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
cmsrnuc030awx0z4kivbsvo3xfsc-stock-price000050:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzz0awu0z4k0nojrnwl1
{ "value": "000050", "scheme": "krx_code" }
{
  "value": "000050",
  "scheme": "krx_code"
}
—2026-08-12000050000050KR7000050005경방KOSPI8,690원-260원-2.91%9,020원9,020원8,660원58,7115.1억원27,415,270주2382.3억원
cmsrnubzu0awq0z4kw2kox380fsc-stock-price000040:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzp0awm0z4kpzoblaag1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-08-12000040000040KR7000040006KR모터스KOSPI1,231원6원0.49%1,225원1,261원1,225원16,0481986.2만원17,275,036주212.6억원
cmsrnubzk0awi0z4kjvcirycvfsc-stock-price000020:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubzf0awf0z4k5evxrxiv1
{ "value": "000020", "scheme": "krx_code" }
{
  "value": "000020",
  "scheme": "krx_code"
}
—2026-08-12000020000020KR7000020008동화약품KOSPI5,290원-30원-0.56%5,370원5,370원5,200원151,5938억원27,931,470주1477.5억원
cmsrnubza0awb0z4kie1f5ehmfsc-stock-price900340:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubz50aw90z4k9x8qgo441
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-08-12900340900340HK0000449303윙입푸드KOSDAQ1,890원70원3.85%1,953원2,205원1,870원4,683,03895.4억원12,582,732주237.8억원
cmsrnubyz0aw40z4kua3wgdyvfsc-stock-price900310:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubyr0avz0z4kl9p0xiyc1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-08-12900310900310HK0000341732컬러레이KOSDAQ2,105원80원3.95%2,010원2,405원1,995원125,7932.7억원12,808,335주269.6억원
cmsrnubyk0avv0z4k1gh062yjfsc-stock-price900300:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubyg0avt0z4k10us9l981
{ "value": "900300", "scheme": "krx_code" }
{
  "value": "900300",
  "scheme": "krx_code"
}
—2026-08-12900300900300HK0000312568오가닉티코스메틱KOSDAQ2,940원675원29.80%2,310원2,940원2,200원1,805,36650.6억원20,580,097주605억원
cmsrnubyb0avp0z4kqcldjzlffsc-stock-price900290:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuby60avm0z4kfg96pbk11
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-08-12900290900290HK0000307485GRTKOSDAQ3,925원325원9.03%3,655원4,155원3,655원1,333,38753.6억원81,800,000주3210.6억원
cmsrnuby10avi0z4kl23j9hplfsc-stock-price900260:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubxu0ave0z4kg6cy81d11
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-08-12900260900260HK0000295359로스웰KOSDAQ1,632원1원0.06%1,684원1,684원1,627원3,241533.9만원46,029,706주751.2억원
cmsrnubxb0av10z4kba30n4c9fsc-stock-price900110:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubx30auw0z4kb66edjul1
{ "value": "900110", "scheme": "krx_code" }
{
  "value": "900110",
  "scheme": "krx_code"
}
—2026-08-12900110900110HK0000057197딥커머스KOSDAQ1,242원-26원-2.05%1,268원1,290원1,231원26,2583294.6만원18,437,131주228.9억원
cmsrnubxl0av70z4kcsw5515qfsc-stock-price900270:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnubxh0av50z4kb7pvwzyy1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-08-12900270900270HK0000214814헝셩그룹KOSDAQ420원0원0.00%0원0원0원00원25,561,441주107.3억원
cmsrnuc1v0ay40z4kat84opudfsc-stock-price000105:202608122026-08-12dayperiod2026-08-14 00:15:482026-08-14 00:15:48cmsrnuc1q0ay00z4kq5qq4ei81
{ "value": "000105", "scheme": "krx_code" }
{
  "value": "000105",
  "scheme": "krx_code"
}
—2026-08-12000105000105KR7000101006유한양행우KOSPI69,300원-1,600원-2.26%70,200원70,200원69,000원1,8751.3억원1,180,940주818.3억원
cmsrnusd40iyh0z4kbf6grmwkfsc-stock-price215200:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnuscx0iye0z4koabvxzs31
{ "value": "215200", "scheme": "krx_code" }
{
  "value": "215200",
  "scheme": "krx_code"
}
—2026-08-12215200215200KR7215200007메가스터디교육KOSDAQ37,250원-1,800원-4.61%39,000원39,100원37,250원89,54533.7억원10,365,216주3861억원
cmsrnusch0iy90z4k1vef4rlkfsc-stock-price215090:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnuscc0iy60z4klpmn4qbv1
{ "value": "215090", "scheme": "krx_code" }
{
  "value": "215090",
  "scheme": "krx_code"
}
—2026-08-12215090215090KR7215090002솔디펜스KOSDAQ1,494원6원0.40%1,488원1,520원1,401원49,1477325.2만원23,155,661주345.9억원
cmsrnusbx0iy10z4ksiqbc2ujfsc-stock-price214680:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusbs0ixy0z4ktp7iuz8c1
{ "value": "214680", "scheme": "krx_code" }
{
  "value": "214680",
  "scheme": "krx_code"
}
—2026-08-12214680214680KR7214680001디알텍KOSDAQ804원-27원-3.25%831원836원798원121,9789880.4만원83,477,056주671.1억원
cmsrnusbb0ixt0z4k1hogfomdfsc-stock-price214450:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusb40ixr0z4k4o3dhn4k1
{ "value": "214450", "scheme": "krx_code" }
{
  "value": "214450",
  "scheme": "krx_code"
}
—2026-08-12214450214450KR7214450009파마리서치KOSDAQ408,000원-9,000원-2.16%409,000원421,500원395,500원191,600782.1억원10,389,648주4.2조원
cmsrnusan0ixk0z4kuzgzyz5ufsc-stock-price214420:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusai0ixj0z4kdl8jqf7p1
{ "value": "214420", "scheme": "krx_code" }
{
  "value": "214420",
  "scheme": "krx_code"
}
—2026-08-12214420214420KR7214420002토니모리KOSPI6,250원320원5.40%6,050원6,650원5,900원1,003,79063.7억원24,054,799주1503.4억원
cmsrnusa10ixc0z4kk19i8aapfsc-stock-price214370:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus9y0ixb0z4k6yipnaow1
{ "value": "214370", "scheme": "krx_code" }
{
  "value": "214370",
  "scheme": "krx_code"
}
—2026-08-12214370214370KR7214370009케어젠KOSDAQ64,400원-1,600원-2.42%65,400원65,900원63,500원58,39937.7억원53,715,000주3.4조원
cmsrnus9h0ix50z4k5q53etyefsc-stock-price214320:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus9c0ix20z4k0uwje07r1
{ "value": "214320", "scheme": "krx_code" }
{
  "value": "214320",
  "scheme": "krx_code"
}
—2026-08-12214320214320KR7214320004이노션KOSPI19,270원-230원-1.18%19,430원19,650원19,190원63,58312.2억원40,000,000주7708억원
cmsrnus970ix10z4kfvbqlniafsc-stock-price214270:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus920iwy0z4kqilb5izj1
{ "value": "214270", "scheme": "krx_code" }
{
  "value": "214270",
  "scheme": "krx_code"
}
—2026-08-12214270214270KR7214270001FSNKOSDAQ1,477원4원0.27%1,483원1,483원1,442원61,5818990.7만원45,254,585주668.4억원
cmsrnus8n0iwt0z4krbs6yr0ifsc-stock-price214180:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus8i0iwq0z4k6v5w7q1q1
{ "value": "214180", "scheme": "krx_code" }
{
  "value": "214180",
  "scheme": "krx_code"
}
—2026-08-12214180214180KR7214180002헥토이노베이션KOSDAQ14,940원-650원-4.17%15,360원15,360원14,910원71,99310.8억원12,993,367주1941.2억원
cmsrnus830iwl0z4ksshsim72fsc-stock-price213500:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus7y0iwi0z4kqnm9bpsl1
{ "value": "213500", "scheme": "krx_code" }
{
  "value": "213500",
  "scheme": "krx_code"
}
—2026-08-12213500213500KR7213500002한솔제지KOSPI7,720원-160원-2.03%7,890원7,920원7,700원67,1705.2억원23,800,576주1837.4억원
cmsrnus7i0iwd0z4k7uvtzncwfsc-stock-price212710:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus7d0iwa0z4kuk4se79e1
{ "value": "212710", "scheme": "krx_code" }
{
  "value": "212710",
  "scheme": "krx_code"
}
—2026-08-12212710212710KR7212710008아이에스티이KOSDAQ8,230원-50원-0.60%8,250원8,370원7,930원64,9725.2억원9,714,978주799.5억원
cmsrnusbm0ixw0z4kt5m99v5ffsc-stock-price214610:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusbj0ixv0z4kpqw2qzir1
{ "value": "214610", "scheme": "krx_code" }
{
  "value": "214610",
  "scheme": "krx_code"
}
—2026-08-12214610214610KR7214610008롤링스톤KOSDAQ2,290원0원0.00%0원0원0원00원8,383,322주191.9억원
cmsrnusax0ixo0z4k4zlatqdkfsc-stock-price214430:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusas0ixn0z4kw9hpazq01
{ "value": "214430", "scheme": "krx_code" }
{
  "value": "214430",
  "scheme": "krx_code"
}
—2026-08-12214430214430KR7214430001아이쓰리시스템KOSDAQ72,500원-600원-0.82%71,800원73,400원69,400원20,10214.3억원7,307,215주5297.7억원
cmsrnusad0ixh0z4klvz2pd8xfsc-stock-price214390:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnusa80ixe0z4ka4s69jjc1
{ "value": "214390", "scheme": "krx_code" }
{
  "value": "214390",
  "scheme": "krx_code"
}
—2026-08-12214390214390KR7214390007경보제약KOSPI5,240원-80원-1.50%5,320원5,320원5,210원14,0167365.3만원23,906,860주1252.7억원
cmsrnus9r0ix80z4k7gppq1ssfsc-stock-price214330:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus9n0ix70z4kd8h92u9u1
{ "value": "214330", "scheme": "krx_code" }
{
  "value": "214330",
  "scheme": "krx_code"
}
—2026-08-12214330214330KR7214330003금호에이치티KOSPI5,580원-10원-0.18%5,490원5,810원5,290원211,36211.9억원10,456,929주583.4억원
cmsrnus8w0iww0z4k2qicqwsyfsc-stock-price214260:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus8t0iwv0z4k6q67fkwi1
{ "value": "214260", "scheme": "krx_code" }
{
  "value": "214260",
  "scheme": "krx_code"
}
—2026-08-12214260214260KR7214260002라파스KOSDAQ8,790원-210원-2.33%9,200원9,220원8,640원8,0377111.5만원8,922,463주784.2억원
cmsrnus8d0iwo0z4krekq8tfufsc-stock-price214150:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus890iwn0z4k8ebex36l1
{ "value": "214150", "scheme": "krx_code" }
{
  "value": "214150",
  "scheme": "krx_code"
}
—2026-08-12214150214150KR7214150005클래시스KOSDAQ43,800원-2,550원-5.50%46,400원47,650원41,400원413,780181.6억원65,235,659주2.8조원
cmsrnus7s0iwg0z4k596pt3gjfsc-stock-price213420:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus7o0iwf0z4k13eolikx1
{ "value": "213420", "scheme": "krx_code" }
{
  "value": "213420",
  "scheme": "krx_code"
}
—2026-08-12213420213420KR7213420003덕산네오룩스KOSDAQ34,950원-1,400원-3.85%36,500원36,550원34,700원145,69851.3억원24,831,179주8678.4억원
cmsrnus780iw90z4kikcn5r0ffsc-stock-price212560:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus720iw60z4kvhz5my0h1
{ "value": "212560", "scheme": "krx_code" }
{
  "value": "212560",
  "scheme": "krx_code"
}
—2026-08-12212560212560KR7212560007네오오토KOSDAQ10,470원20원0.19%10,480원10,870원10,250원50,4625.3억원13,486,348주1412억원
cmsrnus6k0iw10z4kxlu46lcyfsc-stock-price211270:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus6f0ivy0z4kjb1d8rpd1
{ "value": "211270", "scheme": "krx_code" }
{
  "value": "211270",
  "scheme": "krx_code"
}
—2026-08-12211270211270KR7211270004AP위성KOSDAQ8,450원70원0.84%8,380원8,540원7,960원47,0453.9억원15,082,304주1274.4억원
cmsrnus600ivt0z4kvp7yx6ndfsc-stock-price210980:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus5v0ivq0z4kycdoa8x71
{ "value": "210980", "scheme": "krx_code" }
{
  "value": "210980",
  "scheme": "krx_code"
}
—2026-08-12210980210980KR7210980009SK디앤디KOSPI4,750원-120원-2.46%4,945원4,945원4,740원102,2964.9억원18,617,382주884.3억원
cmsrnus5f0ivl0z4knk62fo6dfsc-stock-price210120:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus5b0ivi0z4kyj7ripxp1
{ "value": "210120", "scheme": "krx_code" }
{
  "value": "210120",
  "scheme": "krx_code"
}
—2026-08-12210120210120KR7210120002캔버스엔KOSDAQ930원0원0.00%0원0원0원00원24,237,478주225.4억원
cmsrnus4u0ivd0z4k5y0d1g7dfsc-stock-price208890:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus4q0iva0z4kpp8uuext1
{ "value": "208890", "scheme": "krx_code" }
{
  "value": "208890",
  "scheme": "krx_code"
}
—2026-08-12208890208890KR7208890004미래엔에듀파트너KONEX900원0원0.00%0원0원0원00원4,005,520주36억원
cmsrnus4b0iv40z4kf1dt7vlmfsc-stock-price208850:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus460iv20z4ke6bmnqw31
{ "value": "208850", "scheme": "krx_code" }
{
  "value": "208850",
  "scheme": "krx_code"
}
—2026-08-12208850208850KR7208850008이비테크KONEX5,300원100원1.92%5,300원5,300원5,300원115.8만원2,820,250주149.4억원
cmsrnus3m0iuw0z4k4l0z48y0fsc-stock-price208640:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus3h0iuu0z4kzeouzf381
{ "value": "208640", "scheme": "krx_code" }
{
  "value": "208640",
  "scheme": "krx_code"
}
—2026-08-12208640208640KR7208640003썸에이지KOSDAQ834원-63원-7.02%940원940원829원340,6522.9억원13,924,025주116.1억원
cmsrnus310iup0z4kipubvgmmfsc-stock-price208350:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus2x0iun0z4kymnq0vy31
{ "value": "208350", "scheme": "krx_code" }
{
  "value": "208350",
  "scheme": "krx_code"
}
—2026-08-12208350208350KR7208350009지란지교시큐리티KOSDAQ2,815원105원3.87%2,760원2,930원2,715원5,5641564.4만원8,101,570주228억원
cmsrnus6v0iw40z4k19hclaj2fsc-stock-price212310:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus6q0iw20z4kl4giztt91
{ "value": "212310", "scheme": "krx_code" }
{
  "value": "212310",
  "scheme": "krx_code"
}
—2026-08-12212310212310KR7212310007오건에코텍KONEX635원0원0.00%0원0원0원00원11,834,115주75.1억원
cmsrnus6a0ivw0z4kx669ti9pfsc-stock-price211050:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus650ivv0z4k7zzxbkuv1
{ "value": "211050", "scheme": "krx_code" }
{
  "value": "211050",
  "scheme": "krx_code"
}
—2026-08-12211050211050KR7211050000인카금융서비스KOSDAQ10,790원-190원-1.73%10,850원10,900원10,550원94,87410.1억원49,263,657주5315.5억원
cmsrnus5p0ivo0z4km3mdtzwtfsc-stock-price210540:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus5l0ivn0z4kdhkbhumv1
{ "value": "210540", "scheme": "krx_code" }
{
  "value": "210540",
  "scheme": "krx_code"
}
—2026-08-12210540210540KR7210540001디와이파워KOSPI11,850원0원0.00%11,750원11,950원11,680원65,6757.7억원11,041,708주1308.4억원
cmsrnus550ivg0z4kfkdq0ma6fsc-stock-price209640:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus510ivf0z4k14vb3pra1
{ "value": "209640", "scheme": "krx_code" }
{
  "value": "209640",
  "scheme": "krx_code"
}
—2026-08-12209640209640KR7209640002와이제이링크KOSDAQ3,645원15원0.41%3,600원3,685원3,560원119,4384.3억원28,443,146주1036.7억원
cmsrnus4l0iv90z4kl2fo25iffsc-stock-price208860:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus4g0iv60z4ktajah0r51
{ "value": "208860", "scheme": "krx_code" }
{
  "value": "208860",
  "scheme": "krx_code"
}
—2026-08-12208860208860KR7208860007다산디엠씨KOSDAQ1,004원4원0.40%1,014원1,014원965원91,4439122.4만원33,949,973주340.8억원
cmsrnus3z0iv00z4kql6j3evufsc-stock-price208710:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus3u0iuz0z4kezhsjx451
{ "value": "208710", "scheme": "krx_code" }
{
  "value": "208710",
  "scheme": "krx_code"
}
—2026-08-12208710208710KR7208710004포톤KOSDAQ2,715원-85원-3.04%2,800원2,805원2,665원195,8895.3억원13,180,132주357.8억원
cmsrnus3a0ius0z4k2jts46xmfsc-stock-price208370:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus370iur0z4kroihszaw1
{ "value": "208370", "scheme": "krx_code" }
{
  "value": "208370",
  "scheme": "krx_code"
}
—2026-08-12208370208370KR7208370007셀바스헬스케어KOSDAQ2,800원-50원-1.75%2,850원2,890원2,635원135,5723.7억원25,740,564주720.7억원
cmsrnus2p0iuk0z4kz27lkpj3fsc-stock-price208140:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus2m0iuj0z4k3s5044ij1
{ "value": "208140", "scheme": "krx_code" }
{
  "value": "208140",
  "scheme": "krx_code"
}
—2026-08-12208140208140KR7208140004정다운KOSDAQ2,290원0원0.00%2,290원2,300원2,275원5,4991257.6만원32,684,246주748.4억원
cmsrnus250iuc0z4kpdtvlvytfsc-stock-price207760:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus210iub0z4k55w4i32n1
{ "value": "207760", "scheme": "krx_code" }
{
  "value": "207760",
  "scheme": "krx_code"
}
—2026-08-12207760207760KR7207760000미스터블루KOSDAQ384원0원0.00%0원0원0원00원83,079,783주319억원
cmsrnus1m0iu50z4kvad8tkxkfsc-stock-price206950:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus1h0iu20z4klmtw7ejt1
{ "value": "206950", "scheme": "krx_code" }
{
  "value": "206950",
  "scheme": "krx_code"
}
—2026-08-12206950206950KR7206950008볼빅KONEX1,697원185원12.24%1,736원1,736원1,697원101.7만원14,077,265주238.8억원
cmsrnus120itx0z4kmkhcxi9vfsc-stock-price206640:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus0x0itu0z4k1vthbjlh1
{ "value": "206640", "scheme": "krx_code" }
{
  "value": "206640",
  "scheme": "krx_code"
}
—2026-08-12206640206640KR7206640005바디텍메드KOSDAQ11,340원-230원-1.99%11,570원11,680원11,250원29,3623.3억원21,907,921주2484.3억원
cmsrnus0g0itp0z4kwr0qvr7yfsc-stock-price206400:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnus0c0itm0z4kvu9ip0si1
{ "value": "206400", "scheme": "krx_code" }
{
  "value": "206400",
  "scheme": "krx_code"
}
—2026-08-12206400206400KR7206400004베노티앤알KOSDAQ850원-8원-0.93%825원865원815원109,1749093.7만원37,510,158주318.8억원
cmsrnurzx0ith0z4k3x13x8m1fsc-stock-price205470:202608122026-08-12dayperiod2026-08-14 00:16:092026-08-14 00:16:09cmsrnurzs0ite0z4k15oh7k5d1
{ "value": "205470", "scheme": "krx_code" }
{
  "value": "205470",
  "scheme": "krx_code"
}
—2026-08-12205470205470KR7205470008휴마시스KOSDAQ2,685원75원2.87%2,635원2,780원2,580원78,9262.1억원24,675,001주662.5억원
100,517건 중 75,401–75,450← 이전1509 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬