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
cmv7dk5qf0h7f10b53e8qkr0ufsc-stock-price083650:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5qb0h7d10b5em2yx01z1
{ "value": "083650", "scheme": "krx_code" }
{
  "value": "083650",
  "scheme": "krx_code"
}
—2026-10-12083650083650KR7083650002비에이치아이KOSDAQ50,100원-3,500원-6.53%52,300원52,700원49,800원362,470184.1억원30,944,375주1.5조원
cmv7dk5qq0h7j10b52luhe52ufsc-stock-price083660:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5ql0h7h10b5ycsat36g1
{ "value": "083660", "scheme": "krx_code" }
{
  "value": "083660",
  "scheme": "krx_code"
}
—2026-10-12083660083660KR7083660001CSA 코스믹KOSDAQ1,304원-84원-6.05%1,388원1,393원1,301원33,0394432만원17,424,159주227.2억원
cmv7dk5qz0h7n10b51jb08z7lfsc-stock-price083790:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5qw0h7l10b5q1fa7c631
{ "value": "083790", "scheme": "krx_code" }
{
  "value": "083790",
  "scheme": "krx_code"
}
—2026-10-12083790083790KR7083790006CG인바이츠KOSDAQ903원-27원-2.90%935원935원902원50,4024585.7만원76,894,182주694.3억원
cmv7dk5ra0h7r10b5mzqkapwffsc-stock-price083930:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5r50h7p10b5ibrut8ga1
{ "value": "083930", "scheme": "krx_code" }
{
  "value": "083930",
  "scheme": "krx_code"
}
—2026-10-12083930083930KR7083930008아바코KOSDAQ12,990원40원0.31%13,000원13,200원12,830원53,9646.9억원14,677,249주1906.5억원
cmv7dk5rl0h7v10b56xtp48cmfsc-stock-price084010:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5rf0h7t10b5wik13nm91
{ "value": "084010", "scheme": "krx_code" }
{
  "value": "084010",
  "scheme": "krx_code"
}
—2026-10-12084010084010KR7084010008대한제강KOSPI8,500원-360원-4.06%8,710원8,850원8,500원75,7286.5억원34,371,596주2921.5억원
cmv7dk5ru0h7z10b5hmdpa28mfsc-stock-price084110:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5rq0h7x10b54n722ggb1
{ "value": "084110", "scheme": "krx_code" }
{
  "value": "084110",
  "scheme": "krx_code"
}
—2026-10-12084110084110KR7084110006휴온스글로벌KOSDAQ22,250원-850원-3.68%23,150원23,150원22,000원13,8333억원12,659,812주2816.8억원
cmv7dk5s60h8310b5d75pg9hpfsc-stock-price084370:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5s00h8110b56x0qhjf71
{ "value": "084370", "scheme": "krx_code" }
{
  "value": "084370",
  "scheme": "krx_code"
}
—2026-10-12084370084370KR7084370006유진테크KOSDAQ161,900원-11,300원-6.52%168,000원171,300원160,100원394,644649.3억원22,916,042주3.7조원
cmv7dk5sg0h8710b511mbf3b5fsc-stock-price084440:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5sb0h8510b5dz77y2u01
{ "value": "084440", "scheme": "krx_code" }
{
  "value": "084440",
  "scheme": "krx_code"
}
—2026-10-12084440084440KR7084440007유비온KOSDAQ4,895원125원2.62%4,770원4,967원4,770원3,7681814.4만원3,826,484주187.3억원
cmv7dk5sq0h8b10b5imrkn6upfsc-stock-price084650:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5sl0h8910b5vhxp2evd1
{ "value": "084650", "scheme": "krx_code" }
{
  "value": "084650",
  "scheme": "krx_code"
}
—2026-10-12084650084650KR7084650001랩지노믹스KOSDAQ2,570원-205원-7.39%2,655원2,750원2,570원47,2431.2억원14,847,998주381.5억원
cmv7dk5t00h8f10b55coxudkzfsc-stock-price084670:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5sv0h8d10b5u1eqyd051
{ "value": "084670", "scheme": "krx_code" }
{
  "value": "084670",
  "scheme": "krx_code"
}
—2026-10-12084670084670KR7084670009동양고속KOSPI41,300원3,300원8.68%35,000원47,750원34,250원2,573,8551095.5억원2,895,569주1195.8억원
cmv7dk5tb0h8j10b5ybcb7m1rfsc-stock-price084680:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5t50h8h10b56oz19cah1
{ "value": "084680", "scheme": "krx_code" }
{
  "value": "084680",
  "scheme": "krx_code"
}
—2026-10-12084680084680KR7084680008이월드KOSPI2,110원-50원-2.31%2,165원2,165원2,010원52,0931억원28,361,238주598.4억원
cmv7dk5tl0h8n10b542nd3mbqfsc-stock-price084690:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5tg0h8l10b5y545xw8a1
{ "value": "084690", "scheme": "krx_code" }
{
  "value": "084690",
  "scheme": "krx_code"
}
—2026-10-12084690084690KR7084690007대상홀딩스KOSPI7,770원-30원-0.38%7,870원7,880원7,760원24,9021.9억원36,212,538주2813.7억원
cmv7dk5tv0h8r10b5cc8w9e5rfsc-stock-price084695:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5tq0h8p10b56bvhw42z1
{ "value": "084695", "scheme": "krx_code" }
{
  "value": "084695",
  "scheme": "krx_code"
}
—2026-10-12084695084695KR7084691005대상홀딩스우KOSPI13,300원-440원-3.20%13,280원13,400원13,280원4,4585935.9만원913,482주121.4억원
cmv7dk5u60h8v10b5kxx9eb8sfsc-stock-price084730:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5u10h8t10b5zpo41mdw1
{ "value": "084730", "scheme": "krx_code" }
{
  "value": "084730",
  "scheme": "krx_code"
}
—2026-10-12084730084730KR7084730001팅크웨어KOSDAQ6,740원-220원-3.16%7,000원7,030원6,570원11,6297871만원11,109,424주748.7억원
cmv7dk5uj0h8y10b50r0vv3f5fsc-stock-price084850:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5ub0h8w10b57nn18myr1
{ "value": "084850", "scheme": "krx_code" }
{
  "value": "084850",
  "scheme": "krx_code"
}
—2026-10-12084850084850KR7084850007아이티엠반도체KOSDAQ7,620원-100원-1.30%7,620원7,740원7,290원10,7187995.7만원22,682,934주1728.4억원
cmv7dk5vi0h9b10b5ar0l1rexfsc-stock-price085310:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5vd0h9910b5s0i7s2kz1
{ "value": "085310", "scheme": "krx_code" }
{
  "value": "085310",
  "scheme": "krx_code"
}
—2026-10-12085310085310KR7085310001엔케이KOSPI8,740원-40원-0.46%8,800원8,810원8,410원23,1211.9억원7,418,074주648.3억원
cmv7dk5w20h9j10b5haw30mr1fsc-stock-price085660:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5vx0h9g10b50qgx7yei1
{ "value": "085660", "scheme": "krx_code" }
{
  "value": "085660",
  "scheme": "krx_code"
}
—2026-10-12085660085660KR7085660009차바이오텍KOSDAQ7,830원-370원-4.51%8,190원8,250원7,790원216,54517.1억원92,972,846주7279.7억원
cmv7dk5wm0h9q10b567tm1k1qfsc-stock-price085810:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5wh0h9p10b5x91n1tzl1
{ "value": "085810", "scheme": "krx_code" }
{
  "value": "085810",
  "scheme": "krx_code"
}
—2026-10-12085810085810KR7085810000알티캐스트KOSDAQ1,369원-7원-0.51%1,376원1,376원1,356원2,703371.4만원14,136,953주193.5억원
cmv7dk5x60h9y10b5sw9vw376fsc-stock-price086040:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5x10h9x10b5hwk4dh4o1
{ "value": "086040", "scheme": "krx_code" }
{
  "value": "086040",
  "scheme": "krx_code"
}
—2026-10-12086040086040KR7086040003바이오톡스텍KOSDAQ2,180원-80원-3.54%2,260원2,260원2,145원7,1441553.1만원15,958,247주347.8억원
cmv7dk5xr0ha710b5uqbf9pkffsc-stock-price086220:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5xm0ha410b5mxyps9lu1
{ "value": "086220", "scheme": "krx_code" }
{
  "value": "086220",
  "scheme": "krx_code"
}
—2026-10-12086220086220KR7086220001광동헬스바이오KONEX1,094원-3원-0.27%1,094원1,094원1,094원181.9만원12,687,865주138.8억원
cmv7dk5yb0haf10b53wxrwjaqfsc-stock-price086390:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5y60hac10b56h6ew7nx1
{ "value": "086390", "scheme": "krx_code" }
{
  "value": "086390",
  "scheme": "krx_code"
}
—2026-10-12086390086390KR7086390002유니테스트KOSDAQ13,570원-870원-6.02%14,100원14,340원13,490원230,92531.8억원21,134,126주2867.9억원
cmv7dk5yw0han10b5ix46mc86fsc-stock-price086520:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5yr0hak10b5jired7qf1
{ "value": "086520", "scheme": "krx_code" }
{
  "value": "086520",
  "scheme": "krx_code"
}
—2026-10-12086520086520KR7086520004에코프로KOSDAQ84,100원-7,800원-8.49%92,000원93,400원84,100원971,599843.5억원135,776,152주11.4조원
cmv7dk5zh0hav10b5iejgzky0fsc-stock-price086710:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5zc0has10b583swyxz21
{ "value": "086710", "scheme": "krx_code" }
{
  "value": "086710",
  "scheme": "krx_code"
}
—2026-10-12086710086710KR7086710001선진뷰티사이언스KOSDAQ6,930원-140원-1.98%7,070원7,200원6,900원5,9814171.3만원12,203,280주845.6억원
cmv7dk6010hb310b5d3hb8pwtfsc-stock-price086820:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk5zw0hb010b5z3rbofp81
{ "value": "086820", "scheme": "krx_code" }
{
  "value": "086820",
  "scheme": "krx_code"
}
—2026-10-12086820086820KR7086820008바이오솔루션KOSDAQ5,870원-720원-10.93%6,520원6,520원5,830원222,13013.4억원25,924,085주1521.7억원
cmv7dk60m0hbb10b5ncbcax12fsc-stock-price086900:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk60h0hb810b54n94i6931
{ "value": "086900", "scheme": "krx_code" }
{
  "value": "086900",
  "scheme": "krx_code"
}
—2026-10-12086900086900KR7086900008메디톡스KOSDAQ64,100원-1,800원-2.73%66,000원66,300원64,100원17,10711.1억원7,298,497주4678.3억원
cmv7dk6160hbj10b5hzqmjh7kfsc-stock-price086980:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6110hbg10b5e7n2wt6d1
{ "value": "086980", "scheme": "krx_code" }
{
  "value": "086980",
  "scheme": "krx_code"
}
—2026-10-12086980086980KR7086980000쇼박스KOSDAQ1,861원-121원-6.10%1,990원1,990원1,831원202,7473.8억원62,438,000주1161.9억원
cmv7dk61p0hbq10b5wtt7fgi1fsc-stock-price087260:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk61m0hbo10b5ay99qesy1
{ "value": "087260", "scheme": "krx_code" }
{
  "value": "087260",
  "scheme": "krx_code"
}
—2026-10-12087260087260KR7087260006모바일어플라이언스KOSDAQ247원0원0.00%0원0원0원00원32,552,861주80.4억원
cmv7dk6200hbu10b5hfs8bpgofsc-stock-price087600:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk61v0hbs10b5zyg702611
{ "value": "087600", "scheme": "krx_code" }
{
  "value": "087600",
  "scheme": "krx_code"
}
—2026-10-12087600087600KR7087600003픽셀플러스KOSDAQ3,775원-135원-3.45%3,910원3,910원3,775원1,682638.4만원8,166,558주308.2억원
cmv7dk6290hby10b5o345v9wafsc-stock-price088130:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6250hbw10b5p0e2md471
{ "value": "088130", "scheme": "krx_code" }
{
  "value": "088130",
  "scheme": "krx_code"
}
—2026-10-12088130088130KR7088130000동아엘텍KOSDAQ5,680원-10원-0.18%5,610원5,800원5,560원82,4504.6억원17,485,314주993.1억원
cmv7dk62k0hc210b5nhzvpr6afsc-stock-price088260:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk62f0hc010b5t3at7bqy1
{ "value": "088260", "scheme": "krx_code" }
{
  "value": "088260",
  "scheme": "krx_code"
}
—2026-10-12088260088260KR7088260005이리츠코크렙KOSPI3,225원-15원-0.46%3,245원3,245원3,205원34,6731.1억원63,341,590주2042.7억원
cmv7dk62u0hc610b5sn6v605tfsc-stock-price088280:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk62p0hc410b5am951jpq1
{ "value": "088280", "scheme": "krx_code" }
{
  "value": "088280",
  "scheme": "krx_code"
}
—2026-10-12088280088280KR7088280003쏘닉스KOSDAQ3,160원-120원-3.66%3,275원3,500원3,160원85,8542.8억원17,306,490주546.8억원
cmv7dk6330hca10b5135tk1bdfsc-stock-price088290:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk62z0hc810b5xf1h80zn1
{ "value": "088290", "scheme": "krx_code" }
{
  "value": "088290",
  "scheme": "krx_code"
}
—2026-10-12088290088290KR7088290002이원컴포텍KOSDAQ2,515원-10원-0.40%2,475원2,525원2,415원6,9191717.3만원7,976,072주200.5억원
cmv7dk63e0hce10b5oeekcg2tfsc-stock-price088340:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6390hcc10b5d3vxultl1
{ "value": "088340", "scheme": "krx_code" }
{
  "value": "088340",
  "scheme": "krx_code"
}
—2026-10-12088340088340KR7088340005유라클KOSDAQ6,130원-260원-4.07%6,330원6,340원6,030원9,5195866.5만원4,364,368주267.5억원
cmv7dk63p0hci10b5e5axeee8fsc-stock-price088350:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk63j0hcg10b52imiyygk1
{ "value": "088350", "scheme": "krx_code" }
{
  "value": "088350",
  "scheme": "krx_code"
}
—2026-10-12088350088350KR7088350004한화생명KOSPI5,110원-70원-1.35%5,110원5,260원5,020원2,278,051116.3억원868,530,000주4.4조원
cmv7dk63z0hcm10b5jvndt8ydfsc-stock-price088390:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk63u0hck10b5dyatzyq11
{ "value": "088390", "scheme": "krx_code" }
{
  "value": "088390",
  "scheme": "krx_code"
}
—2026-10-12088390088390KR7088390000이녹스KOSDAQ7,760원-390원-4.79%8,220원8,220원7,690원7,7466061.5만원9,385,844주728.3억원
cmv7dk6490hcq10b53ox8sc5qfsc-stock-price088790:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6440hco10b5fybkve8m1
{ "value": "088790", "scheme": "krx_code" }
{
  "value": "088790",
  "scheme": "krx_code"
}
—2026-10-12088790088790KR7088790001진도KOSPI2,700원375원16.13%2,330원2,700원2,165원75,8711.8억원12,447,744주336억원
cmv7dk64j0hct10b5s4v125anfsc-stock-price088800:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk64e0hcs10b5ncunqm0j1
{ "value": "088800", "scheme": "krx_code" }
{
  "value": "088800",
  "scheme": "krx_code"
}
—2026-10-12088800088800KR7088800008에이스테크KOSDAQ2,065원-205원-9.03%2,400원2,400원2,065원239,2535.1억원75,506,434주1559.2억원
cmv7dk64s0hcx10b5vkavinw2fsc-stock-price088910:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk64o0hcv10b5fig163i41
{ "value": "088910", "scheme": "krx_code" }
{
  "value": "088910",
  "scheme": "krx_code"
}
—2026-10-12088910088910KR7088910005동우팜투테이블KOSDAQ1,953원-11원-0.56%1,960원1,970원1,913원163,3673.1억원25,721,764주502.3억원
cmv7dk6540hd110b52csihygdfsc-stock-price088980:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk64y0hcz10b58u5vgy6s1
{ "value": "088980", "scheme": "krx_code" }
{
  "value": "088980",
  "scheme": "krx_code"
}
—2026-10-12088980088980KR7088980008맥쿼리인프라KOSPI9,690원-60원-0.62%9,750원9,800원9,690원849,80982.6억원478,921,993주4.6조원
cmv7dk65d0hd510b5spp0adcsfsc-stock-price089010:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6590hd310b5g0yh05yj1
{ "value": "089010", "scheme": "krx_code" }
{
  "value": "089010",
  "scheme": "krx_code"
}
—2026-10-12089010089010KR7089010003켐트로닉스KOSDAQ26,500원-1,750원-6.19%27,500원28,050원26,250원159,06042.8억원16,770,027주4444억원
cmv7dk65o0hd910b5uco279idfsc-stock-price089030:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk65j0hd710b50l2e1e9a1
{ "value": "089030", "scheme": "krx_code" }
{
  "value": "089030",
  "scheme": "krx_code"
}
—2026-10-12089030089030KR7089030001테크윙KOSDAQ54,500원-600원-1.09%54,000원56,200원52,900원914,990503.6억원37,053,645주2조원
cmv7dk65y0hdd10b5r0cqphvefsc-stock-price089140:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk65t0hdb10b5j1nmnyen1
{ "value": "089140", "scheme": "krx_code" }
{
  "value": "089140",
  "scheme": "krx_code"
}
—2026-10-12089140089140KR7089140008넥스턴앤롤코리아KOSDAQ2,330원55원2.42%2,285원2,350원2,285원47,6851.1억원15,316,234주356.8억원
cmv7dk6690hdh10b5x09uehdxfsc-stock-price089150:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6630hdf10b56nwv53ra1
{ "value": "089150", "scheme": "krx_code" }
{
  "value": "089150",
  "scheme": "krx_code"
}
—2026-10-12089150089150KR7089150007케이씨티KOSDAQ1,576원-41원-2.54%1,616원1,618원1,562원47,6927571.1만원17,150,000주270.2억원
cmv7dk66j0hdl10b5bi83pixwfsc-stock-price089230:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk66e0hdj10b5wp3u4lic1
{ "value": "089230", "scheme": "krx_code" }
{
  "value": "089230",
  "scheme": "krx_code"
}
—2026-10-12089230089230KR7089230007THE E&MKOSDAQ2,215원-65원-2.85%2,250원2,450원2,155원482,36410.9억원39,421,354주873.1억원
cmv7dk66t0hdp10b56vg0wjtbfsc-stock-price089470:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk66o0hdn10b55t8s6upu1
{ "value": "089470", "scheme": "krx_code" }
{
  "value": "089470",
  "scheme": "krx_code"
}
—2026-10-12089470089470KR7089470009HDC현대EPKOSPI3,800원-50원-1.30%3,880원3,910원3,755원50,6771.9억원31,900,000주1212.2억원
cmv7dk6740hdt10b5qn1llezyfsc-stock-price089590:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk66y0hdr10b5ffxdsyxn1
{ "value": "089590", "scheme": "krx_code" }
{
  "value": "089590",
  "scheme": "krx_code"
}
—2026-10-12089590089590KR7089590004제주항공KOSPI4,415원-70원-1.56%4,500원4,520원4,375원219,4029.7억원80,640,985주3560.2억원
cmv7dk67d0hdx10b5syogn23cfsc-stock-price089600:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6780hdv10b5ipbwz0y81
{ "value": "089600", "scheme": "krx_code" }
{
  "value": "089600",
  "scheme": "krx_code"
}
—2026-10-12089600089600KR7089600001KT나스미디어KOSDAQ12,320원-10원-0.08%12,370원12,460원12,260원2,9813679.5만원11,406,560주1405.2억원
cmv7dk67o0he110b58u7kqt7cfsc-stock-price089790:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk67j0hdz10b5xuqg3dok1
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-10-12089790089790KR7089790000제이티KOSDAQ6,740원-540원-7.42%7,130원7,450원6,730원215,50514.8억원10,315,513주695.2억원
cmv7dk67x0he510b5ywb7ignyfsc-stock-price089850:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk67t0he310b5sryb36471
{ "value": "089850", "scheme": "krx_code" }
{
  "value": "089850",
  "scheme": "krx_code"
}
—2026-10-12089850089850KR7089850002유비벨록스KOSDAQ4,130원-70원-1.67%4,195원4,200원4,110원4,9672056.1만원14,730,199주608.3억원
cmv7dk6890he910b5yui7o5xofsc-stock-price089860:202610122026-10-12dayperiod2026-10-14 09:31:412026-10-14 09:31:41cmv7dk6830he710b5hiah8vpx1
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-10-12089860089860KR7089860001롯데렌탈KOSPI51,300원-100원-0.19%50,800원51,700원50,400원55,94328.4억원36,309,388주1.8조원
143,562건 중 110,301–110,350← 이전2207 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬