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
cmsrnusnd0j2h0z4ko925xwmyfsc-stock-price222110:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusn80j2e0z4kblpl9l421
{ "value": "222110", "scheme": "krx_code" }
{
  "value": "222110",
  "scheme": "krx_code"
}
—2026-08-12222110222110KR7222110009팬젠KOSDAQ5,070원-100원-1.93%5,130원5,200원5,020원3,1331593.6만원13,514,509주685.1억원
cmsrnusnx0j2p0z4ko8ucrl2efsc-stock-price222670:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusns0j2m0z4ketuahdek1
{ "value": "222670", "scheme": "krx_code" }
{
  "value": "222670",
  "scheme": "krx_code"
}
—2026-08-12222670222670KR7222670002플럼라인생명과학KONEX4,635원0원0.00%0원0원0원00원4,032,932주186.9억원
cmsrnusok0j2x0z4k0nlqgk3ifsc-stock-price222980:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusog0j2u0z4k0ewvthjo1
{ "value": "222980", "scheme": "krx_code" }
{
  "value": "222980",
  "scheme": "krx_code"
}
—2026-08-12222980222980KR7222980005한국맥널티KOSDAQ2,060원5원0.24%2,055원2,115원2,050원17,1173553.9만원11,031,483주227.2억원
cmsrnusks0j1g0z4k8tah80osfsc-stock-price219750:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusko0j1f0z4kl41roove1
{ "value": "219750", "scheme": "krx_code" }
{
  "value": "219750",
  "scheme": "krx_code"
}
—2026-08-12219750219750KR7219750007한국비티비KOSDAQ1,696원1원0.06%1,695원1,697원1,656원3,863646.7만원13,085,377주221.9억원
cmsrnuslc0j1o0z4k612g2bs9fsc-stock-price220180:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusl80j1n0z4kd8lcb2gp1
{ "value": "220180", "scheme": "krx_code" }
{
  "value": "220180",
  "scheme": "krx_code"
}
—2026-08-12220180220180KR7220180004폴라리스AI핸디KOSDAQ1,498원-41원-2.66%1,540원1,553원1,497원27,4244127.1만원23,930,842주358.4억원
cmsrnuslw0j1w0z4kkzge43o5fsc-stock-price221800:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnuslt0j1v0z4kr4be88p31
{ "value": "221800", "scheme": "krx_code" }
{
  "value": "221800",
  "scheme": "krx_code"
}
—2026-08-12221800221800KR7221800006지구홀딩스KOSDAQ4,270원-30원-0.70%4,405원4,570원4,240원27,2441.1억원16,318,851주696.8억원
cmsrnusmi0j250z4k929hvy52fsc-stock-price221980:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusmd0j220z4kblb92xom1
{ "value": "221980", "scheme": "krx_code" }
{
  "value": "221980",
  "scheme": "krx_code"
}
—2026-08-12221980221980KR7221980006케이디켐KOSDAQ9,510원0원0.00%9,510원9,510원9,410원294277만원4,034,800주383.7억원
cmsrnusn20j2d0z4kw3yjyi39fsc-stock-price222080:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusmy0j2b0z4kgofwwlgr1
{ "value": "222080", "scheme": "krx_code" }
{
  "value": "222080",
  "scheme": "krx_code"
}
—2026-08-12222080222080KR7222080004SFA넥셀KOSDAQ8,040원130원1.64%7,940원8,120원7,760원357,03928.4억원77,780,144주6253.5억원
cmsrnusnm0j2k0z4kp16olr3dfsc-stock-price222420:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusnj0j2j0z4ko315ysye1
{ "value": "222420", "scheme": "krx_code" }
{
  "value": "222420",
  "scheme": "krx_code"
}
—2026-08-12222420222420KR7222420002쎄노텍KOSDAQ957원-13원-1.34%970원982원930원133,1421.2억원48,418,523주463.3억원
cmsrnusoa0j2s0z4kzxhtnc8yfsc-stock-price222800:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnuso40j2r0z4k1qsvm6r91
{ "value": "222800", "scheme": "krx_code" }
{
  "value": "222800",
  "scheme": "krx_code"
}
—2026-08-12222800222800KR7222800005심텍KOSDAQ104,600원-9,300원-8.17%110,400원110,400원101,600원1,693,9691767.9억원37,463,931주3.9조원
cmsrnusp10j300z4ktmcd18fvfsc-stock-price223220:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusov0j2z0z4kkqd5mkfn1
{ "value": "223220", "scheme": "krx_code" }
{
  "value": "223220",
  "scheme": "krx_code"
}
—2026-08-12223220223220KR7223220005로지스몬KONEX204원-36원-15.00%245원245원204원8,730178만원5,702,919주11.6억원
cmsrnuspm0j380z4kea3xthi7fsc-stock-price223310:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusph0j360z4k3amifwkz1
{ "value": "223310", "scheme": "krx_code" }
{
  "value": "223310",
  "scheme": "krx_code"
}
—2026-08-12223310223310KR7223310004사토시홀딩스KOSDAQ3,855원-140원-3.50%3,960원3,960원3,750원19,6367507.6만원5,204,642주200.6억원
cmsrnusq60j3g0z4kf62zobt7fsc-stock-price224110:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusq20j3f0z4kc3afpby81
{ "value": "224110", "scheme": "krx_code" }
{
  "value": "224110",
  "scheme": "krx_code"
}
—2026-08-12224110224110KR7224110007에이텍모빌리티KOSDAQ8,970원80원0.90%8,810원8,990원8,810원8,6397710.8만원5,080,386주455.7억원
cmsrnusqq0j3o0z4klseq40hzfsc-stock-price224810:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusql0j3m0z4kvyim7msq1
{ "value": "224810", "scheme": "krx_code" }
{
  "value": "224810",
  "scheme": "krx_code"
}
—2026-08-12224810224810KR7224810002엄지하우스KONEX1,768원-87원-4.69%1,990원1,990원1,768원61만원4,200,000주74.2억원
cmsrnusra0j3x0z4k04jevjh4fsc-stock-price225220:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusr60j3u0z4kxo9rbht31
{ "value": "225220", "scheme": "krx_code" }
{
  "value": "225220",
  "scheme": "krx_code"
}
—2026-08-12225220225220KR7225220003제놀루션KOSDAQ1,445원28원1.98%1,417원1,467원1,375원17,6972475.8만원19,190,021주277.2억원
cmsrnusru0j440z4kr95deroyfsc-stock-price225530:202608122026-08-12dayperiod2026-08-14 00:16:102026-08-14 00:16:10cmsrnusrr0j430z4kdxj644lz1
{ "value": "225530", "scheme": "krx_code" }
{
  "value": "225530",
  "scheme": "krx_code"
}
—2026-08-12225530225530KR7225530005HC보광산업KOSDAQ2,050원-20원-0.97%2,070원2,105원2,035원20,6384239.3만원36,338,727주744.9억원
cmsrnuu940jow0z4kvuwf4n71fsc-stock-price278650:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu900jou0z4k39bfjnr01
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-08-12278650278650KR7278650007HLB바이오스텝KOSDAQ2,435원40원1.67%2,395원2,465원2,350원36,9598916.6만원17,432,396주424.4억원
cmsrnuu9f0jp00z4kdwa6fkxzfsc-stock-price278990:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu9a0joy0z4ke5mv3oat1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-08-12278990278990KR7278990007EMBKONEX2,795원-55원-1.93%2,900원2,900원2,425원620158.3만원8,064,777주225.4억원
cmsrnuu9p0jp40z4klmx97si2fsc-stock-price279060:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu9l0jp20z4kvd8rpflg1
{ "value": "279060", "scheme": "krx_code" }
{
  "value": "279060",
  "scheme": "krx_code"
}
—2026-08-12279060279060KR7279060008이노벡스KONEX115원0원0.00%0원0원0원00원9,807,866주11.2억원
cmsrnuu9z0jp80z4kbq5aga80fsc-stock-price279570:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuu9v0jp60z4kzrdf2gdk1
{ "value": "279570", "scheme": "krx_code" }
{
  "value": "279570",
  "scheme": "krx_code"
}
—2026-08-12279570279570KR7279570006케이뱅크KOSPI5,590원20원0.36%5,570원5,620원5,530원570,74631.8억원405,695,151주2.2조원
cmsrnuuaa0jpc0z4kt7m13xqwfsc-stock-price279600:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuua50jpa0z4kxvrbx9nq1
{ "value": "279600", "scheme": "krx_code" }
{
  "value": "279600",
  "scheme": "krx_code"
}
—2026-08-12279600279600KR7279600001미디어젠KOSDAQ3,805원-140원-3.55%3,905원3,905원3,735원4,2681618.4만원4,684,781주178.2억원
cmsrnuuaj0jpg0z4kv320cfgkfsc-stock-price280360:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuaf0jpe0z4kzxxtupp21
{ "value": "280360", "scheme": "krx_code" }
{
  "value": "280360",
  "scheme": "krx_code"
}
—2026-08-12280360280360KR7280360009롯데웰푸드KOSPI122,800원-4,400원-3.46%126,300원127,600원121,300원31,12038.3억원9,204,574주1.1조원
cmsrnuuc10jq00z4ka0r2jdujfsc-stock-price282880:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuubw0jpy0z4kjx7wq9s41
{ "value": "282880", "scheme": "krx_code" }
{
  "value": "282880",
  "scheme": "krx_code"
}
—2026-08-12282880282880KR7282880004코윈테크KOSDAQ10,300원250원2.49%10,200원10,320원9,910원25,6172.6억원11,694,082주1204.4억원
cmsrnuuca0jq40z4kcxj759ttfsc-stock-price284620:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuc60jq20z4kjgps81951
{ "value": "284620", "scheme": "krx_code" }
{
  "value": "284620",
  "scheme": "krx_code"
}
—2026-08-12284620284620KR7284620002카이노스메드KOSDAQ1,087원0원0.00%0원0원0원00원33,086,953주359.6억원
cmsrnuucl0jq80z4kroq1clrlfsc-stock-price284740:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuucg0jq60z4ke7kwebil1
{ "value": "284740", "scheme": "krx_code" }
{
  "value": "284740",
  "scheme": "krx_code"
}
—2026-08-12284740284740KR7284740008쿠쿠홈시스KOSPI21,550원-150원-0.69%21,850원21,950원21,500원7,3341.5억원22,437,330주4835.2억원
cmsrnuucv0jqc0z4k369zt9o8fsc-stock-price285130:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuucq0jqa0z4kcut84wir1
{ "value": "285130", "scheme": "krx_code" }
{
  "value": "285130",
  "scheme": "krx_code"
}
—2026-08-12285130285130KR7285130001SK케미칼KOSPI43,750원-1,150원-2.56%44,900원44,950원43,550원35,97215.8억원17,298,766주7568.2억원
cmsrnuud50jqg0z4k96iuqyh8fsc-stock-price28513K:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuud10jqe0z4kr4ct1bgd1——2026-08-1228513K—KR728513K010SK케미칼우KOSPI22,500원-50원-0.22%22,750원22,750원22,450원438987.2만원2,115,429주475.9억원
cmsrnuudg0jqk0z4k97l66sacfsc-stock-price285490:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuudb0jqi0z4kp8jjpn9i1
{ "value": "285490", "scheme": "krx_code" }
{
  "value": "285490",
  "scheme": "krx_code"
}
—2026-08-12285490285490KR7285490009노바텍KOSDAQ12,320원-20원-0.16%12,320원12,380원12,220원20,5402.5억원10,575,831주1302.9억원
cmsrnuudq0jqo0z4k00wqbugvfsc-stock-price285800:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuudl0jqm0z4kiym2ks8d1
{ "value": "285800", "scheme": "krx_code" }
{
  "value": "285800",
  "scheme": "krx_code"
}
—2026-08-12285800285800KR7285800009진영KOSDAQ890원30원3.49%867원929원841원385,6233.3억원17,968,911주159.9억원
cmsrnuudz0jqs0z4k2ehw0r3rfsc-stock-price286750:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuudv0jqq0z4k4dum2ynf1
{ "value": "286750", "scheme": "krx_code" }
{
  "value": "286750",
  "scheme": "krx_code"
}
—2026-08-12286750286750KR7286750005나노실리칸첨단소재KOSDAQ1,425원0원0.00%0원0원0원00원32,028,857주456.4억원
cmsrnuue90jqw0z4kuo554c8hfsc-stock-price286940:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuue50jqu0z4kpiw8n64c1
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
—2026-08-12286940286940KR7286940002롯데이노베이트KOSPI19,100원-570원-2.90%19,850원19,860원19,050원10,8382억원15,129,367주2889.7억원
cmsrnuuel0jr00z4k4g094ue8fsc-stock-price287840:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuueg0jqy0z4kma7pjaio1
{ "value": "287840", "scheme": "krx_code" }
{
  "value": "287840",
  "scheme": "krx_code"
}
—2026-08-12287840287840KR7287840003인투셀KOSDAQ21,350원150원0.71%20,700원21,450원19,990원36,7127.5억원15,021,960주3207.1억원
cmsrnuuev0jr40z4kjzb0r17zfsc-stock-price288180:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuueq0jr20z4kdg1yz0mp1
{ "value": "288180", "scheme": "krx_code" }
{
  "value": "288180",
  "scheme": "krx_code"
}
—2026-08-12288180288180KR7288180003케이피항공산업KOSDAQ8,500원130원1.55%8,370원8,530원8,000원43,3503.5억원7,393,262주628.4억원
cmsrnuuat0jpk0z4k6x6s4sg8fsc-stock-price281740:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuap0jpi0z4kz2wk4mcb1
{ "value": "281740", "scheme": "krx_code" }
{
  "value": "281740",
  "scheme": "krx_code"
}
—2026-08-12281740281740KR7281740001레이크머티리얼즈KOSDAQ13,270원-20원-0.15%13,300원13,650원12,920원275,69036.4억원65,730,548주8722.4억원
cmsrnuub40jpo0z4k1jss5jfxfsc-stock-price281820:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuaz0jpm0z4ks7vkhfy11
{ "value": "281820", "scheme": "krx_code" }
{
  "value": "281820",
  "scheme": "krx_code"
}
—2026-08-12281820281820KR7281820001케이씨텍KOSPI72,500원3,200원4.62%70,200원74,100원68,000원282,535201.7억원19,798,661주1.4조원
cmsrnuube0jps0z4k5qv041z1fsc-stock-price282330:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuub90jpq0z4kva3d6nef1
{ "value": "282330", "scheme": "krx_code" }
{
  "value": "282330",
  "scheme": "krx_code"
}
—2026-08-12282330282330KR7282330000BGF리테일KOSPI145,500원-5,000원-3.32%150,300원152,000원144,400원70,377103.7억원17,283,906주2.5조원
cmsrnuubr0jpx0z4kix15z9yhfsc-stock-price282720:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuubk0jpu0z4k0hf7f8vp1
{ "value": "282720", "scheme": "krx_code" }
{
  "value": "282720",
  "scheme": "krx_code"
}
—2026-08-12282720282720KR7282720002금양그린파워KOSDAQ8,120원200원2.53%8,000원8,240원8,000원32,2942.6억원12,119,500주984.1억원
cmsrnuuf40jr80z4kl55w0ge9fsc-stock-price288330:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuf00jr60z4k9d99uctp1
{ "value": "288330", "scheme": "krx_code" }
{
  "value": "288330",
  "scheme": "krx_code"
}
—2026-08-12288330288330KR7288330004파라택시스코리아KOSDAQ416원0원0.00%0원0원0원00원106,080,948주441.2억원
cmsrnuufe0jrc0z4khekyc8adfsc-stock-price288620:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuufa0jra0z4kmbfvd9ky1
{ "value": "288620", "scheme": "krx_code" }
{
  "value": "288620",
  "scheme": "krx_code"
}
—2026-08-12288620288620KR7288620008에스프리즘KOSDAQ4,425원15원0.34%4,410원4,485원4,210원6,1302685.4만원6,979,316주308.8억원
cmsrnuufq0jrg0z4kn6754d25fsc-stock-price288980:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuufl0jre0z4ky98eteqs1
{ "value": "288980", "scheme": "krx_code" }
{
  "value": "288980",
  "scheme": "krx_code"
}
—2026-08-12288980288980KR7288980006모아데이타KOSDAQ748원-4원-0.53%748원751원690원370,1512.6억원36,381,379주272.1억원
cmsrnuug00jrk0z4kps4oyharfsc-stock-price289010:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuufv0jri0z4k2mm6c9vq1
{ "value": "289010", "scheme": "krx_code" }
{
  "value": "289010",
  "scheme": "krx_code"
}
—2026-08-12289010289010KR7289010001아이스크림에듀KOSDAQ891원15원1.71%885원914원865원120,0241억원13,945,256주124.2억원
cmsrnuuga0jro0z4kds49ppizfsc-stock-price289080:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuug50jrm0z4kfkgppry01
{ "value": "289080", "scheme": "krx_code" }
{
  "value": "289080",
  "scheme": "krx_code"
}
—2026-08-12289080289080KR7289080004SV인베스트먼트KOSDAQ2,145원-5원-0.23%2,150원2,190원2,090원259,2445.5억원60,138,233주1289.9억원
cmsrnuugj0jrs0z4k02byd6sufsc-stock-price289170:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuugf0jrq0z4kgbenafp81
{ "value": "289170", "scheme": "krx_code" }
{
  "value": "289170",
  "scheme": "krx_code"
}
—2026-08-12289170289170KR7289170003바이오텐KONEX2,800원0원0.00%3,215원3,215원2,800원51.4만원3,576,689주100.1억원
cmsrnuugv0jrw0z4k9c8bsj6jfsc-stock-price289220:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuugq0jru0z4k77bs4n6f1
{ "value": "289220", "scheme": "krx_code" }
{
  "value": "289220",
  "scheme": "krx_code"
}
—2026-08-12289220289220KR7289220006자이언트스텝KOSDAQ1,245원31원2.55%1,250원1,270원1,215원33,0954097.6만원22,312,221주277.7억원
cmsrnuuh40js00z4k204bijaifsc-stock-price289930:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuh00jry0z4kaebgx79o1
{ "value": "289930", "scheme": "krx_code" }
{
  "value": "289930",
  "scheme": "krx_code"
}
—2026-08-12289930289930KR7289930000웨이비스KOSDAQ7,390원80원1.09%7,330원7,480원7,120원65,6844.8억원13,149,010주971.7억원
cmsrnuuhe0js40z4kns7679edfsc-stock-price290090:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuha0js20z4kihdb54jy1
{ "value": "290090", "scheme": "krx_code" }
{
  "value": "290090",
  "scheme": "krx_code"
}
—2026-08-12290090290090KR7290090000트윔KOSDAQ4,255원-35원-0.82%4,490원4,490원4,250원1,732744.1만원7,440,568주316.5억원
cmsrnuuho0js80z4kkffm8djrfsc-stock-price290120:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuhk0js60z4kgm785gnj1
{ "value": "290120", "scheme": "krx_code" }
{
  "value": "290120",
  "scheme": "krx_code"
}
—2026-08-12290120290120KR7290120005DH오토리드KOSDAQ2,395원15원0.63%2,380원2,400원2,360원7,3541753.1만원15,825,177주379억원
cmsrnuuhz0jsc0z4k5jidtfezfsc-stock-price290270:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuhv0jsa0z4ks4lxd6hw1
{ "value": "290270", "scheme": "krx_code" }
{
  "value": "290270",
  "scheme": "krx_code"
}
—2026-08-12290270290270KR7290270008휴네시온KOSDAQ2,800원-10원-0.36%2,810원2,870원2,765원13,4613781.4만원9,607,672주269억원
cmsrnuui90jsg0z4kdjd31dnsfsc-stock-price290520:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuui50jse0z4kf5x7whqm1
{ "value": "290520", "scheme": "krx_code" }
{
  "value": "290520",
  "scheme": "krx_code"
}
—2026-08-12290520290520KR7290520006신도기연KOSDAQ1,689원17원1.02%1,720원1,720원1,601원9,6251598.1만원15,736,164주265.7억원
cmsrnuuik0jsk0z4k09x4ppoffsc-stock-price290550:202608122026-08-12dayperiod2026-08-14 00:16:122026-08-14 00:16:12cmsrnuuif0jsi0z4k528m4c811
{ "value": "290550", "scheme": "krx_code" }
{
  "value": "290550",
  "scheme": "krx_code"
}
—2026-08-12290550290550KR7290550003디케이티KOSDAQ19,600원-1,000원-4.85%21,000원21,250원19,560원289,58957.7억원20,001,230주3920.2억원
157,937건 중 132,701–132,750← 이전2655 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬