122026-08-12dayperiod2026-08-14 00:16:072026-08-14 00:16:07cmsrnuqwm0ih10z4kg5dki6u41
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-08-12170920170920KR7170920003엘티씨KOSDAQ41,450원100원0.24%41,350원42,150원40,450원129,17353.2억원10,564,126주4378.8억원
cmsrnuqx00ih70z4kj9xfr4xyfsc-stock-price171010:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqww0ih50z4konj2omum1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-08-12171010171010KR7171010002램테크놀러지KOSDAQ2,915원25원0.87%2,890원2,950원2,750원20,0925778.6만원14,298,752주416.8억원
cmsrnuqxa0ihb0z4krgsf59jmfsc-stock-price171090:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqx60ih90z4k9qs18ogu1
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-08-12171090171090KR7171090004선익시스템KOSDAQ70,000원-500원-0.71%69,800원71,300원68,100원25,68617.9억원10,127,626주7089.3억원
cmsrnuqxl0ihf0z4kq2mq5tw0fsc-stock-price171120:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqxg0ihd0z4k8135rjmm1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-08-12171120171120KR7171120009라이온켐텍KOSDAQ2,075원0원0.00%2,080원2,085원2,030원40,9538467.2만원35,901,760주744.9억원
cmsrnuqxw0ihj0z4kux2mrxtqfsc-stock-price172670:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqxr0ihh0z4knj8qdzca1
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-08-12172670172670KR7172670002에이엘티KOSDAQ10,520원980원10.27%9,780원11,170원9,710원207,60121.5억원8,960,259주942.6억원
cmsrnuqy50ihn0z4kzdx8g579fsc-stock-price173130:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqy00ihl0z4k3zqqiwb81
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-08-12173130173130KR7173130006오파스넷KOSDAQ5,930원-60원-1.00%5,990원6,070원5,900원29,0291.7억원13,046,473주773.6억원
cmsrnuqyf0ihr0z4k8vq3pgisfsc-stock-price173940:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqyb0ihp0z4khvmon5e51
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-08-12173940173940KR7173940008에프엔씨엔터KOSDAQ2,355원30원1.29%2,315원2,400원2,250원19,0804383.9만원15,392,808주362.5억원
cmsrnuqyr0ihv0z4kliz73srxfsc-stock-price174900:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqyl0iht0z4k8a5mdy0w1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-08-12174900174900KR7174900001앱클론KOSDAQ30,900원-3,100원-9.12%33,850원33,850원30,500원276,95188.1억원19,952,129주6165.2억원
cmsrnuqyz0ihz0z4kz86j6ha8fsc-stock-price175140:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqyv0ihx0z4kkccv4u771
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-08-12175140175140KR7175140003아고스KOSDAQ2,600원-25원-0.95%2,605원2,695원2,535원38,3359909.4만원24,944,253주648.5억원
cmsrnuqza0ii30z4kh3pkkewbfsc-stock-price175250:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqz50ii10z4ktbpna22j1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-08-12175250175250KR7175250000아이큐어KOSDAQ2,170원0원0.00%0원0원0원00원37,558,368주815억원
cmsrnuqzs0ii70z4kqnsxf08yfsc-stock-price175330:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnuqzn0ii50z4kip28g93p1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-08-12175330175330KR7175330000JB금융지주KOSPI27,950원-800원-2.78%28,750원29,400원27,900원251,55671.9억원186,521,824주5.2조원
cmsrnur0j0iib0z4kr8o3qbl6fsc-stock-price176590:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur070iia0z4khiucm9f01
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-08-12176590176590KR7176590008코나솔KONEX2,280원282원14.11%2,200원2,295원2,180원3,742846.1만원5,836,383주133억원
cmsrnur0x0iif0z4kkzhphrugfsc-stock-price176750:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur0s0iid0z4kfd9u2sly1
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-08-12176750176750KR7176750008듀켐바이오KOSDAQ6,580원-90원-1.35%6,660원6,700원6,400원27,0011.7억원28,488,720주1874.5억원
cmsrnur170iii0z4k54fsdgk5fsc-stock-price177350:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur130iih0z4kbqbfghdq1
{ "value": "177350", "scheme": "krx_code" }
{
  "value": "177350",
  "scheme": "krx_code"
}
—2026-08-12177350177350KR7177350006베셀KOSDAQ695원0원0.00%0원0원0원00원19,831,702주137.8억원
cmsrnur1r0iiq0z4kmu96njwjfsc-stock-price177900:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur1n0iio0z4k2ka6xm6j1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-08-12177900177900KR7177900008쓰리에이로직스KOSDAQ4,295원-130원-2.94%4,425원4,475원4,215원17,4347550.2만원9,627,600주413.5억원
cmsrnur2c0iiz0z4kw4ot9fiefsc-stock-price178600:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur270iiw0z4kmvgmpjzg1
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-08-12178600178600KR7178600003대동고려삼KONEX1,879원-16원-0.84%1,950원1,950원1,620원35,449원4,449,600주83.6억원
cmsrnur2w0ij60z4kq6vtw8bafsc-stock-price178920:202608122026-08-12dayperiod2026-08-14 00:16:082026-08-14 00:16:08cmsrnur2r0ij40z4k4skfxzaa1
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-08-12178920178920KR7178920005PI첨단소재KOSPI20,000원-600원-2.91%20,600원20,700원19,900원55,13011억원29,366,322주5873.2억원
97,644건 중 74,201–74,250← 이전1485 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬