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
cmv7dk1vr0fga10b5wz9ms7lpfsc-stock-price038110:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1vm0fg610b5a7muspja1
{ "value": "038110", "scheme": "krx_code" }
{
  "value": "038110",
  "scheme": "krx_code"
}
—2026-10-12038110038110KR7038110003에코플라스틱KOSDAQ1,987원-58원-2.84%2,060원2,060원1,982원125,1622.5억원41,169,370주818억원
cmv7dk1wb0fgl10b5vh54bad9fsc-stock-price038390:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1w60fgj10b58vhtwktf1
{ "value": "038390", "scheme": "krx_code" }
{
  "value": "038390",
  "scheme": "krx_code"
}
—2026-10-12038390038390KR7038390001레드캡투어KOSDAQ9,900원-100원-1.00%9,900원10,040원9,870원27,4922.7억원16,720,822주1655.3억원
cmv7dk1jd0f9e10b5fv35ws9jfsc-stock-price036090:202610122026-10-12dayperiod2026-10-14 09:31:352026-10-14 09:31:35cmv7dk1j80f9a10b554d23fw21
{ "value": "036090", "scheme": "krx_code" }
{
  "value": "036090",
  "scheme": "krx_code"
}
—2026-10-12036090036090KR7036090009위지트KOSDAQ1,326원-59원-4.26%1,388원1,388원1,315원188,1932.5억원42,550,514주564.2억원
cmv7dk1jx0f9q10b51frzr35yfsc-stock-price036170:202610122026-10-12dayperiod2026-10-14 09:31:352026-10-14 09:31:35cmv7dk1jt0f9m10b5an99bf091
{ "value": "036170", "scheme": "krx_code" }
{
  "value": "036170",
  "scheme": "krx_code"
}
—2026-10-12036170036170KR7036170009에이치엠넥스KOSDAQ3,205원-20원-0.62%3,205원3,420원3,160원298,1709.7억원61,365,626주1966.7억원
cmv7dk1kh0fa110b51kfg5aqbfsc-stock-price036200:202610122026-10-12dayperiod2026-10-14 09:31:352026-10-14 09:31:35cmv7dk1ke0f9z10b5ad6asl3v1
{ "value": "036200", "scheme": "krx_code" }
{
  "value": "036200",
  "scheme": "krx_code"
}
—2026-10-12036200036200KR7036200004유니셈KOSDAQ10,670원-240원-2.20%10,720원10,840원10,200원245,27126억원30,664,223주3271.8억원
cmv7dk1l30fad10b5p0erpe4vfsc-stock-price036420:202610122026-10-12dayperiod2026-10-14 09:31:352026-10-14 09:31:35cmv7dk1kz0fab10b5qzthd0u61
{ "value": "036420", "scheme": "krx_code" }
{
  "value": "036420",
  "scheme": "krx_code"
}
—2026-10-12036420036420KR7036420008콘텐트리중앙KOSPI1,513원9원0.60%1,504원1,535원1,465원45,1396695.5만원19,262,308주291.4억원
cmv7dk1qd0fdc10b5jnrz5aexfsc-stock-price036930:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1q70fd910b5ummq3dfj1
{ "value": "036930", "scheme": "krx_code" }
{
  "value": "036930",
  "scheme": "krx_code"
}
—2026-10-12036930036930KR7036930006주성엔지니어링KOSDAQ253,000원-14,500원-5.42%262,000원271,500원247,000원1,676,2914325.4억원46,481,121주11.7조원
cmv7dk1qn0fdh10b51ju096olfsc-stock-price037030:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1qi0fdf10b5i9bss1gg1
{ "value": "037030", "scheme": "krx_code" }
{
  "value": "037030",
  "scheme": "krx_code"
}
—2026-10-12037030037030KR7037030004파워넷KOSDAQ3,580원-250원-6.53%3,845원3,845원3,550원344,48112.4억원25,512,992주913.3억원
cmv7dk1qy0fdn10b5jkpu1mvhfsc-stock-price037070:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1qs0fdk10b5ixasg3sb1
{ "value": "037070", "scheme": "krx_code" }
{
  "value": "037070",
  "scheme": "krx_code"
}
—2026-10-12037070037070KR7037070000파세코KOSDAQ6,820원-110원-1.59%6,920원6,920원6,740원98,4456.6억원20,000,000주1364억원
cmv7dk1r90fdr10b5psvcey8hfsc-stock-price037230:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1r40fdq10b5ftwan63y1
{ "value": "037230", "scheme": "krx_code" }
{
  "value": "037230",
  "scheme": "krx_code"
}
—2026-10-12037230037230KR7037230000한국팩키지KOSDAQ1,325원-11원-0.82%1,364원1,364원1,321원98,3381.3억원29,800,327주394.8억원
cmv7dk1rj0fdx10b5yhfdy764fsc-stock-price037270:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1re0fdu10b5foo2ko331
{ "value": "037270", "scheme": "krx_code" }
{
  "value": "037270",
  "scheme": "krx_code"
}
—2026-10-12037270037270KR7037270006YG PLUSKOSPI2,970원-100원-3.26%3,070원3,115원2,965원187,3585.6억원63,663,110주1890.7억원
cmv7dk1s70fe910b51m2xxtjkfsc-stock-price037350:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1s10fe510b59vduhu1h1
{ "value": "037350", "scheme": "krx_code" }
{
  "value": "037350",
  "scheme": "krx_code"
}
—2026-10-12037350037350KR7037350006성도이엔지KOSDAQ8,110원-310원-3.68%8,420원8,780원8,030원268,49122.5억원15,210,000주1233.5억원
cmv7dk1sr0fel10b5a6wsy8stfsc-stock-price037400:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1sm0feh10b5nnk9z4vo1
{ "value": "037400", "scheme": "krx_code" }
{
  "value": "037400",
  "scheme": "krx_code"
}
—2026-10-12037400037400KR7037400009우리엔터프라이즈KOSDAQ3,425원-40원-1.15%3,495원3,495원3,275원9,3563166만원5,244,669주179.6억원
cmv7dk1tb0few10b5q88fweeqfsc-stock-price037460:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1t60fet10b544yqsoxn1
{ "value": "037460", "scheme": "krx_code" }
{
  "value": "037460",
  "scheme": "krx_code"
}
—2026-10-12037460037460KR7037460003삼지전자KOSDAQ29,550원-1,650원-5.29%31,250원31,300원29,550원31,6319.5억원16,318,522주4822.1억원
cmv7dk1uw0ffs10b5okww673hfsc-stock-price038010:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1ur0ffp10b5az6cjir81
{ "value": "038010", "scheme": "krx_code" }
{
  "value": "038010",
  "scheme": "krx_code"
}
—2026-10-12038010038010KR7038010005제일테크노스KOSDAQ5,410원-60원-1.10%5,500원5,500원5,340원4,5512456.2만원9,000,000주486.9억원
cmv7dk1vg0fg310b5z9zcn2vdfsc-stock-price038070:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1vb0fg110b5jchve7pm1
{ "value": "038070", "scheme": "krx_code" }
{
  "value": "038070",
  "scheme": "krx_code"
}
—2026-10-12038070038070KR7038070009서린바이오KOSDAQ3,930원-140원-3.44%4,145원4,145원3,930원8,9473541.6만원9,300,676주365.5억원
cmv7dk1w00fgf10b5o05cb49afsc-stock-price038290:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1vv0fgc10b5i3tkck021
{ "value": "038290", "scheme": "krx_code" }
{
  "value": "038290",
  "scheme": "krx_code"
}
—2026-10-12038290038290KR7038290003마크로젠KOSDAQ11,680원-500원-4.11%12,180원12,180원11,600원19,2782.2억원10,841,400주1266.2억원
cmv7dk1wl0fgr10b5n7s3l84mfsc-stock-price038460:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1wh0fgp10b5k5eeg0nn1
{ "value": "038460", "scheme": "krx_code" }
{
  "value": "038460",
  "scheme": "krx_code"
}
—2026-10-12038460038460KR7038460002바이오스마트KOSDAQ2,740원-130원-4.53%2,885원2,885원2,725원89,5152.5억원25,274,542주692.5억원
cmv7dk1xa0fh510b59n9bp1ypfsc-stock-price038530:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1x30fh110b5sxjyamf21
{ "value": "038530", "scheme": "krx_code" }
{
  "value": "038530",
  "scheme": "krx_code"
}
—2026-10-12038530038530KR7038530002케이바이오랩스KOSDAQ3,620원-230원-5.97%3,820원3,820원3,600원21,2127734.9만원5,178,024주187.4억원
cmv7dk1xm0fhb10b5pjy70plvfsc-stock-price038540:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1xi0fh910b5lo3epwnr1
{ "value": "038540", "scheme": "krx_code" }
{
  "value": "038540",
  "scheme": "krx_code"
}
—2026-10-12038540038540KR7038540001상상인KOSDAQ1,937원-13원-0.67%1,949원1,967원1,933원18,2043538.8만원55,328,313주1071.7억원
cmv7dk1xx0fhh10b5ni4ojl5ofsc-stock-price038620:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1xs0fhe10b5fyrekgdm1
{ "value": "038620", "scheme": "krx_code" }
{
  "value": "038620",
  "scheme": "krx_code"
}
—2026-10-12038620038620KR7038620001위즈코프KOSDAQ2,130원5원0.24%2,150원2,150원2,090원13,9042934.6만원15,145,893주322.6억원
cmv7dk1y70fhn10b5xk4u42tafsc-stock-price038680:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1y20fhk10b5lu9sf4yk1
{ "value": "038680", "scheme": "krx_code" }
{
  "value": "038680",
  "scheme": "krx_code"
}
—2026-10-12038680038680KR7038680005에스넷KOSDAQ3,835원-60원-1.54%3,950원3,950원3,825원61,2382.3억원19,912,642주763.6억원
cmv7dk1yh0fht10b5orkihuw1fsc-stock-price038870:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1yc0fhq10b52ul4z4vz1
{ "value": "038870", "scheme": "krx_code" }
{
  "value": "038870",
  "scheme": "krx_code"
}
—2026-10-12038870038870KR7038870002에코심플렉스KOSDAQ2,125원-10원-0.47%2,175원2,175원2,060원7,7551631.6만원14,014,949주297.8억원
cmv7dk1ys0fhz10b5uxhg009xfsc-stock-price038880:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1ym0fhw10b5lvlyyxxu1
{ "value": "038880", "scheme": "krx_code" }
{
  "value": "038880",
  "scheme": "krx_code"
}
—2026-10-12038880038880KR7038880001아이에이KOSDAQ3,380원-255원-7.02%3,600원3,700원3,380원7,6462723만원7,514,423주253.9억원
cmv7dk1z20fi510b5fw9wmj9dfsc-stock-price038950:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1yx0fi210b5je20j0up1
{ "value": "038950", "scheme": "krx_code" }
{
  "value": "038950",
  "scheme": "krx_code"
}
—2026-10-12038950038950KR7038950002파인디지털KOSDAQ2,785원-100원-3.47%2,835원2,915원2,775원2,119593.6만원10,210,765주284.3억원
cmv7dk1ze0fib10b5jtyy3lv4fsc-stock-price039010:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1z80fi810b5rd2ujtxq1
{ "value": "039010", "scheme": "krx_code" }
{
  "value": "039010",
  "scheme": "krx_code"
}
—2026-10-12039010039010KR7039010004현대에이치티KOSDAQ7,970원-50원-0.62%8,080원8,180원7,760원33,8722.6억원8,625,000주687.4억원
cmv7dk1pb0fcp10b5rh8kc57pfsc-stock-price036800:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1p60fcn10b5xzhjtkuo1
{ "value": "036800", "scheme": "krx_code" }
{
  "value": "036800",
  "scheme": "krx_code"
}
—2026-10-12036800036800KR7036800001나이스정보통신KOSDAQ8,050원70원0.88%8,110원8,410원7,980원178,91814.6억원45,500,000주3662.7억원
cmv7dk1pi0fcv10b5kdnd1qyzfsc-stock-price036810:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1pf0fcs10b5izrvqwft1
{ "value": "036810", "scheme": "krx_code" }
{
  "value": "036810",
  "scheme": "krx_code"
}
—2026-10-12036810036810KR7036810000에프에스티KOSDAQ32,350원-1,500원-4.43%33,400원34,450원32,250원99,29232.8억원21,649,789주7003.7억원
cmv7dk1pt0fd110b50sinpiaqfsc-stock-price036830:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1pn0fcy10b5qv16giam1
{ "value": "036830", "scheme": "krx_code" }
{
  "value": "036830",
  "scheme": "krx_code"
}
—2026-10-12036830036830KR7036830008솔브레인홀딩스KOSDAQ47,600원-2,000원-4.03%50,100원51,500원47,350원99,61248.7억원20,503,981주9759.8억원
cmv7dk1q20fd710b5h0h7g9dpfsc-stock-price036890:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk1py0fd410b5n8p22wtr1
{ "value": "036890", "scheme": "krx_code" }
{
  "value": "036890",
  "scheme": "krx_code"
}
—2026-10-12036890036890KR7036890002진성티이씨KOSDAQ10,210원-390원-3.68%10,650원10,650원10,130원204,60520.9억원22,032,623주2249.5억원
cmv7dk21f0fj510b59hvdkoi1fsc-stock-price039240:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2170fj210b5fgxt7gdt1
{ "value": "039240", "scheme": "krx_code" }
{
  "value": "039240",
  "scheme": "krx_code"
}
—2026-10-12039240039240KR7039240007경남스틸KOSDAQ1,903원-55원-2.81%1,958원1,958원1,903원25,5154890.3만원26,979,604주513.4억원
cmv7dk27k0fmg10b5e2o1ycc0fsc-stock-price040910:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk27f0fmd10b509g17c0y1
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
—2026-10-12040910040910KR7040910002아이씨디KOSDAQ4,205원-5원-0.12%4,195원4,205원4,060원21,5648834.6만원18,174,275주764.2억원
cmv7dk2840fmr10b5cjl6h342fsc-stock-price041190:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2800fmp10b55lqay4h01
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
—2026-10-12041190041190KR7041190000우리기술투자KOSDAQ5,800원-90원-1.53%5,890원5,950원5,750원927,03453.8억원79,800,000주4628.4억원
cmv7dk28q0fn410b5ps8nq33ffsc-stock-price041460:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk28l0fn110b5h49ay24r1
{ "value": "041460", "scheme": "krx_code" }
{
  "value": "041460",
  "scheme": "krx_code"
}
—2026-10-12041460041460KR7041460007한국전자인증KOSDAQ3,180원-140원-4.22%3,320원3,320원3,170원51,3151.6억원18,430,109주586억원
cmv7dk29a0fnf10b5z8f3gp7ffsc-stock-price041520:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2950fnd10b5q6r0jtqp1
{ "value": "041520", "scheme": "krx_code" }
{
  "value": "041520",
  "scheme": "krx_code"
}
—2026-10-12041520041520KR7041520008이엘씨KOSDAQ12,510원-380원-2.95%12,900원12,910원12,430원13,8421.7억원12,188,730주1524.8억원
cmv7dk29u0fns10b5n7iqdpp2fsc-stock-price041650:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk29q0fno10b5596f84vd1
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-10-12041650041650KR7041650003상신브레이크KOSPI2,135원-5원-0.23%2,140원2,165원2,115원12,0272576.6만원21,471,450주458.4억원
cmv7dk2af0fo410b54pkd3y63fsc-stock-price041910:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2aa0fo010b53isvb73k1
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-10-12041910041910KR7041910001폴라리스AI파마KOSDAQ5,820원-50원-0.85%6,000원6,000원5,760원56,8693.3억원13,283,350주773억원
cmv7dk2b00fog10b5tkljzfwxfsc-stock-price041930:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2av0foc10b5x006wi5x1
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-10-12041930041930KR7041930009SY동아KOSDAQ4,835원-130원-2.62%4,965원4,980원4,835원36,4731.7억원15,200,000주734.9억원
cmv7dk2bb0fol10b523alowymfsc-stock-price041960:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2b50foj10b5z1a6f62k1
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-10-12041960041960KR7041960006코미팜KOSDAQ11,250원-110원-0.97%11,360원11,420원10,940원259,79629억원74,618,201주8394.5억원
cmv7dk2bw0foy10b51fd01vfdfsc-stock-price042040:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2bq0fov10b5wvtuag111
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-10-12042040042040KR7042040006케이피엠테크KOSDAQ5,500원-80원-1.43%5,580원5,590원5,330원10,6135786.7만원8,670,991주476.9억원
cmv7dk2cg0fpa10b5orloksndfsc-stock-price042370:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2cb0fp710b5u6e2t14n1
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-10-12042370042370KR7042370007비츠로테크KOSDAQ9,680원-830원-7.90%10,530원10,650원9,680원491,07148.9억원26,200,025주2536.1억원
cmv7dk2d00fpl10b5orlhk3vjfsc-stock-price042500:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2cv0fpj10b5fbn52jps1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-10-12042500042500KR7042500009링네트KOSDAQ4,220원-125원-2.88%4,300원4,345원4,220원160,1156.8억원22,291,144주940.6억원
cmv7dk2dl0fpy10b57v93b5qlfsc-stock-price042520:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2dg0fpv10b5bzka2vxy1
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-10-12042520042520KR7042520007한스바이오메드KOSDAQ19,940원-710원-3.44%20,350원21,000원19,930원57,01611.6억원14,261,367주2843.7억원
cmv7dk2e60fqa10b52g9sfpdlfsc-stock-price042660:202610122026-10-12dayperiod2026-10-14 09:31:362026-10-14 09:31:36cmv7dk2e10fq710b5jz4hbup31
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-10-12042660042660KR7042660001한화오션KOSPI67,300원-4,700원-6.53%70,100원70,700원67,000원1,236,581839.1억원306,413,394주20.6조원
cmv7dk2eq0fqm10b5x4hp0ioxfsc-stock-price042940:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2el0fqj10b56i5jot091
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-10-12042940042940KR7042940007상지건설KOSDAQ5,210원-120원-2.25%5,400원5,400원5,100원19,1739984.9만원6,828,712주355.7억원
cmv7dk2fa0fqy10b5drue1assfsc-stock-price043150:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2f50fqu10b5ve2bmj8p1
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-10-12043150043150KR7043150002바텍KOSDAQ16,690원-380원-2.23%17,260원17,260원16,660원34,7965.8억원14,854,256주2479.1억원
cmv7dk2mh0fuv10b5ofozi26efsc-stock-price045100:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2mc0fut10b583w7xbwg1
{ "value": "045100", "scheme": "krx_code" }
{
  "value": "045100",
  "scheme": "krx_code"
}
—2026-10-12045100045100KR7045100005한양이엔지KOSDAQ31,450원-1,900원-5.70%32,800원33,800원31,450원77,35124.9억원17,500,000주5503.7억원
cmv7dk2nz0fvp10b5p73h8p2ifsc-stock-price045520:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2nu0fvn10b5v19lu80c1
{ "value": "045520", "scheme": "krx_code" }
{
  "value": "045520",
  "scheme": "krx_code"
}
—2026-10-12045520045520KR7045520004크린앤사이언스KOSDAQ3,190원-10원-0.31%3,275원3,275원3,095원36,2371.1억원6,500,000주207.3억원
cmv7dk2ok0fw110b5ohau7bv2fsc-stock-price045970:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2of0fvz10b5pnxhjyku1
{ "value": "045970", "scheme": "krx_code" }
{
  "value": "045970",
  "scheme": "krx_code"
}
—2026-10-12045970045970KR7045970001코아시아KOSDAQ3,700원-155원-4.02%3,855원3,950원3,685원63,9062.3억원26,314,876주973.6억원
cmv7dk2p50fwd10b564i1i29xfsc-stock-price046210:202610122026-10-12dayperiod2026-10-14 09:31:372026-10-14 09:31:37cmv7dk2p00fwb10b5g4fsybzm1
{ "value": "046210", "scheme": "krx_code" }
{
  "value": "046210",
  "scheme": "krx_code"
}
—2026-10-12046210046210KR7046210001HLB파나진KOSDAQ1,410원-364원-20.52%1,900원1,900원1,410원3,710,04858.6억원45,527,960주641.9억원
143,562건 중 109,801–109,850← 이전2197 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬