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
cmuoja2i139yl109oi3l2aixlfsc-stock-price388610:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2hv39yj109o5fscz05r1
{ "value": "388610", "scheme": "krx_code" }
{
  "value": "388610",
  "scheme": "krx_code"
}
—2026-09-29388610388610KR7388610008지에프씨생명과학KOSDAQ5,550원-210원-3.65%5,640원5,990원5,550원15,6768782.1만원5,325,383주295.5억원
cmuoja2ia39yp109o3fywa7bjfsc-stock-price388720:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2i639yn109ospnb8pzi1
{ "value": "388720", "scheme": "krx_code" }
{
  "value": "388720",
  "scheme": "krx_code"
}
—2026-09-29388720388720KR7388720005유일로보틱스KOSDAQ67,100원-700원-1.03%68,600원68,600원65,900원19,31612.9억원11,781,345주7905.2억원
cmuoja2ik39yt109ophkuidyifsc-stock-price388790:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2ig39yr109owxrl6avr1
{ "value": "388790", "scheme": "krx_code" }
{
  "value": "388790",
  "scheme": "krx_code"
}
—2026-09-29388790388790KR7388790008라이콤KOSDAQ5,140원10원0.19%5,070원5,170원5,040원221,74411.3억원30,614,160주1573.5억원
cmuoja2iv39yx109o5bzerloqfsc-stock-price388870:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2iq39yv109ovy45slp81
{ "value": "388870", "scheme": "krx_code" }
{
  "value": "388870",
  "scheme": "krx_code"
}
—2026-09-29388870388870KR7388870008파로스아이바이오KOSDAQ5,710원-290원-4.83%6,000원6,050원5,640원57,9723.3억원12,945,932주739.2억원
cmuoja2j539z1109o1c7hbgctfsc-stock-price389020:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2j039yz109o8swoicuq1
{ "value": "389020", "scheme": "krx_code" }
{
  "value": "389020",
  "scheme": "krx_code"
}
—2026-09-29389020389020KR7389020009자람테크놀로지KOSDAQ15,900원-200원-1.24%16,050원16,100원15,590원53,2448.4억원6,905,082주1097.9억원
cmuoja2jg39z5109ot0f4po55fsc-stock-price389030:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2jb39z3109owasntn9s1
{ "value": "389030", "scheme": "krx_code" }
{
  "value": "389030",
  "scheme": "krx_code"
}
—2026-09-29389030389030KR7389030008지니너스KOSDAQ2,230원-125원-5.31%2,320원2,435원2,170원395,7399억원39,392,271주878.4억원
cmuoja2jq39z9109o32omkz2wfsc-stock-price389140:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2jl39z7109ovi45s8f61
{ "value": "389140", "scheme": "krx_code" }
{
  "value": "389140",
  "scheme": "krx_code"
}
—2026-09-29389140389140KR7389140005포바이포KOSDAQ5,390원-310원-5.44%5,700원5,760원5,300원124,1076.9억원14,269,735주769.1억원
cmuoja2jz39zd109orrdxnmbifsc-stock-price389260:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:10cmuoja2jv39zb109o13xvkenn1
{ "value": "389260", "scheme": "krx_code" }
{
  "value": "389260",
  "scheme": "krx_code"
}
—2026-09-29389260389260KR7389260001대명에너지KOSDAQ12,840원-450원-3.39%13,290원13,310원12,700원78,35110억원17,916,325주2300.4억원
cmuoja2ka39zh109owiqpdeiyfsc-stock-price389470:202609292026-09-29dayperiod2026-10-01 05:04:102026-10-01 05:04:11cmuoja2k539zf109o8cxl8c821
{ "value": "389470", "scheme": "krx_code" }
{
  "value": "389470",
  "scheme": "krx_code"
}
—2026-09-29389470389470KR7389470006인벤티지랩KOSDAQ23,750원-150원-0.63%25,400원25,600원23,600원127,33630.9억원13,307,708주3160.5억원
cmuoja2kq39zl109owxsetatffsc-stock-price389500:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2kk39zj109o02ab0q6a1
{ "value": "389500", "scheme": "krx_code" }
{
  "value": "389500",
  "scheme": "krx_code"
}
—2026-09-29389500389500KR7389500000에스비비테크KOSDAQ41,450원-600원-1.43%42,300원42,300원40,500원47,64619.7억원6,663,472주2762억원
cmuoja2kz39zp109ogv1qdbr8fsc-stock-price389650:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2kv39zn109ottnrd3rh1
{ "value": "389650", "scheme": "krx_code" }
{
  "value": "389650",
  "scheme": "krx_code"
}
—2026-09-29389650389650KR7389650003넥스트바이오메디컬KOSDAQ30,650원-700원-2.23%31,800원31,800원30,300원13,9184.2억원8,277,286주2536.9억원
cmuoja2lb39zt109oqxukf9oefsc-stock-price389680:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2l539zr109o2tagotjx1
{ "value": "389680", "scheme": "krx_code" }
{
  "value": "389680",
  "scheme": "krx_code"
}
—2026-09-29389680389680KR7389680000유디엠텍KOSDAQ2,940원-270원-8.41%3,160원3,205원2,885원149,9584.4억원8,320,693주244.6억원
cmuoja2lk39zx109ohdxnc81ffsc-stock-price390110:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2lg39zv109oaf65sv9i1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-09-29390110390110KR7390110005애니메디솔루션KONEX520원0원0.00%520원520원442원146,422원9,697,047주50.4억원
cmuoja2lw3a01109o9x5v4mmefsc-stock-price391710:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2lq39zz109oblx2tihw1
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-09-29391710391710KR7391710001코닉오토메이션KOSDAQ1,274원16원1.27%1,247원1,280원1,222원75,1829436.9만원42,620,470주542.9억원
cmuoja2m63a05109ogoh0smygfsc-stock-price393210:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2m03a03109o6a381qlz1
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-09-29393210393210KR7393210000토마토시스템KOSDAQ3,620원-635원-14.92%3,895원4,280원3,520원2,469,26096.3억원15,614,544주565.2억원
cmuoja2mf3a09109om7vvk2lgfsc-stock-price393890:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2mb3a07109o9pqg4v7a1
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-09-29393890393890KR7393890009더블유씨피KOSDAQ10,030원-80원-0.79%10,000원10,240원9,510원188,56918.4억원33,843,144주3394.4억원
cmuoja2mq3a0d109o4e2o2na6fsc-stock-price393970:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2ml3a0b109o8jfiksiy1
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-09-29393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cmuoja2n43a0i109ow1f0hym3fsc-stock-price394280:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2my3a0g109o6gyksxqa1
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-09-29394280394280KR7394280002오픈엣지테크놀로지KOSDAQ9,880원40원0.41%9,610원9,950원9,310원103,32510억원26,346,530주2603억원
cmuoja2nd3a0m109ovhwai7wbfsc-stock-price394420:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2n93a0k109oq4kixb5e1
{ "value": "394420", "scheme": "krx_code" }
{
  "value": "394420",
  "scheme": "krx_code"
}
—2026-09-29394420394420KR7394420004리센스메디컬KOSDAQ9,540원-180원-1.85%9,680원9,730원9,300원33,0653.1억원10,999,701주1049.3억원
cmuoja2no3a0q109ogdr22jhkfsc-stock-price394800:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2nj3a0o109o6r9ch2981
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-09-29394800394800KR7394800007쓰리빌리언KOSDAQ6,630원-650원-8.93%6,800원6,930원6,430원1,833,945121.6억원31,822,553주2109.8억원
cmuoja2ny3a0u109o01ukpbuofsc-stock-price395400:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2nt3a0s109oe9xkn8yz1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-09-29395400395400KR7395400005SK리츠KOSPI5,230원-60원-1.13%5,280원5,280원5,160원120,4626.2억원301,017,620주1.5조원
cmuoja2o83a0y109o5c0e1veffsc-stock-price396270:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2o43a0w109ogd3cjo471
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-09-29396270396270KR7396270001넥스트칩KOSDAQ2,300원0원0.00%2,295원2,360원2,255원198,4664.5억원32,887,431주756.4억원
cmuoja2oj3a12109oz4zlzbl0fsc-stock-price396300:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2oe3a10109odzbqxuox1
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-09-29396300396300KR7396300006HT로보틱스KOSDAQ5,520원-410원-6.91%5,950원6,000원5,450원2,686,873152.4억원26,489,500주1462.2억원
cmuoja2os3a16109otl7x4ta9fsc-stock-price396470:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2oo3a14109owo4nfozq1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-09-29396470396470KR7396470007워트KOSDAQ6,890원50원0.73%6,850원6,920원6,740원76,9985.2억원16,120,000주1110.6억원
cmuoja2p23a1a109o81l1nsidfsc-stock-price396690:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2oy3a18109ojph1u1bf1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-09-29396690396690KR7396690000미래에셋글로벌리츠KOSPI1,347원-88원-6.13%1,390원1,390원1,346원120,9881.6억원39,605,940주533.4억원
cmuoja2pc3a1e109o6b63ga6gfsc-stock-price397030:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2p83a1c109oh95k4hi81
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-09-29397030397030KR7397030008에이프릴바이오KOSDAQ18,690원-10원-0.05%18,510원18,920원17,760원178,96932.7억원27,558,782주5150.7억원
cmuoja2po3a1i109ow6hddojbfsc-stock-price397810:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2pi3a1g109oa9g1wx991
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-09-29397810397810KR7397810003애드포러스KOSDAQ6,440원-490원-7.07%6,780원6,940원6,280원13,0698568.8만원5,160,770주332.3억원
cmuoja2px3a1m109o1a5lipflfsc-stock-price398120:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2ps3a1k109oj92tuv1c1
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-09-29398120398120KR7398120006에스지헬스케어KOSDAQ2,045원-105원-4.88%2,150원2,600원2,015원714,84116.5억원11,841,511주242.1억원
cmuoja2q73a1q109osi1641q3fsc-stock-price399720:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2q23a1o109oqxxav0wh1
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-09-29399720399720KR7399720002가온칩스KOSDAQ46,250원750원1.65%44,900원46,300원44,650원99,41145.4억원11,858,844주5484.7억원
cmuoja2qi3a1u109o7rmswdojfsc-stock-price400760:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2qd3a1s109o84xm9tmc1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-09-29400760400760KR7400760005NH올원리츠KOSPI2,800원20원0.72%2,780원2,800원2,775원40,6761.1억원54,929,275주1538억원
cmuoja2qt3a1y109o3j044ocgfsc-stock-price402030:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2qn3a1w109oeqjhi78u1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-09-29402030402030KR7402030001코난테크놀로지KOSDAQ12,610원-410원-3.15%13,100원13,100원12,490원11,6471.4억원12,517,488주1578.4억원
cmuoja2r33a22109o6qxvyjyqfsc-stock-price402340:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2qy3a20109of002ym631
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-09-29402340402340KR7402340004SK스퀘어KOSPI1,118,000원18,000원1.64%1,096,000원1,121,000원1,087,000원434,5584811.7억원131,923,998주147.4조원
cmuoja2rc3a26109o4s7iknpwfsc-stock-price402420:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2r83a24109ogi9wrvhd1
{ "value": "402420", "scheme": "krx_code" }
{
  "value": "402420",
  "scheme": "krx_code"
}
—2026-09-29402420402420KR7402420004켈스KONEX1,700원0원0.00%1,800원1,800원1,700원23,500원2,348,763주39.9억원
cmuoja2rn3a2a109okc65l6hqfsc-stock-price402490:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2ri3a28109om8sxcnbn1
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-09-29402490402490KR7402490007그린리소스KOSDAQ7,510원370원5.18%7,150원7,800원7,100원504,22638억원16,935,217주1271.8억원
cmuoja2rx3a2e109osy74q8vufsc-stock-price403360:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2rt3a2c109orkm4tpje1
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-09-29403360403360KR7403360001라피치KONEX6,800원0원0.00%6,780원6,800원6,450원1,7021101.3만원3,767,635주256.1억원
cmuoja2s83a2i109ozkuo1265fsc-stock-price403490:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2s33a2g109of4pfl7z41
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-09-29403490403490KR7403490006우듬지팜KOSDAQ1,956원-59원-2.93%2,040원2,040원1,940원23,6344654.9만원9,186,492주179.6억원
cmuoja2sj3a2m109otw6akdlqfsc-stock-price403550:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2sd3a2k109os7xgnyyb1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-09-29403550403550KR7403550007쏘카KOSPI10,740원70원0.66%10,780원10,820원10,620원5,5675974.5만원37,939,942주4074.7억원
cmuoja2st3a2q109oh1epu918fsc-stock-price403810:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2so3a2o109ow66wnl4h1
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-09-29403810403810KR7403810005아이엘로보틱스KONEX2,145원65원3.13%2,210원2,210원1,921원692138.6만원9,937,346주213.1억원
cmuoja2t23a2u109olvar9l8yfsc-stock-price403850:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2sy3a2s109o91nh38gw1
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-09-29403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ12,570원250원2.03%12,310원12,600원12,120원46,0545.7억원14,351,010주1803.9억원
cmuoja2td3a2y109o0fosco1zfsc-stock-price403870:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2t83a2w109oqce7cmr71
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-09-29403870403870KR7403870009HPSPKOSDAQ61,000원5,000원8.93%55,800원61,500원55,800원5,007,1172994.7억원82,300,000주5조원
cmuoja2tn3a32109olso4ql39fsc-stock-price404990:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2tj3a30109ovjyj72o11
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-09-29404990404990KR7404990004신한서부티엔디리츠KOSPI3,950원40원1.02%3,950원3,950원3,835원34,7831.3억원61,627,860주2434.3억원
cmuoja2ty3a36109ososhz8jpfsc-stock-price405000:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2tt3a34109ojq5ja1wh1
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-09-29405000405000KR7405000001플라즈맵KOSDAQ3,510원65원1.89%3,445원3,590원3,380원7,3512560.9만원5,373,532주188.6억원
cmuoja2u83a3a109obkjyg2onfsc-stock-price405100:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2u33a38109opra9mp221
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-09-29405100405100KR7405100009큐알티KOSDAQ14,160원-50원-0.35%14,410원14,440원14,030원16,7592.3억원12,289,301주1740.1억원
cmuoja2ui3a3e109oiykrm2htfsc-stock-price405920:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2ud3a3c109oxpwpa66a1
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-09-29405920405920KR7405920000나라셀라KOSDAQ1,775원-94원-5.03%1,869원1,869원1,774원11,1992056.3만원12,878,076주228.5억원
cmuoja2ut3a3i109ogt5p2f9sfsc-stock-price406820:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2un3a3g109ounrq1h761
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-09-29406820406820KR7406820001뷰티스킨KOSDAQ2,460원60원2.50%2,420원2,760원2,380원3,688,45194.8억원14,136,157주347.7억원
cmuoja2vg3a3q109o58905iu8fsc-stock-price408470:202609292026-09-29dayperiod2026-10-01 05:04:112026-10-01 05:04:11cmuoja2vb3a3p109orxcvo1vj1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-09-29408470408470KR7408470003한패스KOSDAQ4,650원-165원-3.43%4,815원4,820원4,625원44,9442.1억원10,572,000주491.5억원
cmuoja3cp3aa6109ozm9trg8ofsc-stock-price440110:202609292026-09-29dayperiod2026-10-01 05:04:122026-10-01 05:04:12cmuoja3cc3aa4109oswxv7pqo1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-09-29440110440110KR7440110005파두KOSDAQ83,600원2,700원3.34%79,900원85,700원79,700원625,822523.5억원50,111,027주4.1조원
cmuoja3ee3aan109opmko07vsfsc-stock-price443060:202609292026-09-29dayperiod2026-10-01 05:04:122026-10-01 05:04:12cmuoja3e93aal109o9sj51m9n1
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-09-29443060443060KR7443060009HD현대마린솔루션KOSPI237,500원-8,000원-3.26%243,500원243,500원230,500원60,544142.1억원44,833,460주10.6조원
cmuoja3ez3aav109o7tlb55hdfsc-stock-price443670:202609292026-09-29dayperiod2026-10-01 05:04:122026-10-01 05:04:12cmuoja3eu3aat109o8wpjviay1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-09-29443670443670KR7443670005에스피소프트KOSDAQ4,780원-175원-3.53%4,910원4,955원4,740원354,21517억원24,010,564주1147.7억원
cmuoja3fi3ab2109oulqawyj7fsc-stock-price445090:202609292026-09-29dayperiod2026-10-01 05:04:122026-10-01 05:04:12cmuoja3ff3ab1109o749qn6r51
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-09-29445090445090KR7445090004에이직랜드KOSDAQ21,700원50원0.23%21,550원21,800원21,150원28,0456억원10,925,658주2370.8억원
120,605건 중 91,201–91,250← 이전1825 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬