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
cmsyeco6r0a440z7ki39rppiofsc-stock-price402030:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco6n0a420z7kgy0a29nu1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-08-14402030402030KR7402030001코난테크놀로지KOSDAQ14,850원280원1.92%15,050원15,380원14,600원60,9869.1억원12,517,488주1858.8억원
cmsyeco6h0a400z7kyidtf0gvfsc-stock-price400760:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco6d0a3y0z7kwe20q96f1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-08-14400760400760KR7400760005NH올원리츠KOSPI2,945원20원0.68%2,930원2,945원2,900원90,0492.6억원54,929,275주1617.6억원
cmsyeco670a3w0z7kfjzgg0q6fsc-stock-price399720:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco630a3u0z7ky5kn6xn21
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-08-14399720399720KR7399720002가온칩스KOSDAQ48,800원1,250원2.63%48,400원49,100원46,400원143,14068.8억원11,858,844주5787.1억원
cmsyeco5y0a3s0z7knw3emca6fsc-stock-price398120:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco5t0a3q0z7kknik6ot71
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-08-14398120398120KR7398120006에스지헬스케어KOSDAQ2,135원-45원-2.06%2,175원2,180원2,050원28,7426075.1만원11,841,511주252.8억원
cmsyeco5o0a3o0z7kgv5i7ckofsc-stock-price397810:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco5i0a3m0z7kdaafphng1
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-08-14397810397810KR7397810003애드포러스KOSDAQ7,000원310원4.63%6,700원7,050원6,500원61,4864.2억원5,160,770주361.2억원
cmsyeco5e0a3k0z7kqcaiae6rfsc-stock-price397030:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco580a3i0z7k2h29a8rl1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-08-14397030397030KR7397030008에이프릴바이오KOSDAQ28,300원-850원-2.92%29,050원29,800원27,550원157,86444.8억원27,509,282주7785.1억원
cmsyeco520a3g0z7kjnekosh6fsc-stock-price396690:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco4y0a3e0z7kgoaawtka1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-08-14396690396690KR7396690000미래에셋글로벌리츠KOSPI1,595원6원0.38%1,600원1,628원1,589원99,9921.6억원39,605,940주631.7억원
cmsyeco4s0a3c0z7kilm6yliffsc-stock-price396470:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco4o0a3a0z7klcdzsqte1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-08-14396470396470KR7396470007워트KOSDAQ6,170원-150원-2.37%6,300원6,400원6,060원54,5303.3억원16,120,000주994.6억원
cmsyeco4j0a380z7kvi7agarnfsc-stock-price396300:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco4e0a360z7kh4pzn41c1
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-08-14396300396300KR7396300006세아메카닉스KOSDAQ4,825원660원15.85%4,180원5,200원4,180원11,743,716562억원26,489,500주1278.1억원
cmsyeco490a340z7kusumsivhfsc-stock-price396270:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco440a320z7ko67d3cm21
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-08-14396270396270KR7396270001넥스트칩KOSDAQ2,290원-95원-3.98%2,385원2,425원2,250원199,2464.6억원32,887,431주753.1억원
cmsyeco3y0a300z7ke7cr99arfsc-stock-price395400:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco3t0a2y0z7kj2qnbtcx1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-08-14395400395400KR7395400005SK리츠KOSPI5,880원160원2.80%5,700원5,880원5,600원164,3609.4억원301,017,620주1.7조원
cmsyeco3n0a2w0z7kp2zd4s0efsc-stock-price394800:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco3j0a2u0z7k3rfk7dmt1
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-08-14394800394800KR7394800007쓰리빌리언KOSDAQ6,230원-100원-1.58%6,340원6,480원5,960원112,4966.9억원31,822,553주1982.5억원
cmsyeco3d0a2s0z7k0paq7lo3fsc-stock-price394420:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco390a2q0z7k9e08oovn1
{ "value": "394420", "scheme": "krx_code" }
{
  "value": "394420",
  "scheme": "krx_code"
}
—2026-08-14394420394420KR7394420004리센스메디컬KOSDAQ11,730원110원0.95%11,630원11,790원11,160원100,35711.4억원10,999,701주1290.2억원
cmsyeco340a2o0z7kj6z1rkjnfsc-stock-price394280:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco2z0a2m0z7kgjva2gc61
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-08-14394280394280KR7394280002오픈엣지테크놀로지KOSDAQ10,360원160원1.57%10,500원10,590원9,600원71,9377.3억원26,346,530주2729.5억원
cmsyeco2t0a2k0z7kfxtwcs2gfsc-stock-price393970:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco2o0a2i0z7khgbz997g1
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-08-14393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cmsyeco2j0a2g0z7kz1d3xdjwfsc-stock-price393890:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco2c0a2e0z7k6fs532fk1
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-08-14393890393890KR7393890009더블유씨피KOSDAQ9,320원60원0.65%9,410원9,460원8,800원176,34516.1억원33,843,144주3154.1억원
cmsyeco260a2c0z7kzkcsike3fsc-stock-price393210:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco210a2a0z7ki1mdv3641
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-08-14393210393210KR7393210000토마토시스템KOSDAQ2,500원0원0.00%2,500원2,530원2,360원56,8501.4억원15,614,544주390.3억원
cmsyeco1v0a280z7k5jqlxjxyfsc-stock-price391710:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco1r0a260z7khgor95qo1
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-08-14391710391710KR7391710001코닉오토메이션KOSDAQ1,337원12원0.91%1,325원1,399원1,301원73,9439890.4만원42,620,470주569.8억원
cmsyeco1l0a240z7k18pgxuh8fsc-stock-price390110:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyeco1h0a220z7k8e39peqt1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-08-14390110390110KR7390110005애니메디솔루션KONEX258원0원0.00%0원0원0원00원9,697,047주25억원
cmsyecl0s08vz0z7kgz1pylzbfsc-stock-price270660:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl0n08vx0z7k86aurw6x1
{ "value": "270660", "scheme": "krx_code" }
{
  "value": "270660",
  "scheme": "krx_code"
}
—2026-08-14270660270660KR7270660004에브리봇KOSDAQ15,120원160원1.07%15,170원15,430원14,830원103,83815.7억원12,690,583주1918.8억원
cmsyecl0h08vv0z7k5ht3q7psfsc-stock-price270520:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl0d08vt0z7kxpin9k0k1
{ "value": "270520", "scheme": "krx_code" }
{
  "value": "270520",
  "scheme": "krx_code"
}
—2026-08-14270520270520KR7270520000앱튼KOSDAQ4,050원0원0.00%4,100원4,100원3,810원160,8966.3억원19,658,914주796.1억원
cmsyecl0808vr0z7k9yxzr6n6fsc-stock-price270210:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecl0308vp0z7k7qnfppvi1
{ "value": "270210", "scheme": "krx_code" }
{
  "value": "270210",
  "scheme": "krx_code"
}
—2026-08-14270210270210KR7270210008에스알바이오텍KONEX11,550원-2,030원-14.95%13,580원13,580원11,550원4,6935456.2만원1,711,448주197.6억원
cmsyeckzx08vn0z7k76yweic3fsc-stock-price269620:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckzs08vl0z7kbvpbqksz1
{ "value": "269620", "scheme": "krx_code" }
{
  "value": "269620",
  "scheme": "krx_code"
}
—2026-08-14269620269620KR7269620001시스웍KOSDAQ17원-10원-37.04%26원26원17원45,166,4168.8억원148,582,691주25.2억원
cmsyeckzn08vj0z7khavdmcxufsc-stock-price268280:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckzj08vh0z7k4hlnswrx1
{ "value": "268280", "scheme": "krx_code" }
{
  "value": "268280",
  "scheme": "krx_code"
}
—2026-08-14268280268280KR7268280005미원에스씨KOSPI132,500원400원0.30%128,600원132,500원120,100원4,0515억원5,000,000주6625억원
cmsyeckzc08vf0z7kztaalgipfsc-stock-price267980:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckz808vd0z7kkko7sus11
{ "value": "267980", "scheme": "krx_code" }
{
  "value": "267980",
  "scheme": "krx_code"
}
—2026-08-14267980267980KR7267980001매일유업KOSDAQ34,200원250원0.74%33,950원34,250원33,650원1,4284848.8만원7,663,638주2620.9억원
cmsyeckz208vb0z7kalx1s6k0fsc-stock-price267850:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckyx08v90z7kngsrgesd1
{ "value": "267850", "scheme": "krx_code" }
{
  "value": "267850",
  "scheme": "krx_code"
}
—2026-08-14267850267850KR7267850006아시아나IDTKOSPI9,560원20원0.21%9,540원9,700원9,490원5,9505682.1만원11,100,000주1061.1억원
cmsyeckys08v70z7klmrco5bvfsc-stock-price267790:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckyn08v50z7k6p24h5wt1
{ "value": "267790", "scheme": "krx_code" }
{
  "value": "267790",
  "scheme": "krx_code"
}
—2026-08-14267790267790KR7267790004배럴KOSDAQ3,230원-115원-3.44%3,340원3,340원3,195원3,3061062.4만원7,689,309주248.3억원
cmsyeckyh08v30z7k1hmd0yf3fsc-stock-price267320:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckyc08v10z7k2f3cxm1o1
{ "value": "267320", "scheme": "krx_code" }
{
  "value": "267320",
  "scheme": "krx_code"
}
—2026-08-14267320267320KR7267320000나인테크KOSDAQ2,240원20원0.90%2,220원2,260원2,175원241,3515.3억원57,415,295주1286.1억원
cmsyecky708uz0z7kelrm2rbsfsc-stock-price267290:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyecky208ux0z7kjrhmk9wn1
{ "value": "267290", "scheme": "krx_code" }
{
  "value": "267290",
  "scheme": "krx_code"
}
—2026-08-14267290267290KR7267290005경동도시가스KOSPI21,650원650원3.10%20,850원21,800원20,850원28,2636억원5,895,406주1276.3억원
cmsyeckxb08un0z7kca8notchfsc-stock-price267250:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckx708ul0z7koni2piu31
{ "value": "267250", "scheme": "krx_code" }
{
  "value": "267250",
  "scheme": "krx_code"
}
—2026-08-14267250267250KR7267250009HD현대KOSPI235,500원6,500원2.84%234,000원239,500원232,500원132,163311.1억원78,993,085주18.6조원
cmsyeckx008uj0z7kot80afx9fsc-stock-price267080:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckww08uh0z7k28aimoiu1
{ "value": "267080", "scheme": "krx_code" }
{
  "value": "267080",
  "scheme": "krx_code"
}
—2026-08-14267080267080KR7267080000세븐브로이맥주KONEX486원0원0.00%0원0원0원00원11,871,408주57.6억원
cmsyeckwr08uf0z7klww9wrrbfsc-stock-price266470:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckwm08ud0z7kb41vpq981
{ "value": "266470", "scheme": "krx_code" }
{
  "value": "266470",
  "scheme": "krx_code"
}
—2026-08-14266470266470KR7266470004바이오인프라생명과학KONEX119원14원13.33%108원119원92원3,72540.8만원27,866,019주33.1억원
cmsyeckxw08uv0z7klbpqi0bofsc-stock-price267270:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckxs08ut0z7kd4kqze0d1
{ "value": "267270", "scheme": "krx_code" }
{
  "value": "267270",
  "scheme": "krx_code"
}
—2026-08-14267270267270KR7267270007HD건설기계KOSPI138,600원-900원-0.65%139,600원141,300원135,500원188,751259.8억원47,921,897주6.6조원
cmsyeckwg08ub0z7kf4vjmmhcfsc-stock-price266350:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckwb08u90z7kywklrdo51
{ "value": "266350", "scheme": "krx_code" }
{
  "value": "266350",
  "scheme": "krx_code"
}
—2026-08-14266350266350KR7266350008팡스카이KONEX398원0원0.00%0원0원0원00원12,629,570주50.2억원
cmsyecobv0a640z7khan9ce00fsc-stock-price408920:202608142026-08-14dayperiod2026-08-18 17:24:312026-08-18 17:24:31cmsyecobq0a620z7kx307pkiz1
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-08-14408920408920KR7408920007메쎄이상KOSDAQ3,100원30원0.98%3,135원3,135원3,055원14,6634520.1만원43,232,455주1340.2억원
cmsyeckxm08ur0z7ku4gbb18qfsc-stock-price267260:202608142026-08-14dayperiod2026-08-18 17:24:272026-08-18 17:24:27cmsyeckxh08up0z7ka4onq51f1
{ "value": "267260", "scheme": "krx_code" }
{
  "value": "267260",
  "scheme": "krx_code"
}
—2026-08-14267260267260KR7267260008HD현대일렉트릭KOSPI803,000원18,000원2.29%796,000원804,000원770,000원93,551737.8억원36,047,135주28.9조원
cmsyecq7g0as70z7k03bpxcesfsc-stock-price900100:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq7d0as60z7kua2yhbm51
{ "value": "900100", "scheme": "krx_code" }
{
  "value": "900100",
  "scheme": "krx_code"
}
—2026-08-14900100900100USU652221081파이온엑스KOSDAQ1,964원51원2.67%1,886원1,991원1,855원42,5048160.8만원5,276,050주103.6억원
cmsyecq780as50z7klj4y1nnjfsc-stock-price900140:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq750as40z7klmv9jb1o1
{ "value": "900140", "scheme": "krx_code" }
{
  "value": "900140",
  "scheme": "krx_code"
}
—2026-08-14900140900140KYG5307W1015엘브이엠씨홀딩스KOSPI1,238원0원0.00%1,248원1,250원1,223원313,8803.8억원193,240,432주2392.3억원
cmsyecq700as30z7k8jyp1k5tfsc-stock-price900070:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq6w0as20z7kw2gr8t261
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-08-14900070900070KYG3931T1076글로벌에스엠KOSDAQ1,003원-3원-0.30%1,006원1,019원973원86,8688610만원26,871,984주269.5억원
cmsyecq6s0as10z7khmv5edzvfsc-stock-price900250:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq6o0as00z7kmigej7ne1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-08-14900250900250KYG2115T1076크리스탈신소재KOSDAQ1,215원5원0.41%1,195원1,244원1,195원140,1581.6억원35,815,001주435.1억원
cmsyecq6k0arz0z7k0qmgsxmbfsc-stock-price900120:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq6g0ary0z7kb17w5ucd1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-08-14900120900120KYG2114A1094씨엑스아이KOSDAQ948원17원1.83%980원980원913원16,0941500.1만원16,669,660주158억원
cmsyecq6b0arx0z7k79g6yagvfsc-stock-price950200:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq660arw0z7k8y2cjyti1
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-08-14950200950200KR8840150005소마젠KOSDAQ2,910원25원0.87%2,885원2,960원2,880원7,0402048.7만원19,236,053주559.7억원
cmsyecq610arv0z7ktpl8bndnfsc-stock-price950220:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq5y0aru0z7k4boyse771
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-08-14950220950220KR8840140006네오이뮨텍KOSDAQ1,621원70원4.51%1,551원1,706원1,550원195,8143.1억원34,211,840주554.5억원
cmsyecq5t0art0z7kcquqp6fdfsc-stock-price950160:202608142026-08-14dayperiod2026-08-18 17:24:332026-08-18 17:24:33cmsyecq5p0ars0z7kvlpez1s71
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-08-14950160950160KR8840120008코오롱티슈진KOSDAQ28,550원2,950원11.52%26,800원31,850원24,900원9,800,8392763억원84,970,160주2.4조원
cmsyecosf0ack0z7kd84s62fbfsc-stock-price441270:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecosa0aci0z7ks1jtznfl1
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-08-14441270441270KR7441270006파인엠텍KOSDAQ8,740원-360원-3.96%9,150원9,250원8,570원374,96433억원42,044,047주3674.6억원
cmsyecos40acg0z7kog8kux3sfsc-stock-price440320:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecos00ace0z7klh32w6g11
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-08-14440320440320KR7440320000오픈놀KOSDAQ2,535원-45원-1.74%2,560원2,570원2,475원22,2595611.7만원9,980,000주252.9억원
cmsyecorv0acc0z7kfck12jftfsc-stock-price440290:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecorp0aca0z7kjwbdklgd1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-08-14440290440290KR7440290005HB인베스트먼트KOSDAQ1,777원5원0.28%1,770원1,777원1,754원58,1031억원27,506,430주488.7억원
cmsyecork0ac80z7klymbt64bfsc-stock-price440110:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecorf0ac60z7k4ptsdngy1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-08-14440110440110KR7440110005파두KOSDAQ65,500원2,500원3.97%65,700원71,200원64,300원1,187,394799.4억원50,111,027주3.2조원
cmsyecora0ac40z7k2kyrn052fsc-stock-price439960:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecor60ac20z7khanc3g421
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-08-14439960439960KR7439960006코스모로보틱스KOSDAQ16,770원250원1.51%16,640원18,300원16,490원5,121,486891.1억원32,450,626주5441.9억원
cmsyecoqz0ac00z7k4cadfxchfsc-stock-price439580:202608142026-08-14dayperiod2026-08-18 17:24:322026-08-18 17:24:32cmsyecoqv0aby0z7k60fkl9m71
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-08-14439580439580KR7439580002블루엠텍KOSDAQ1,731원21원1.23%1,721원1,770원1,700원64,5461.1억원33,846,547주585.8억원
155,061건 중 125,101–125,150← 이전2503 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬