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
cms8o3f7q05h50z4z8i6dy7psfsc-stock-price039980:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f7l05h30z4z5lhi3qc21
{ "value": "039980", "scheme": "krx_code" }
{
  "value": "039980",
  "scheme": "krx_code"
}
—2026-07-30039980039980KR7039980008폴라리스AIKOSDAQ4,295원-325원-7.03%4,595원5,300원4,280원1,978,67596.1억원14,381,214주617.6억원
cms8o3f8005h90z4zjfrds4sdfsc-stock-price040160:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f7v05h70z4z8nywat9t1
{ "value": "040160", "scheme": "krx_code" }
{
  "value": "040160",
  "scheme": "krx_code"
}
—2026-07-30040160040160KR7040160004누리플렉스KOSDAQ3,510원-580원-14.18%4,090원4,195원3,510원43,7331.6억원12,055,535주423.1억원
cms8o3f8b05hd0z4zi5t3j6cjfsc-stock-price040300:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f8505hb0z4zqw98a4kr1
{ "value": "040300", "scheme": "krx_code" }
{
  "value": "040300",
  "scheme": "krx_code"
}
—2026-07-30040300040300KR7040300006YTNKOSDAQ1,944원86원4.63%1,858원1,945원1,850원53,8821억원47,676,980주926.8억원
cms8o3f8l05hh0z4zp4dxmobtfsc-stock-price040350:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f8g05hf0z4zjyn5otqn1
{ "value": "040350", "scheme": "krx_code" }
{
  "value": "040350",
  "scheme": "krx_code"
}
—2026-07-30040350040350KR7040350001크레오에스지KOSDAQ5,820원-380원-6.13%5,590원6,060원5,050원103,3375.6억원19,856,196주1155.6억원
cms8o3f8u05hl0z4z4qnx7aoffsc-stock-price040420:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f8q05hj0z4zpdbu0jof1
{ "value": "040420", "scheme": "krx_code" }
{
  "value": "040420",
  "scheme": "krx_code"
}
—2026-07-30040420040420KR7040420002정상제이엘에스KOSDAQ5,750원0원0.00%5,710원5,760원5,670원12,5087148.9만원15,677,552주901.4억원
cms8o3f9505hp0z4zt3n5ds5xfsc-stock-price040610:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f9005hn0z4zbtcpgk161
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
—2026-07-30040610040610KR7040610008SG&GKOSDAQ2,795원40원1.45%2,695원2,875원2,685원59,4111.6억원17,043,598주476.3억원
cms8o3f9f05ht0z4zldcx9vx1fsc-stock-price040910:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f9a05hr0z4zzmj7soh01
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
—2026-07-30040910040910KR7040910002아이씨디KOSDAQ3,720원-90원-2.36%3,765원3,800원3,670원29,0131억원18,174,275주676억원
cms8o3f9q05hx0z4zuefh05hrfsc-stock-price041020:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f9l05hv0z4zv2xfgciy1
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
—2026-07-30041020041020KR7041020009폴라리스오피스KOSDAQ2,520원-55원-2.14%2,355원2,710원2,355원623,47215.9억원49,683,793주1252억원
cms8o3fa005i10z4zthsmiessfsc-stock-price041190:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3f9v05hz0z4zr2chyljb1
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
—2026-07-30041190041190KR7041190000우리기술투자KOSDAQ3,930원-60원-1.50%3,725원4,135원3,725원546,89121.8억원84,000,000주3301.2억원
cms8o3faa05i50z4z78thiervfsc-stock-price041440:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fa505i30z4zjorxohr51
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
—2026-07-30041440041440KR7041440009현대에버다임KOSDAQ5,440원20원0.37%5,020원5,710원5,020원144,8267.9억원17,841,712주970.5억원
cms8o3fak05i90z4z5do5oqw8fsc-stock-price041460:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fag05i70z4zrasubmi61
{ "value": "041460", "scheme": "krx_code" }
{
  "value": "041460",
  "scheme": "krx_code"
}
—2026-07-30041460041460KR7041460007한국전자인증KOSDAQ3,200원60원1.91%2,990원3,350원2,990원91,4372.9억원19,000,000주608억원
cms8o3fau05id0z4z5b266r69fsc-stock-price041510:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3faq05ib0z4zg2x48wsx1
{ "value": "041510", "scheme": "krx_code" }
{
  "value": "041510",
  "scheme": "krx_code"
}
—2026-07-30041510041510KR7041510009에스엠KOSDAQ66,600원-100원-0.15%64,100원69,900원64,100원98,12166.3억원22,894,690주1.5조원
cms8o3fb505ih0z4z86ctdb6vfsc-stock-price041520:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fb005if0z4zbo7fkyjl1
{ "value": "041520", "scheme": "krx_code" }
{
  "value": "041520",
  "scheme": "krx_code"
}
—2026-07-30041520041520KR7041520008이엘씨KOSDAQ8,400원250원3.07%8,150원8,630원7,830원18,6971.5억원12,188,730주1023.8억원
cms8o3fbe05il0z4zvz29rda4fsc-stock-price041590:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fba05ij0z4z8z5orctk1
{ "value": "041590", "scheme": "krx_code" }
{
  "value": "041590",
  "scheme": "krx_code"
}
—2026-07-30041590041590KR7041590001플래스크KOSDAQ2,370원0원0.00%0원0원0원00원48,972,158주1160.6억원
cms8o3fbq05ip0z4z7fixce2afsc-stock-price041650:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fbk05in0z4z1bqyzfyw1
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-07-30041650041650KR7041650003상신브레이크KOSPI1,972원36원1.86%1,936원1,972원1,900원19,7303833.3만원21,471,450주423.4억원
cms8o3fc005it0z4zncxr7pdxfsc-stock-price041830:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fbv05ir0z4z98g8z20q1
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
—2026-07-30041830041830KR7041830001인바디KOSDAQ46,650원-2,750원-5.57%49,400원52,300원46,500원54,62126.5억원13,480,882주6288.8억원
cms8o3fca05ix0z4ze8zr95ydfsc-stock-price041910:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fc505iv0z4z6cc6hol91
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-07-30041910041910KR7041910001폴라리스AI파마KOSDAQ4,660원-140원-2.92%4,375원4,950원4,375원37,0851.7억원13,283,350주619억원
cms8o3fck05j10z4z34cbcyulfsc-stock-price041920:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fcf05iz0z4zfagwttdc1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
—2026-07-30041920041920KR7041920000메디아나KOSDAQ7,280원-360원-4.71%6,600원8,050원6,590원518,11636.8억원18,598,223주1353.9억원
cms8o3fcu05j50z4zi1amtcfxfsc-stock-price041930:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fcp05j30z4zorzabk181
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-07-30041930041930KR7041930009SY동아KOSDAQ4,300원100원2.38%4,015원4,415원4,015원23,9121억원15,200,000주653.6억원
cms8o3fd305j90z4zp9b3eawxfsc-stock-price041960:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fcz05j70z4z3adpgczy1
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-07-30041960041960KR7041960006코미팜KOSDAQ6,800원120원1.80%6,410원6,850원6,410원155,77410.4억원73,886,495주5024.2억원
cms8o3fdd05jd0z4zczjib6vcfsc-stock-price042000:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fd905jb0z4zyop5vd3g1
{ "value": "042000", "scheme": "krx_code" }
{
  "value": "042000",
  "scheme": "krx_code"
}
—2026-07-30042000042000KR7042000000카페24KOSDAQ15,750원-330원-2.05%15,390원16,990원15,390원94,93015.4억원24,178,169주3808억원
cms8o3fdn05jh0z4z86bnahtufsc-stock-price042040:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fdj05jf0z4zunxaugfu1
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-07-30042040042040KR7042040006케이피엠테크KOSDAQ3,835원-115원-2.91%4,040원4,055원3,760원35,3181.3억원8,670,991주332.5억원
cms8o3fdz05jl0z4z7zp1owzmfsc-stock-price042110:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fdt05jj0z4z3dav499f1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-07-30042110042110KR7042110007에스씨디KOSDAQ1,053원19원1.84%1,018원1,097원1,018원799,6808.4억원48,329,564주508.9억원
cms8o3fe805jp0z4zzfju0y7jfsc-stock-price042370:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fe305jn0z4zoi3g6mg21
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-07-30042370042370KR7042370007비츠로테크KOSDAQ6,800원120원1.80%6,600원7,200원6,600원147,33910.2억원26,200,025주1781.6억원
cms8o3fej05jt0z4z0n8zzjayfsc-stock-price042420:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fee05jr0z4zxzgcj0ae1
{ "value": "042420", "scheme": "krx_code" }
{
  "value": "042420",
  "scheme": "krx_code"
}
—2026-07-30042420042420KR7042420000네오위즈홀딩스KOSDAQ22,500원500원2.27%21,450원22,850원21,450원10,7842.3억원8,142,283주1832억원
cms8o3fet05jx0z4z614kc9dafsc-stock-price042500:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fep05jv0z4zqqw79b1u1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-07-30042500042500KR7042500009링네트KOSDAQ4,050원50원1.25%3,980원4,140원3,970원92,1703.7억원22,291,144주902.7억원
cms8o3ff305k10z4z2kz15ru9fsc-stock-price042510:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fey05jz0z4zzas3f1s11
{ "value": "042510", "scheme": "krx_code" }
{
  "value": "042510",
  "scheme": "krx_code"
}
—2026-07-30042510042510KR7042510008라온시큐어KOSDAQ7,340원520원7.62%6,320원7,360원6,320원139,5999.9억원11,105,828주815.1억원
cms8o3ffd05k50z4zw4cuuh3afsc-stock-price042520:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3ff905k30z4z7xsbamjt1
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-07-30042520042520KR7042520007한스바이오메드KOSDAQ18,040원730원4.22%16,600원18,390원15,300원135,94823.8억원14,261,367주2572.7억원
cms8o3ffo05k90z4zqidleg5ofsc-stock-price042600:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3ffi05k70z4z7yukqtdp1
{ "value": "042600", "scheme": "krx_code" }
{
  "value": "042600",
  "scheme": "krx_code"
}
—2026-07-30042600042600KR7042600007새로닉스KOSDAQ7,300원20원0.27%7,260원7,530원6,560원11,2458192.8만원12,423,574주906.9억원
cms8o3ffy05kd0z4z50s7bzi7fsc-stock-price042660:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fft05kb0z4zs2jgw9sp1
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-07-30042660042660KR7042660001한화오션KOSPI79,300원4,700원6.30%71,700원83,600원71,700원2,539,1792013억원306,413,394주24.2조원
cms8o3fg705kh0z4ziefjaxqlfsc-stock-price042700:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fg305kf0z4zuohsh3h21
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-07-30042700042700KR7042700005한미반도체KOSPI167,600원0원0.00%160,200원179,800원157,700원1,398,0602342억원95,312,200주15.9조원
cms8o3fgi05kl0z4zw74lx6dvfsc-stock-price042940:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fgd05kj0z4zi3nn8sdu1
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-07-30042940042940KR7042940007상지건설KOSDAQ5,250원200원3.96%5,050원6,300원5,050원256,40514.5억원6,828,712주358.5억원
cms8o3fgt05kp0z4ztg4ajebffsc-stock-price043090:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fgn05kn0z4zsanc4n8a1
{ "value": "043090", "scheme": "krx_code" }
{
  "value": "043090",
  "scheme": "krx_code"
}
—2026-07-30043090043090KR7043090000더테크놀로지KOSDAQ228원-912원-80.00%250원271원195원2,118,0634.9억원4,139,425주9.4억원
cms8o3fh205kt0z4zcecarjj5fsc-stock-price043100:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fgy05kr0z4zkhcs8jdq1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-07-30043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cms8o3fhe05kx0z4zdzltwgvqfsc-stock-price043150:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fh805kv0z4zociehr651
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-07-30043150043150KR7043150002바텍KOSDAQ17,000원670원4.10%16,050원17,200원16,050원44,2367.4억원14,854,256주2525.2억원
cms8o3fho05l10z4z69v68exifsc-stock-price043200:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fhj05kz0z4za0k06jmn1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-07-30043200043200KR7043200005파루KOSDAQ517원-7원-1.34%519원543원514원177,4799290.9만원41,804,315주216.1억원
cms8o3fhx05l50z4zm4p0f7idfsc-stock-price043220:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fhs05l30z4zfnz5ccro1
{ "value": "043220", "scheme": "krx_code" }
{
  "value": "043220",
  "scheme": "krx_code"
}
—2026-07-30043220043220KR7043220003티에스넥스젠KOSDAQ1,710원0원0.00%0원0원0원00원16,486,023주281.9억원
cms8o3fi805l90z4zvzltcnwffsc-stock-price043260:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fi205l70z4zqr5wig5d1
{ "value": "043260", "scheme": "krx_code" }
{
  "value": "043260",
  "scheme": "krx_code"
}
—2026-07-30043260043260KR7043260009성호전자KOSDAQ11,850원-1,250원-9.54%12,600원13,200원11,790원1,210,653148.9억원71,741,773주8501.4억원
cms8o3fih05ld0z4zk2ur5zd3fsc-stock-price043340:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fic05lb0z4zn8ybnb9s1
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-07-30043340043340KR7043340009에쎈테크KOSDAQ776원-25원-3.12%799원830원769원106,9688404.3만원47,500,000주368.6억원
cms8o3fir05lh0z4zwlxunhjlfsc-stock-price043360:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fin05lf0z4zbqsf99bz1
{ "value": "043360", "scheme": "krx_code" }
{
  "value": "043360",
  "scheme": "krx_code"
}
—2026-07-30043360043360KR7043360007디지아이KOSDAQ2,100원75원3.70%2,020원2,220원2,005원10,7762231.3만원9,000,000주189억원
cms8o3fj105ll0z4ze4lqn4g1fsc-stock-price043370:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fiw05lj0z4zf0geeykh1
{ "value": "043370", "scheme": "krx_code" }
{
  "value": "043370",
  "scheme": "krx_code"
}
—2026-07-30043370043370KR7043370006피에이치에이KOSDAQ10,060원50원0.50%9,850원10,200원9,850원18,5971.8억원21,000,000주2112.6억원
cms8o3fjb05lp0z4zjdm3h2vtfsc-stock-price043590:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fj705ln0z4zpfrxll3h1
{ "value": "043590", "scheme": "krx_code" }
{
  "value": "043590",
  "scheme": "krx_code"
}
—2026-07-30043590043590KR7043590009웰킵스하이텍KOSDAQ1,047원46원4.60%970원1,074원970원36,5793715.6만원13,568,381주142억원
cms8o3fjm05lt0z4zglzhmb6dfsc-stock-price043610:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fjh05lr0z4zbblud9441
{ "value": "043610", "scheme": "krx_code" }
{
  "value": "043610",
  "scheme": "krx_code"
}
—2026-07-30043610043610KR7043610005KT지니뮤직KOSDAQ1,347원33원2.51%1,220원1,347원1,220원65,2768394.6만원58,115,438주782.8억원
cms8o3fjv05lx0z4z6xf64c3zfsc-stock-price043650:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fjr05lv0z4zmk94v4zt1
{ "value": "043650", "scheme": "krx_code" }
{
  "value": "043650",
  "scheme": "krx_code"
}
—2026-07-30043650043650KR7043650001국순당KOSDAQ3,470원15원0.43%3,500원3,565원3,455원23,6258283.8만원17,858,304주619.6억원
cms8o3fk605m10z4zy3eexit0fsc-stock-price043710:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fk105lz0z4zyj4w63351
{ "value": "043710", "scheme": "krx_code" }
{
  "value": "043710",
  "scheme": "krx_code"
}
—2026-07-30043710043710KR7043710003코스리거글로벌KOSDAQ2,830원155원5.79%2,640원2,830원2,640원1,638452.4만원17,312,502주489.9억원
cms8o3fkg05m50z4zi2u46ljzfsc-stock-price043910:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fkc05m30z4z7avcwec41
{ "value": "043910", "scheme": "krx_code" }
{
  "value": "043910",
  "scheme": "krx_code"
}
—2026-07-30043910043910KR7043910009자연과환경KOSDAQ2,750원-40원-1.43%2,760원2,870원2,740원21,0845852.4만원11,339,145주311.8억원
cms8o3fkq05m90z4zom07xoiyfsc-stock-price044180:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fkm05m70z4zq59fbx3r1
{ "value": "044180", "scheme": "krx_code" }
{
  "value": "044180",
  "scheme": "krx_code"
}
—2026-07-30044180044180KR7044180008KDKOSDAQ205원0원0.00%0원0원0원00원26,717,799주54.7억원
cms8o3fl005md0z4z7k2s3ppmfsc-stock-price044340:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fkw05mb0z4zhhq7d35g1
{ "value": "044340", "scheme": "krx_code" }
{
  "value": "044340",
  "scheme": "krx_code"
}
—2026-07-30044340044340KR7044340008위닉스KOSDAQ4,350원-140원-3.12%4,775원4,905원4,080원3,627,211163.8억원17,873,425주777.4억원
cms8o3flc05mh0z4z0fdup4imfsc-stock-price044380:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3fl705mf0z4z6f9p5u6q1
{ "value": "044380", "scheme": "krx_code" }
{
  "value": "044380",
  "scheme": "krx_code"
}
—2026-07-30044380044380KR7044380004주연테크KOSPI733원-66원-8.26%800원836원724원243,7471.8억원12,896,316주94.5억원
cms8o3flm05ml0z4z4alup7k6fsc-stock-price044450:202607302026-07-30dayperiod2026-07-31 17:15:152026-07-31 17:15:15cms8o3flh05mj0z4zryxt6tqa1
{ "value": "044450", "scheme": "krx_code" }
{
  "value": "044450",
  "scheme": "krx_code"
}
—2026-07-30044450044450KR7044450005KSS해운KOSPI9,690원80원0.83%9,500원10,000원9,500원54,6485.3억원23,085,880주2237억원
152,185건 중 6,701–6,750← 이전135 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬