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
cmsrnuxex0kwv0z4ky161us94fsc-stock-price413630:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxes0kwt0z4kwcoi6p6d1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-08-12413630413630KR7413630005씨피시스템KOSDAQ4,000원45원1.14%3,895원4,075원3,760원1,360,81953.4억원36,436,605주1457.4억원
cmsrnuxf70kwz0z4ksazuk9cjfsc-stock-price413640:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxf20kwx0z4kzuof8vt11
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-08-12413640413640KR7413640004비아이매트릭스KOSDAQ6,540원-50원-0.76%6,650원6,650원6,490원9,0045868만원7,206,940주471.3억원
cmsrnuxfg0kx30z4kfhazukzifsc-stock-price415380:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfd0kx10z4kyhn92m9m1
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-08-12415380415380KR7415380005스튜디오삼익KOSDAQ2,065원30원1.47%2,035원2,080원2,025원17,6423628.6만원11,442,975주236.2억원
cmsrnuxfs0kx70z4kjxwhyhb5fsc-stock-price415640:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfm0kx50z4kpgchh1t41
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-08-12415640415640KR7415640002KB발해인프라KOSPI10,470원210원2.05%10,220원10,470원10,180원85,3188.8억원122,545,548주1.2조원
cmsrnuxg10kxb0z4ka9pgku1cfsc-stock-price416180:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxfx0kx90z4kaa5y5sfn1
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-08-12416180416180KR7416180008신성에스티KOSDAQ20,750원100원0.48%20,650원21,300원20,450원11,2502.3억원9,039,778주1875.7억원
cmsrnuxgb0kxf0z4k29wlxd3dfsc-stock-price417010:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxg70kxd0z4kz33faa8q1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-08-12417010417010KR7417010006나노팀KOSDAQ5,630원210원3.87%5,420원5,690원5,260원85,2854.6억원20,172,728주1135.7억원
cmsrnuxgl0kxj0z4krxvipduqfsc-stock-price417180:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxgg0kxh0z4k6e8g394u1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-08-12417180417180KR7417180007핑거스토리KOSDAQ3,970원-95원-2.34%4,060원4,070원3,960원3,4861402.3만원4,309,215주171억원
cmsrnuxgv0kxn0z4kpw2xwukpfsc-stock-price417200:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxgq0kxl0z4k85a4km2o1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-08-12417200417200KR7417200003LS머트리얼즈KOSDAQ12,350원170원1.40%12,210원12,430원11,890원452,35955.2억원67,652,659주8355.1억원
cmsrnuxh50kxr0z4kdnffly1rfsc-stock-price417310:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxh00kxp0z4kvt4pq9pz1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-08-12417310417310KR7417310000코람코더원리츠KOSPI10,900원-40원-0.37%10,910원10,980원10,900원73,3668억원40,400,000주4403.6억원
cmsrnuxhf0kxv0z4kco6d3syffsc-stock-price417500:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxha0kxt0z4k2now9vs61
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-08-12417500417500KR7417500006제이아이테크KOSDAQ4,415원165원3.88%4,250원4,480원4,125원462,37920억원32,784,744주1447.4억원
cmsrnuxho0kxz0z4kof34d3vqfsc-stock-price417790:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxhk0kxx0z4kvforxrw91
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-08-12417790417790KR7417790003트루엔KOSDAQ6,340원70원1.12%6,270원6,370원6,100원10,2126412만원10,468,391주663.6억원
cmsrnuxi00ky30z4kajypriuwfsc-stock-price417840:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxhu0ky10z4klbw5qamt1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-08-12417840417840KR7417840006저스템KOSDAQ13,850원1,460원11.78%12,530원14,280원12,120원1,624,747213.3억원22,869,381주3167.4억원
cmsrnuxi90ky70z4kz2thlppzfsc-stock-price417860:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxi40ky50z4knnhu1dg81
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-08-12417860417860KR7417860004오브젠KOSDAQ7,430원-30원-0.40%7,600원7,760원7,400원57,8574.3억원4,706,906주349.7억원
cmsrnuxik0kyb0z4kzrn8w9v5fsc-stock-price417970:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxie0ky90z4kszvaenly1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-08-12417970417970KR7417970001모델솔루션KOSDAQ11,490원-110원-0.95%11,600원11,600원11,230원7,8078905.7만원6,396,700주734.9억원
cmsrnuxit0kyf0z4krbs9xirrfsc-stock-price418250:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxip0kyd0z4ktl92509d1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-08-12418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmsrnuxj40kyj0z4k7my4mw6bfsc-stock-price418420:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxiz0kyh0z4knggldbvg1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-08-12418420418420KR7418420006라온텍KOSDAQ4,275원180원4.40%4,095원4,375원3,940원182,4447.6억원30,774,558주1315.6억원
cmsrnuxje0kyn0z4k7q9sdiw6fsc-stock-price418470:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxj90kyl0z4k6e1bx7ii1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-08-12418470418470KR7418470001KT밀리의서재KOSDAQ10,080원-700원-6.49%10,700원10,880원10,040원96,8379.9억원8,565,789주863.4억원
cmsrnuxjn0kyr0z4k3zhnii85fsc-stock-price418550:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxjj0kyp0z4kyy5zufek1
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-08-12418550418550KR7418550000제이오KOSDAQ4,865원65원1.35%4,800원5,010원4,695원159,4677.7억원32,017,673주1557.6억원
cmsrnuxjy0kyv0z4k6p5mm56ofsc-stock-price418620:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxjt0kyt0z4k4hielm1e1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-08-12418620418620KR7418620001E8KOSDAQ706원-191원-21.29%930원947원703원1,934,23516.3억원19,850,477주140.1억원
cmsrnuxk80kyz0z4k7zjysqzvfsc-stock-price419050:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxk40kyx0z4kpd5n4q951
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-08-12419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,542원0원0.00%1,542원1,558원1,517원648,1119.9억원57,196,240주881.9억원
cmsrnuxkj0kz30z4kbtfjpgr5fsc-stock-price419080:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxkd0kz10z4khu2uqn4e1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-08-12419080419080KR7419080007엔젯KOSDAQ5,730원90원1.60%5,710원5,850원5,450원81,0004.5억원10,871,817주622.9억원
cmsrnuxks0kz70z4kn9n08jo9fsc-stock-price419120:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxko0kz50z4k6dyc9m751
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-08-12419120419120KR7419120001산돌KOSDAQ2,520원60원2.44%2,460원2,555원2,450원37,5399413.5만원14,223,089주358.4억원
cmsrnuxl30kzb0z4kopstsfzyfsc-stock-price419530:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxky0kz90z4kjwxpa7161
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-08-12419530419530KR7419530001SAMG엔터KOSDAQ25,450원-1,200원-4.50%26,350원26,700원25,300원146,63737.9억원10,207,337주2597.7억원
cmsrnuxld0kzf0z4kz400yc3mfsc-stock-price419540:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxl80kzd0z4kofl19amr1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-08-12419540419540KR7419540000비스토스KOSDAQ3,185원35원1.11%3,300원3,300원3,000원20,1486291.5만원5,958,253주189.7억원
cmsrnuxln0kzj0z4k1ttbxoyufsc-stock-price420570:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxli0kzh0z4k6fmi7och1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-08-12420570420570KR7420570004제이투케이바이오KOSDAQ12,000원810원7.24%11,390원12,860원10,850원279,23033.9억원5,847,483주701.6억원
cmsrnuxlw0kzn0z4k8qmi7o2tfsc-stock-price420770:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxls0kzl0z4khwtr4a431
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-08-12420770420770KR7420770000기가비스KOSDAQ117,700원300원0.26%118,000원118,700원113,500원53,55562.5억원12,675,758주1.4조원
cmsrnuxm60kzr0z4kz0hylexkfsc-stock-price424760:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxm20kzp0z4kxzmf6kp31
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-08-12424760424760KR7424760007벨로크KOSDAQ2,075원-25원-1.19%2,100원2,180원1,966원88,1971.7억원10,054,368주208.6억원
cmsrnuxmg0kzv0z4kai44xll6fsc-stock-price424870:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxmc0kzt0z4k2ozplp5y1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-12424870424870KR7424870004이뮨온시아KOSDAQ3,360원-80원-2.33%3,445원3,445원3,280원182,6526억원91,272,269주3066.7억원
cmsrnuxmq0kzz0z4kfuywij9zfsc-stock-price424960:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxmm0kzx0z4kapnkbnyn1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-08-12424960424960KR7424960003스마트레이더시스템KOSDAQ4,125원-5원-0.12%4,130원4,170원4,000원23,5399629.4만원16,485,110주680억원
cmsrnuxn20l030z4kt79rexkefsc-stock-price424980:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxmw0l010z4kt9lkokvf1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-08-12424980424980KR7424980001마이크로투나노KOSDAQ7,590원380원5.27%7,210원7,940원7,140원15,0481.1억원5,918,890주449.2억원
cmsrnuxnf0l070z4ktwulbrz6fsc-stock-price425040:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxn80l050z4ksq30tkg41
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-08-12425040425040KR7425040003티이엠씨KOSDAQ9,810원280원2.94%9,560원9,960원9,330원211,39120.6억원21,922,898주2150.6억원
cmsrnuxnn0l0b0z4k3cawsis7fsc-stock-price425420:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxnk0l090z4kf6r5bxv91
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-08-12425420425420KR7425420007티에프이KOSDAQ34,700원450원1.31%34,850원35,400원31,500원67,99423.4억원12,347,181주4284.4억원
cmsrnuxny0l0f0z4k41bdpibyfsc-stock-price429270:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxnt0l0d0z4kwummrf4g1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-08-12429270429270KR7429270002시지트로닉스KOSDAQ3,820원-70원-1.80%3,890원3,895원3,680원75,7452.8억원6,449,231주246.3억원
cmsrnuxo90l0j0z4kbn06126kfsc-stock-price430690:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxo40l0h0z4k4me67opj1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-08-12430690430690KR7430690008한싹KOSDAQ2,770원235원9.27%2,625원3,295원2,405원2,157,65265.2억원10,895,304주301.7억원
cmsrnuxoi0l0n0z4kpy0q89f3fsc-stock-price431190:202608122026-08-12dayperiod2026-08-14 00:16:162026-08-14 00:16:16cmsrnuxoe0l0l0z4kkqol86d31
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-08-12431190431190KR7431190008케이쓰리아이KOSDAQ2,745원70원2.62%2,675원2,750원2,595원16,8704489.1만원7,486,442주205.5억원
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
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
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
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
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
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
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
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
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
100,517건 중 76,501–76,550← 이전1531 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬