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
cms8o3t4w088v0z4zg6t65o42fsc-stock-price389260:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t4r088u0z4z9jko99k51
{ "value": "389260", "scheme": "krx_code" }
{
  "value": "389260",
  "scheme": "krx_code"
}
—2026-07-30389260389260KR7389260001대명에너지KOSDAQ11,500원370원3.32%10,590원12,100원10,590원316,67236.8억원17,916,325주2060.3억원
cms8o3t56088x0z4zn9ibqhg1fsc-stock-price389470:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t51088w0z4z40qp2y7d1
{ "value": "389470", "scheme": "krx_code" }
{
  "value": "389470",
  "scheme": "krx_code"
}
—2026-07-30389470389470KR7389470006인벤티지랩KOSDAQ24,750원-50원-0.20%23,000원25,900원23,000원65,32116.1억원13,307,708주3293.6억원
cms8o3t5h088z0z4z76y4xia1fsc-stock-price389500:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5b088y0z4zm2k70hgl1
{ "value": "389500", "scheme": "krx_code" }
{
  "value": "389500",
  "scheme": "krx_code"
}
—2026-07-30389500389500KR7389500000에스비비테크KOSDAQ25,100원-1,500원-5.64%26,600원28,700원25,000원101,74926.8억원6,663,472주1672.5억원
cms8o3t5r08910z4z2zsw578kfsc-stock-price389650:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5m08900z4za57tbtfl1
{ "value": "389650", "scheme": "krx_code" }
{
  "value": "389650",
  "scheme": "krx_code"
}
—2026-07-30389650389650KR7389650003넥스트바이오메디컬KOSDAQ32,450원-550원-1.67%32,450원34,300원31,400원26,2988.6억원8,277,286주2685.9억원
cms8o3t6108930z4z8ps0hmgofsc-stock-price389680:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5w08920z4zd5pufape1
{ "value": "389680", "scheme": "krx_code" }
{
  "value": "389680",
  "scheme": "krx_code"
}
—2026-07-30389680389680KR7389680000유디엠텍KOSDAQ1,406원5원0.36%1,401원1,453원1,270원68,2399339.2만원8,320,693주116.9억원
cms8o3t6b08950z4z6qw70b8dfsc-stock-price390110:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6608940z4z6ir642za1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-07-30390110390110KR7390110005애니메디솔루션KONEX81원10원14.08%81원81원81원4,50036.4만원9,697,047주7.8억원
cms8o3t6m08970z4zsjuugzpafsc-stock-price391710:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6h08960z4z9kooq5oz1
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-07-30391710391710KR7391710001코닉오토메이션KOSDAQ1,065원6원0.57%1,002원1,104원1,001원119,8251.2억원42,620,470주453.9억원
cms8o3t6v08990z4za6mlddy8fsc-stock-price393210:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6r08980z4zxcfu4h2p1
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-07-30393210393210KR7393210000토마토시스템KOSDAQ1,950원43원2.25%1,820원2,000원1,820원44,6118532.5만원15,614,544주304.4억원
cms8o3t78089b0z4zdmcve5v2fsc-stock-price393890:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t72089a0z4z93c8e8h61
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-07-30393890393890KR7393890009더블유씨피KOSDAQ5,790원-170원-2.85%5,520원6,120원5,520원187,19910.9억원33,843,144주1959.5억원
cms8o3t7g089d0z4zg0ua9nrvfsc-stock-price393970:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t7d089c0z4zturenyh91
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-07-30393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cms8o3t7s089f0z4z3ib2el9wfsc-stock-price394280:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t7n089e0z4zumeaoq2h1
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-07-30394280394280KR7394280002오픈엣지테크놀로지KOSDAQ8,060원-240원-2.89%8,100원8,520원7,900원97,6457.9억원26,346,530주2123.5억원
cms8o3mnq07230z4zqp8kehpofsc-stock-price156100:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mnf07220z4z5mfvkmur1
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-07-30156100156100KR7156100000엘앤케이바이오KOSDAQ2,795원-1,100원-28.24%4,080원4,080원2,730원2,591,84274.2억원22,351,153주624.7억원
cms8o3mo907250z4zigv2ivn1fsc-stock-price158430:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mo307240z4zu6vzy4z81
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-07-30158430158430KR7158430009아톤KOSDAQ3,470원0원0.00%3,350원3,655원3,350원191,9666.7억원24,482,092주849.5억원
cms8o3moq07270z4z4iwoqtvjfsc-stock-price159010:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mol07260z4zo6hysrzl1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-07-30159010159010KR7159010008아스플로KOSDAQ11,120원180원1.65%11,900원12,240원10,720원257,64829.5억원13,334,739주1482.8억원
cms8o3mp707290z4zwcxwnpjefsc-stock-price159580:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mp207280z4zqrjt28ud1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-07-30159580159580KR7159580000제로투세븐KOSDAQ1,890원9원0.48%1,750원1,903원1,750원39,9377313.8만원20,032,636주378.6억원
cms8o3mpo072b0z4zseajvfagfsc-stock-price159910:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mpi072a0z4zk8tkrcbd1
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-07-30159910159910KR7159910009에코글로우KOSDAQ3,085원-25원-0.80%3,035원3,110원2,995원17,0165138.4만원10,467,097주322.9억원
cms8o3mq6072d0z4zg54jkhdgfsc-stock-price160190:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mq1072c0z4zpcb3t7sb1
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-07-30160190160190KR7160190005하이젠알앤엠KOSDAQ12,150원-190원-1.54%11,390원12,850원11,390원128,21215.7억원30,888,000주3752.8억원
cms8o3mqh072f0z4z35gu5xolfsc-stock-price160550:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mqd072e0z4zfvjt4hd71
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-07-30160550160550KR7160550000NEWKOSDAQ1,030원45원4.57%971원1,032원967원43,8744336만원27,906,106주287.4억원
cms8o3mqr072h0z4za95ebvvnfsc-stock-price160980:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mqn072g0z4ze13hsoa81
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-07-30160980160980KR7160980009싸이맥스KOSDAQ23,400원1,200원5.41%22,000원24,750원21,800원164,59438.4억원10,924,243주2556.2억원
cms8o3mr2072j0z4zaftkmwmtfsc-stock-price161000:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mqx072i0z4zlqh74sx51
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-07-30161000161000KR7161000005애경케미칼KOSPI7,700원210원2.80%7,000원8,020원7,000원165,53112.6억원48,648,709주3745.9억원
cms8o3mrc072l0z4zspn4h2bafsc-stock-price161390:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mr7072k0z4zkxsmydt81
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-07-30161390161390KR7161390000한국타이어앤테크놀로지KOSPI65,100원-800원-1.21%66,900원68,200원63,600원516,971339.2억원123,875,069주8조원
cms8o3mrm072n0z4zaexgbtilfsc-stock-price161580:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mri072m0z4zg69evvrb1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-07-30161580161580KR7161580006필옵틱스KOSDAQ20,150원-350원-1.71%19,590원21,400원19,510원167,26334.3억원23,442,247주4723.6억원
cms8o3mrw072p0z4z5at7umy6fsc-stock-price161890:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mrs072o0z4zdyhwmkgu1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-07-30161890161890KR7161890009한국콜마KOSPI93,200원-4,200원-4.31%97,900원100,400원90,100원333,684314.8억원23,605,077주2.1조원
cms8o3ms7072r0z4z95juvia9fsc-stock-price162120:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3ms2072q0z4z34cvtxff1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-07-30162120162120KR7162120000루켄테크놀러지스KONEX3,150원50원1.61%3,195원3,195원3,005원4,0571273만원11,156,602주351.4억원
cms8o3msg072t0z4z5ekwo5r9fsc-stock-price162300:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3msd072s0z4z93805k151
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-07-30162300162300KR7162300008신스틸KOSDAQ1,400원-11원-0.78%1,350원1,477원1,350원22,9483173.9만원41,471,382주580.5억원
cms8o3mss072v0z4zdlt7vc70fsc-stock-price163280:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3msn072u0z4zbnzm0wws1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-07-30163280163280KR7163280001에어레인KOSDAQ2,790원-140원-4.78%2,675원2,980원2,675원56,2901.5억원13,603,078주379.5억원
cms8o3mt1072x0z4z1p4bxzx3fsc-stock-price163560:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3msy072w0z4zah4ewku21
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-07-30163560163560KR7163560006동일고무벨트KOSPI5,400원-100원-1.82%5,220원5,570원5,220원19,1441억원13,900,000주750.6억원
cms8o3mtf072z0z4ziloj2utpfsc-stock-price163730:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mt9072y0z4zhadaqxe81
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-07-30163730163730KR7163730005핑거KOSDAQ6,830원200원3.02%6,200원7,040원6,200원97,7756.6억원12,015,717주820.6억원
cms8o3mts07310z4zxod2i5kzfsc-stock-price166090:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mtm07300z4zarxlozjz1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-07-30166090166090KR7166090001하나머티리얼즈KOSDAQ43,150원-2,300원-5.06%43,250원47,550원43,000원144,84864.7억원19,777,674주8534억원
cms8o3mu207330z4zymp4dq0yfsc-stock-price166480:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mtz07320z4z9qglpzsl1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-07-30166480166480KR7166480004코아스템켐온KOSDAQ1,680원38원2.31%1,719원1,780원1,645원140,7482.4억원52,870,376주888.2억원
cms8o3mud07350z4zkfdsri5rfsc-stock-price168330:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mu807340z4zxoocqg4q1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-07-30168330168330KR7168330009내츄럴엔도텍KOSDAQ1,727원-90원-4.95%1,821원1,821원1,710원26,5044608.1만원31,754,900주548.4억원
cms8o3mun07370z4z4ofzx9y7fsc-stock-price168360:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mui07360z4zzwqakudh1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-07-30168360168360KR7168360006펨트론KOSDAQ9,220원-620원-6.30%8,920원9,990원8,920원214,53119.8억원22,392,557주2064.5억원
cms8o3muw07390z4z9bybd9rtfsc-stock-price169330:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mus07380z4zjbv5izds1
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-07-30169330169330KR7169330008엠브레인KOSDAQ1,310원39원3.07%1,262원1,323원1,220원5,805725.2만원18,316,918주239.9억원
cms8o3mv8073b0z4z8t2uhxo8fsc-stock-price169670:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mv2073a0z4zdhe9xo8r1
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-07-30169670169670KR7169670007코스텍시스템KONEX3,105원-490원-13.63%3,200원3,495원3,105원1,113351.8만원2,868,401주89억원
cms8o3mvh073d0z4z0tzte1iafsc-stock-price170030:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mvc073c0z4zc9xdiiu21
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-07-30170030170030KR7170030001현대공업KOSDAQ4,350원110원2.59%4,050원4,480원4,050원39,7091.7억원15,340,000주667.2억원
cms8o3mvr073f0z4z3eeu4nqofsc-stock-price170790:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mvn073e0z4z7uaz3gbl1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-07-30170790170790KR7170790000파이오링크KOSDAQ7,680원180원2.40%7,400원7,690원7,400원10,4607890.1만원6,397,335주491.3억원
cms8o3mw2073h0z4zn5rhtyc9fsc-stock-price170900:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mvx073g0z4ztadqi7cs1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-07-30170900170900KR7170900005동아에스티KOSPI33,350원-250원-0.74%32,600원34,600원32,600원12,6404.2억원9,727,819주3244.2억원
cms8o3mwc073j0z4za45rtsl1fsc-stock-price170920:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mw7073i0z4znxoora3z1
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-07-30170920170920KR7170920003엘티씨KOSDAQ26,600원-3,000원-10.14%27,800원29,850원26,050원430,576118.9억원10,564,126주2810억원
cms8o3mwn073l0z4zwh1tsm2vfsc-stock-price171010:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mwi073k0z4zs8w7ny9d1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-07-30171010171010KR7171010002램테크놀러지KOSDAQ2,375원-120원-4.81%2,450원2,625원2,350원53,6341.3억원14,298,752주339.5억원
cms8o3mwx073n0z4z5fy5wccnfsc-stock-price171090:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mws073m0z4zc3xfxo441
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-07-30171090171090KR7171090004선익시스템KOSDAQ49,500원-400원-0.80%46,850원50,500원46,850원52,24125.3억원10,127,626주5013.1억원
cms8o3mx8073p0z4zirhm2mlbfsc-stock-price171120:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mx3073o0z4zetkub0nc1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-07-30171120171120KR7171120009라이온켐텍KOSDAQ1,899원1원0.05%1,874원1,988원1,863원52,1609953.6만원35,901,760주681.7억원
cms8o3mxi073r0z4zj8iy0t6gfsc-stock-price172670:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mxe073q0z4z86diev1r1
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-07-30172670172670KR7172670002에이엘티KOSDAQ7,440원-70원-0.93%7,370원8,420원7,370원57,8784.4억원8,960,259주666.6억원
cms8o3mxu073t0z4z7xcjdkr3fsc-stock-price173130:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mxp073s0z4zxvrka2bn1
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-07-30173130173130KR7173130006오파스넷KOSDAQ5,590원-40원-0.71%5,600원5,750원5,520원91,9445.1억원13,046,473주729.2억원
cms8o3my5073v0z4znh5ij40yfsc-stock-price173940:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3my0073u0z4z5smh5dmy1
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-07-30173940173940KR7173940008에프엔씨엔터KOSDAQ2,095원-100원-4.56%2,190원2,190원2,030원20,7074310.6만원15,392,808주322.4억원
cms8o3myg073x0z4zkc2eey1efsc-stock-price174900:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3myb073w0z4zhz8y199s1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-07-30174900174900KR7174900001앱클론KOSDAQ17,280원460원2.73%16,800원18,450원16,650원141,59424.9억원19,952,129주3447.7억원
cms8o3myr073z0z4zcb8xdbbkfsc-stock-price175140:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mym073y0z4zfvei9iwk1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-07-30175140175140KR7175140003아고스KOSDAQ1,965원-35원-1.75%1,950원2,030원1,901원30,1955919.8만원24,944,253주490.1억원
cms8o3mz007410z4zoiflzjwvfsc-stock-price175250:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3myx07400z4zkvm06kx31
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-07-30175250175250KR7175250000아이큐어KOSDAQ2,170원0원0.00%0원0원0원00원37,558,368주815억원
cms8o3mzb07430z4znq0wtmtwfsc-stock-price175330:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mz607420z4zhbu5s68s1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-07-30175330175330KR7175330000JB금융지주KOSPI26,900원650원2.48%26,950원28,000원26,350원408,225111.1억원186,521,824주5조원
cms8o3mzm07450z4zmnby0c97fsc-stock-price176590:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mzh07440z4zf7n2mnw21
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-07-30176590176590KR7176590008코나솔KONEX1,610원-30원-1.83%1,600원1,649원1,500원396.1만원5,836,383주93.9억원
cms8o3mzx07470z4zz86dunlhfsc-stock-price176750:202607302026-07-30dayperiod2026-07-31 17:15:252026-07-31 17:15:25cms8o3mzr07460z4zfcua9f7f1
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-07-30176750176750KR7176750008듀켐바이오KOSDAQ5,440원-290원-5.06%5,170원5,620원5,170원59,6753.1억원28,488,720주1549.7억원
152,185건 중 8,101–8,150← 이전163 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬