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
cmsrnuiw30ez70z4k2hnorwpkfsc-stock-price034310:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuivy0ez40z4kdw6efomr1
{ "value": "034310", "scheme": "krx_code" }
{
  "value": "034310",
  "scheme": "krx_code"
}
—2026-08-12034310034310KR7034310003NICEKOSPI12,930원-140원-1.07%13,000원13,150원12,900원48,1156.2억원36,757,157주4752.7억원
cmsrnuiy00f0a0z4kp5xmbne8fsc-stock-price034940:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuixw0f060z4koedeqh1c1
{ "value": "034940", "scheme": "krx_code" }
{
  "value": "034940",
  "scheme": "krx_code"
}
—2026-08-12034940034940KR7034940007조아제약KOSDAQ550원0원0.00%0원0원0원00원30,979,827주170.3억원
cmsrnuiyl0f0m0z4kofnuliomfsc-stock-price035000:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuiyh0f0j0z4ksngi6cz81
{ "value": "035000", "scheme": "krx_code" }
{
  "value": "035000",
  "scheme": "krx_code"
}
—2026-08-12035000035000KR7035000009HS애드KOSPI6,690원-50원-0.74%6,720원6,770원6,610원90,5026억원16,207,644주1084.2억원
cmsrnuiz50f0y0z4k6d1ez7p4fsc-stock-price035150:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuiz10f0u0z4kjrot3hwu1
{ "value": "035150", "scheme": "krx_code" }
{
  "value": "035150",
  "scheme": "krx_code"
}
—2026-08-12035150035150KR7035150002백산KOSPI10,400원-120원-1.14%10,520원10,600원10,170원31,8753.2억원19,771,079주2056.1억원
cmsrnuj030f1g0z4k7o7yee08fsc-stock-price035290:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuizy0f1c0z4kx8dowkyx1
{ "value": "035290", "scheme": "krx_code" }
{
  "value": "035290",
  "scheme": "krx_code"
}
—2026-08-12035290035290KR7035290006골드앤에스KOSDAQ1,716원396원30.00%1,320원1,716원1,318원187,4613억원4,767,648주81.8억원
cmsrnuix60ezs0z4ko44eydaofsc-stock-price034810:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuix20ezq0z4kjsf430m01
{ "value": "034810", "scheme": "krx_code" }
{
  "value": "034810",
  "scheme": "krx_code"
}
—2026-08-12034810034810KR7034810002해성산업KOSDAQ6,330원-90원-1.40%6,460원6,480원6,270원49,1513.1억원31,580,152주1999억원
cmsrnuixr0f040z4k9alalkt7fsc-stock-price034830:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuixm0f010z4kme9t098k1
{ "value": "034830", "scheme": "krx_code" }
{
  "value": "034830",
  "scheme": "krx_code"
}
—2026-08-12034830034830KR7034830000한국토지신탁KOSPI1,144원-16원-1.38%1,159원1,162원1,134원506,4925.8억원252,489,230주2888.4억원
cmsrnuj0f0f1m0z4kmflvjzh3fsc-stock-price035420:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj0a0f1k0z4ktadrvp211
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER2026-08-12035420035420KR7035420009NAVERKOSPI215,500원1,500원0.70%215,000원220,500원214,500원833,0141810.2억원156,977,585주33.8조원
cmsrnuj0p0f1s0z4k75tib6pofsc-stock-price035460:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj0k0f1p0z4kxtmrl4rg1
{ "value": "035460", "scheme": "krx_code" }
{
  "value": "035460",
  "scheme": "krx_code"
}
—2026-08-12035460035460KR7035460005기산텔레콤KOSDAQ2,430원20원0.83%2,410원2,450원2,340원83,2772억원14,920,340주362.5억원
cmsrnuj1a0f220z4kfrktcfl3fsc-stock-price035600:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj150f200z4kjbxp46yw1
{ "value": "035600", "scheme": "krx_code" }
{
  "value": "035600",
  "scheme": "krx_code"
}
—2026-08-12035600035600KR7035600006KG이니시스KOSDAQ10,290원-70원-0.68%10,350원10,480원10,210원47,5584.9억원27,554,434주2835.3억원
cmsrnuj1t0f2e0z4kwozsz6hmfsc-stock-price035620:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj1p0f2c0z4kjl6hg0a11
{ "value": "035620", "scheme": "krx_code" }
{
  "value": "035620",
  "scheme": "krx_code"
}
—2026-08-12035620035620KR7035620004바른손이앤에이KOSDAQ805원-10원-1.23%804원808원787원74,2305917.2만원18,609,918주149.8억원
cmsrnuj2e0f2r0z4ksq9l8bpvfsc-stock-price035760:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj280f2n0z4kuaho90nw1
{ "value": "035760", "scheme": "krx_code" }
{
  "value": "035760",
  "scheme": "krx_code"
}
—2026-08-12035760035760KR7035760008CJ ENMKOSDAQ35,650원-1,550원-4.17%36,750원37,000원35,600원54,05219.4억원21,929,154주7817.7억원
cmsrnuj2y0f330z4kzlgcc2qvfsc-stock-price035890:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj2t0f2z0z4kn3ab02s41
{ "value": "035890", "scheme": "krx_code" }
{
  "value": "035890",
  "scheme": "krx_code"
}
—2026-08-12035890035890KR7035890003서희건설KOSDAQ2,055원-20원-0.96%2,085원2,090원2,030원194,0713.9억원207,588,536주4265.9억원
cmsrnuj3i0f3e0z4kz7vmskzefsc-stock-price036000:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj3d0f3c0z4kd8xprvnz1
{ "value": "036000", "scheme": "krx_code" }
{
  "value": "036000",
  "scheme": "krx_code"
}
—2026-08-12036000036000KR7036000008예림당KOSDAQ2,815원-15원-0.53%2,830원2,840원2,785원14,1823973.4만원23,034,277주648.4억원
cmsrnuj420f3r0z4kccarjgqffsc-stock-price036030:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj3x0f3n0z4k7fjpgry81
{ "value": "036030", "scheme": "krx_code" }
{
  "value": "036030",
  "scheme": "krx_code"
}
—2026-08-12036030036030KR7036030005케이티알파KOSDAQ4,790원-10원-0.21%4,795원4,815원4,710원22,5191억원49,019,141주2348억원
cmsrnuj4n0f430z4k7vg87hpvfsc-stock-price036120:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj4i0f400z4kix6spwtv1
{ "value": "036120", "scheme": "krx_code" }
{
  "value": "036120",
  "scheme": "krx_code"
}
—2026-08-12036120036120KR7036120004서울평가정보KOSDAQ1,638원19원1.17%1,627원1,638원1,613원105,8491.7억원35,145,000주575.6억원
cmsrnuj520f4a0z4kd1adzg6ifsc-stock-price036170:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj4w0f480z4kedba4x9i1
{ "value": "036170", "scheme": "krx_code" }
{
  "value": "036170",
  "scheme": "krx_code"
}
—2026-08-12036170036170KR7036170009에이치엠넥스KOSDAQ2,780원-10원-0.36%2,790원2,820원2,585원174,7044.8억원61,365,626주1705.9억원
cmsrnuj5b0f4e0z4kk6ds30zcfsc-stock-price036190:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuj570f4d0z4kko5yh1a41
{ "value": "036190", "scheme": "krx_code" }
{
  "value": "036190",
  "scheme": "krx_code"
}
—2026-08-12036190036190KR7036190007금화피에스시KOSDAQ33,300원150원0.45%33,100원33,750원32,850원2,6218732.9만원6,000,000주1998억원
cmsrnuizj0f140z4ka6azm86ifsc-stock-price035200:202608122026-08-12dayperiod2026-08-14 00:15:572026-08-14 00:15:57cmsrnuizc0f100z4k0muk9pqg1
{ "value": "035200", "scheme": "krx_code" }
{
  "value": "035200",
  "scheme": "krx_code"
}
—2026-08-12035200035200KR7035200005프럼파스트KOSDAQ2,740원40원1.48%2,725원2,840원2,685원73,7262억원9,219,981주252.6억원
cmsq8f2ef0a3l0z4kyozaq6enfsc-stock-price405000:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2e90a3j0z4kt2et0fv71
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-08-11405000405000KR7405000001플라즈맵KOSDAQ4,695원-200원-4.09%4,900원5,100원4,660원19,9649604.7만원3,838,444주180.2억원
cmsq8f2mi0a6q0z4k8icw9jwjfsc-stock-price418420:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2md0a6o0z4ked0o85sw1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-08-11418420418420KR7418420006라온텍KOSDAQ4,095원125원3.15%3,935원4,095원3,775원125,8895억원30,774,558주1260.2억원
cmsq8f2ly0a6i0z4ko5rsvpqbfsc-stock-price417970:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2lu0a6h0z4kxhox0dvn1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-08-11417970417970KR7417970001모델솔루션KOSDAQ11,600원150원1.31%11,460원11,860원11,340원19,6422.2억원6,396,700주742억원
cmsq8f2le0a6b0z4kwgc64h6tfsc-stock-price417840:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2l90a690z4kwn8p0wh21
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-08-11417840417840KR7417840006저스템KOSDAQ12,390원640원5.45%11,740원12,840원11,310원1,760,731217.5억원22,869,381주2833.5억원
cmsq8f2ku0a630z4ksp74rxevfsc-stock-price417500:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ko0a600z4kyry9lil61
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-08-11417500417500KR7417500006제이아이테크KOSDAQ4,250원250원6.25%4,000원4,385원3,910원1,361,33457.1억원32,784,744주1393.3억원
cmsq8f2k90a5v0z4k5elwzldnfsc-stock-price417200:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2k40a5t0z4ki83l2b9x1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-08-11417200417200KR7417200003LS머트리얼즈KOSDAQ12,180원-220원-1.77%12,210원12,540원11,700원571,86569.7억원67,652,659주8240억원
cmsq8f2jn0a5m0z4ki9wdtcgtfsc-stock-price417010:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2jj0a5k0z4kdjq7ix7x1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-08-11417010417010KR7417010006나노팀KOSDAQ5,420원-110원-1.99%5,500원5,600원5,320원94,8115.1억원20,172,728주1093.3억원
cmsq8f2j30a5e0z4ke61bx043fsc-stock-price415640:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2iy0a5c0z4kses71n6o1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-08-11415640415640KR7415640002KB발해인프라KOSPI10,260원-90원-0.87%10,480원10,480원10,160원96,1159.8억원122,545,548주1.2조원
cmsq8f2ii0a570z4k3v532pv7fsc-stock-price413640:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ie0a540z4kx6w2j4cq1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-08-11413640413640KR7413640004비아이매트릭스KOSDAQ6,590원-30원-0.45%6,610원6,660원6,460원10,7777104.6만원7,206,940주474.9억원
cmsq8f2hx0a4z0z4kq0s27535fsc-stock-price413390:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2ht0a4x0z4kp8j8wk6q1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-08-11413390413390KR7413390006엠오티KOSDAQ7,080원0원0.00%7,250원7,250원7,030원23,5151.6억원11,580,180주819.8억원
cmsq8f2hd0a4r0z4k2wj23984fsc-stock-price412540:202608112026-08-11dayperiod2026-08-13 00:16:162026-08-13 00:16:16cmsq8f2h90a4o0z4kocwnfrjs1
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-08-11412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmsq8f2du0a3d0z4kkhpcnrtwfsc-stock-price403870:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2dp0a3b0z4k4av9mcq51
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-08-11403870403870KR7403870009HPSPKOSDAQ38,400원1,450원3.92%36,500원38,600원35,800원1,877,828706.4억원82,300,000주3.1조원
cmsq8f2dk0a390z4kikz3naobfsc-stock-price403850:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2de0a370z4kooh363gt1
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-08-11403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ11,650원-380원-3.16%12,060원12,090원11,600원313,28035.3억원14,351,010주1671.8억원
cmsq8f2d80a350z4ksj0sjnnjfsc-stock-price403810:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2d40a330z4kpf8d67wt1
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-08-11403810403810KR7403810005아이엘로보틱스KONEX2,475원0원0.00%2,205원2,475원2,105원13,3843251.9만원9,937,346주245.9억원
cmsq8f2cz0a310z4kto2c482bfsc-stock-price403550:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2cu0a2z0z4kqm0qr71t1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-08-11403550403550KR7403550007쏘카KOSPI11,180원280원2.57%10,900원11,200원10,900원16,8841.8억원37,939,942주4241.6억원
cmsq8f2co0a2x0z4kvhaxlpmpfsc-stock-price403490:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2ck0a2v0z4kzd8dj7lr1
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-08-11403490403490KR7403490006우듬지팜KOSDAQ505원0원0.00%0원0원0원00원45,932,464주231.9억원
cmsq8f2cf0a2t0z4kz9e9l7ejfsc-stock-price403360:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2c90a2r0z4keixucwyt1
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-08-11403360403360KR7403360001라피치KONEX6,200원630원11.31%5,600원6,200원5,590원307173만원3,767,635주233.5억원
cmsq8f2c40a2p0z4kd68mfod1fsc-stock-price402490:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2bz0a2n0z4kyu2lvjm71
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-08-11402490402490KR7402490007그린리소스KOSDAQ7,500원230원3.16%7,230원7,540원7,030원88,3096.5억원16,935,217주1270.1억원
cmsq8f2bk0a2h0z4k4u1y4hbvfsc-stock-price402340:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2be0a2f0z4kch8bg5rw1
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-08-11402340402340KR7402340004SK스퀘어KOSPI945,000원-4,000원-0.42%929,000원960,000원901,000원494,5144637.6억원131,958,386주124.7조원
cmsq8f2b90a2d0z4k49gqsefzfsc-stock-price402030:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2b40a2b0z4kx2pxi92w1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-08-11402030402030KR7402030001코난테크놀로지KOSDAQ15,430원-190원-1.22%15,830원15,830원15,200원24,2453.7억원12,517,488주1931.4억원
cmsq8f2az0a290z4kdrwc0nlyfsc-stock-price400760:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2au0a270z4katdtlzrx1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-08-11400760400760KR7400760005NH올원리츠KOSPI2,985원10원0.34%2,990원2,990원2,970원46,3091.3억원54,929,275주1639.6억원
cmsq8f2ap0a250z4kdgmr3b0zfsc-stock-price399720:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2ak0a230z4kh70lade81
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-08-11399720399720KR7399720002가온칩스KOSDAQ47,600원1,200원2.59%45,500원48,100원45,000원123,97658.3억원11,858,844주5644.8억원
cmsq8f2ae0a210z4k5glrryjwfsc-stock-price398120:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2aa0a1z0z4k9puvowd71
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-08-11398120398120KR7398120006에스지헬스케어KOSDAQ2,170원10원0.46%2,145원2,180원2,115원5,1531115.7만원11,841,511주256.9억원
cmsq8f2a50a1x0z4ky9ruxi91fsc-stock-price397810:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2a00a1v0z4kwatynn7i1
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-08-11397810397810KR7397810003애드포러스KOSDAQ6,610원710원12.03%6,100원6,610원5,840원95,4715.9억원5,160,770주341.1억원
cmsq8f29v0a1t0z4kn5z45nntfsc-stock-price397030:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f29q0a1r0z4k15wth4jt1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-08-11397030397030KR7397030008에이프릴바이오KOSDAQ29,900원-750원-2.45%29,900원31,700원29,300원209,72963.7억원23,413,826주7000.7억원
cmsq8f29k0a1p0z4k3o3lidh9fsc-stock-price396690:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f29g0a1n0z4ko1gam85t1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-08-11396690396690KR7396690000미래에셋글로벌리츠KOSPI1,679원34원2.07%1,655원1,681원1,645원54,3909066.1만원39,605,940주664.9억원
cmsq8f29a0a1l0z4k5hlm8k1lfsc-stock-price396470:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2960a1j0z4kttonne4s1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-08-11396470396470KR7396470007워트KOSDAQ6,440원220원3.54%6,180원6,500원6,090원73,9294.6억원16,120,000주1038.1억원
cmsq8f2900a1h0z4k0mqemv2yfsc-stock-price396300:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f28w0a1f0z4kc2d47tt91
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-08-11396300396300KR7396300006세아메카닉스KOSDAQ4,220원35원0.84%4,215원4,280원4,095원582,49724.4억원26,489,500주1117.8억원
cmsq8f28q0a1d0z4ktylvpc65fsc-stock-price396270:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f28l0a1b0z4kwj6ij0551
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-08-11396270396270KR7396270001넥스트칩KOSDAQ2,225원50원2.30%2,170원2,250원2,130원115,6112.5억원32,887,431주731.7억원
cmsq8f28g0a190z4k0t5dduyifsc-stock-price395400:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f28b0a170z4k7wutf58u1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-08-11395400395400KR7395400005SK리츠KOSPI5,810원180원3.20%5,610원5,820원5,610원196,52211.3억원301,017,620주1.7조원
cmsq8f2850a150z4knif3s56afsc-stock-price394800:202608112026-08-11dayperiod2026-08-13 00:16:152026-08-13 00:16:15cmsq8f2810a130z4keldb6tg21
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-08-11394800394800KR7394800007쓰리빌리언KOSDAQ6,310원-40원-0.63%6,360원6,470원6,190원77,8904.9억원31,822,553주2008억원
97,644건 중 74,651–74,700← 이전1494 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬