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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsrnuxqs0l1j0z4kx0xr28jefsc-stock-price435570:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxqn0l1h0z4k6d3vo7g01
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-08-12435570435570KR7435570007에르코스KOSDAQ7,150원20원0.28%7,080원7,200원7,040원2,6751907.5만원7,616,983주544.6억원
cmsrnuxqi0l1f0z4kqfthvzkyfsc-stock-price434480:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxqe0l1d0z4kxjfmd6sj1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-08-12434480434480KR7434480000모니터랩KOSDAQ2,675원60원2.29%2,560원3,155원2,560원343,7849.8억원12,310,300주329.3억원
cmsrnuxq80l1b0z4k433oeuxafsc-stock-price434190:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxq30l190z4k833ayz1o1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-08-12434190434190KR7434190005탈로스KONEX2,690원145원5.70%2,400원2,795원2,300원772193.9만원7,369,434주198.2억원
cmsrnuxpx0l170z4k7aximijjfsc-stock-price432980:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxpt0l150z4krl60jnbh1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-08-12432980432980KR7432980001엠에프씨KOSDAQ2,770원0원0.00%2,750원2,820원2,680원2,219613.4만원8,591,742주237.9억원
cmsrnuxpn0l130z4k8cammt4vfsc-stock-price432720:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxpi0l110z4kw5yc812m1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-08-12432720432720KR7432720001퀄리타스반도체KOSDAQ9,430원390원4.31%9,300원9,570원8,810원183,42817억원14,187,572주1337.8억원
cmsrnuxpd0l0z0z4k8d7pdtulfsc-stock-price432470:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxp80l0x0z4kl487hp1a1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-08-12432470432470KR7432470003케이엔에스KOSDAQ8,420원20원0.24%8,340원8,670원8,180원29,0202.4억원8,771,556주738.5억원
cmsrnuxp30l0v0z4k36jtsky8fsc-stock-price432430:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxoy0l0t0z4kuoloz6n01
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-08-12432430432430KR7432430007와이랩KOSDAQ2,295원10원0.44%2,295원2,300원2,255원5,0081140.7만원16,508,320주378.8억원
cmsrnuxos0l0r0z4k27k8csp2fsc-stock-price432320:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxoo0l0p0z4kpgtbm8pf1
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-08-12432320432320KR7432320000KB스타리츠KOSPI1,456원0원0.00%1,465원1,479원1,444원368,2645.3억원150,764,285주2195.1억원
cmsrnuunq0juk0z4kwi01i1m9fsc-stock-price294570:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuunl0jui0z4kgorgrbgu1
{ "value": "294570", "scheme": "krx_code" }
{
  "value": "294570",
  "scheme": "krx_code"
}
—2026-08-12294570294570KR7294570007쿠콘KOSDAQ20,850원50원0.24%20,850원21,100원20,450원18,0653.7억원10,091,732주2104.1억원
cmsrnuunf0jug0z4ks8c34wb9fsc-stock-price294140:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuna0jue0z4k807clgdk1
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-08-12294140294140KR7294140009레몬KOSDAQ2,070원-45원-2.13%2,290원2,290원2,030원20,9404342만원24,914,818주515.7억원
cmsrnuun40juc0z4k0mrbfrx8fsc-stock-price294090:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuun00jua0z4ke6nybrtj1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-08-12294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cmsrnuumv0ju80z4k1ouj1gokfsc-stock-price293940:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuumq0ju60z4k2mrduqok1
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-08-12293940293940KR7293940003신한알파리츠KOSPI5,280원-80원-1.49%5,360원5,400원5,280원133,6917.1억원120,940,123주6385.6억원
cmsrnuuml0ju40z4k71k0c9msfsc-stock-price293780:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuumg0ju20z4km68cr68v1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-08-12293780293780KR7293780003압타바이오KOSDAQ5,910원-300원-4.83%6,230원6,250원5,870원67,8834억원28,093,405주1660.3억원
cmsrnuf0g0cqx0z4k861lkveifsc-stock-price006360:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf0b0cqu0z4krndtaa0f1
{ "value": "006360", "scheme": "krx_code" }
{
  "value": "006360",
  "scheme": "krx_code"
}
—2026-08-12006360006360KR7006360002GS건설KOSPI35,200원450원1.29%35,150원36,100원34,000원2,779,663971.8억원85,581,490주3조원
cmsrnuf0q0cr40z4ki6bcyulyfsc-stock-price006370:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf0l0cr10z4kanao37pa1
{ "value": "006370", "scheme": "krx_code" }
{
  "value": "006370",
  "scheme": "krx_code"
}
—2026-08-12006370006370KR7006370001대구백화점KOSPI4,530원-120원-2.58%4,730원4,730원4,410원27,1571.2억원10,821,611주490.2억원
cmsrnuf060cqs0z4k8vejnfuqfsc-stock-price006345:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf000cqo0z4k6fhr8iia1
{ "value": "006345", "scheme": "krx_code" }
{
  "value": "006345",
  "scheme": "krx_code"
}
—2026-08-12006345006345KR7006341002대원전선우KOSPI11,000원520원4.96%10,900원11,060원10,550원196,19821.2억원2,621,200주288.3억원
cmsrnuezl0cqg0z4kld5dj38lfsc-stock-price006280:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuezg0cqc0z4kw78696iw1
{ "value": "006280", "scheme": "krx_code" }
{
  "value": "006280",
  "scheme": "krx_code"
}
—2026-08-12006280006280KR7006280002녹십자KOSPI129,500원-3,200원-2.41%131,500원133,500원129,200원29,91138.9억원11,686,538주1.5조원
cmsrnuez10cq30z4kyu0fprimfsc-stock-price006220:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueyw0cq10z4k6hvmmuob1
{ "value": "006220", "scheme": "krx_code" }
{
  "value": "006220",
  "scheme": "krx_code"
}
—2026-08-12006220006220KR7006220008제주은행KOSPI9,360원50원0.54%9,410원9,470원9,240원97,0999억원37,798,557주3537.9억원
cmsrnueyh0cps0z4kz4767w68fsc-stock-price006140:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueyb0cpp0z4k2gsld0yx1
{ "value": "006140", "scheme": "krx_code" }
{
  "value": "006140",
  "scheme": "krx_code"
}
—2026-08-12006140006140KR7006140008피제이전자KOSDAQ5,050원10원0.20%5,010원5,120원4,960원29,6361.4억원14,865,000주750.6억원
cmsrnuevb0co00z4kp3wuj30wfsc-stock-price005950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuev60cnw0z4kwzyzkb2t1
{ "value": "005950", "scheme": "krx_code" }
{
  "value": "005950",
  "scheme": "krx_code"
}
—2026-08-12005950005950KR7005950001이수화학KOSPI14,400원-160원-1.10%14,560원14,660원14,110원410,80758.8억원26,294,169주3786.3억원
cmsrnueuq0cnn0z4kw5ti4u2sfsc-stock-price005940:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueum0cnl0z4k7d6e6v371
{ "value": "005940", "scheme": "krx_code" }
{
  "value": "005940",
  "scheme": "krx_code"
}
—2026-08-12005940005940KR7005940002NH투자증권KOSPI28,550원200원0.71%28,550원29,000원28,400원392,664112.2억원369,206,105주10.5조원
cmsrnuezw0cqm0z4k2ezhutugfsc-stock-price006340:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuezr0cqi0z4k139dz0ti1
{ "value": "006340", "scheme": "krx_code" }
{
  "value": "006340",
  "scheme": "krx_code"
}
—2026-08-12006340006340KR7006340004대원전선KOSPI16,030원1,510원10.40%15,100원16,080원15,020원27,661,6424326.2억원78,414,416주1.2조원
cmsrnuezb0cq90z4k0p10vfmkfsc-stock-price006260:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuez70cq70z4k5qujrr9m1
{ "value": "006260", "scheme": "krx_code" }
{
  "value": "006260",
  "scheme": "krx_code"
}
—2026-08-12006260006260KR7006260004LSKOSPI337,000원14,500원4.50%331,000원344,500원324,000원148,023496.3억원31,200,000주10.5조원
cmsrnueyq0cpx0z4k0w8dt5fpfsc-stock-price006200:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueym0cpu0z4kavhesnq81
{ "value": "006200", "scheme": "krx_code" }
{
  "value": "006200",
  "scheme": "krx_code"
}
—2026-08-12006200006200KR7006200000한국전자홀딩스KOSPI2,080원20원0.97%2,115원2,167원2,060원80,9221.7억원9,360,627주194.7억원
cmsrnuey50cpm0z4kj3tozfzcfsc-stock-price006125:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuexz0cpk0z4krz67j0v81
{ "value": "006125", "scheme": "krx_code" }
{
  "value": "006125",
  "scheme": "krx_code"
}
—2026-08-12006125006125KR7006121008SK디스커버리우KOSPI39,000원150원0.39%38,800원39,000원38,600원8643350.4만원1,231,705주480.3억원
cmsrnuexu0cph0z4k3xfuhrabfsc-stock-price006120:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuexq0cpe0z4knbkebrun1
{ "value": "006120", "scheme": "krx_code" }
{
  "value": "006120",
  "scheme": "krx_code"
}
—2026-08-12006120006120KR7006120000SK디스커버리KOSPI52,600원-1,100원-2.05%53,600원54,700원52,600원18,96510.1억원17,413,751주9159.6억원
cmsrnuexk0cpb0z4kt8e60n0cfsc-stock-price006110:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuexf0cp80z4k1nk9sg661
{ "value": "006110", "scheme": "krx_code" }
{
  "value": "006110",
  "scheme": "krx_code"
}
—2026-08-12006110006110KR7006110001삼아알미늄KOSPI52,100원800원1.56%51,500원53,100원49,500원146,89675.7억원15,123,455주7879.3억원
cmsrnuex90cp50z4k2bra33dnfsc-stock-price006090:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuex50cp20z4kgdoyf7nw1
{ "value": "006090", "scheme": "krx_code" }
{
  "value": "006090",
  "scheme": "krx_code"
}
—2026-08-12006090006090KR7006090005사조오양KOSPI8,600원-20원-0.23%8,620원8,650원8,470원2,1701852만원9,422,739주810.3억원
cmsrnuex00coz0z4kjxdfc0b3fsc-stock-price006060:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewv0cow0z4kcnvx6nl81
{ "value": "006060", "scheme": "krx_code" }
{
  "value": "006060",
  "scheme": "krx_code"
}
—2026-08-12006060006060KR7006060008화승인더KOSPI2,620원25원0.96%2,595원2,620원2,585원36,5549511.3만원55,320,000주1449.3억원
cmsrnuewp0cot0z4kwwicvowcfsc-stock-price006050:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewl0coq0z4kzvovf4zu1
{ "value": "006050", "scheme": "krx_code" }
{
  "value": "006050",
  "scheme": "krx_code"
}
—2026-08-12006050006050KR7006050009국영지앤엠KOSDAQ490원0원0.00%0원0원0원00원34,895,243주170.9억원
cmsrnuewg0con0z4kecg789skfsc-stock-price006040:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewb0cok0z4k3qee76uy1
{ "value": "006040", "scheme": "krx_code" }
{
  "value": "006040",
  "scheme": "krx_code"
}
—2026-08-12006040006040KR7006040000동원산업KOSPI36,300원-800원-2.16%37,150원37,450원36,200원58,21321.2억원44,140,819주1.6조원
cmsrnuew50coh0z4kiga283h2fsc-stock-price005990:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuew10coe0z4kj0qy5wz51
{ "value": "005990", "scheme": "krx_code" }
{
  "value": "005990",
  "scheme": "krx_code"
}
—2026-08-12005990005990KR7005990007매일홀딩스KOSDAQ10,760원-20원-0.19%10,820원10,820원10,720원749806.7만원13,298,304주1430.8억원
cmsrnuevv0cob0z4k4cwu9747fsc-stock-price005965:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuevq0co80z4kq1vd7xu11
{ "value": "005965", "scheme": "krx_code" }
{
  "value": "005965",
  "scheme": "krx_code"
}
—2026-08-12005965005965KR7005961008동부건설우KOSPI17,200원-290원-1.66%17,500원17,690원17,120원7141248만원225,732주38.8억원
cmsrnuevl0co50z4kp2440lgcfsc-stock-price005960:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuevh0co20z4kma0w1u711
{ "value": "005960", "scheme": "krx_code" }
{
  "value": "005960",
  "scheme": "krx_code"
}
—2026-08-12005960005960KR7005960000동부건설KOSPI7,350원130원1.80%7,220원7,380원6,900원29,8022.1억원22,946,663주1686.5억원
cmsrnuev00cnt0z4kjo8e1r7wfsc-stock-price005945:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueuw0cnr0z4kpn1blo031
{ "value": "005945", "scheme": "krx_code" }
{
  "value": "005945",
  "scheme": "krx_code"
}
—2026-08-12005945005945KR7005941000NH투자증권우KOSPI24,850원0원0.00%24,950원25,000원24,800원15,6723.9억원18,870,968주4689.4억원
100,517건 중 76,401–76,450← 이전1529 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬