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
cmv7dk93d0ih710b5ap8zvtf0fsc-stock-price153490:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9390ih510b5hosj8u5g1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-10-12153490153490KR7153490008우리이앤엘하루틴KOSDAQ3,155원15원0.48%3,180원3,200원3,085원4,4701400.5만원10,296,000주324.8억원
cmv7dk9400ihb10b5g90v4sgxfsc-stock-price153710:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk93p0ih910b51hqshm581
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-10-12153710153710KR7153710009옵티팜KOSDAQ4,545원55원1.22%4,555원4,665원4,425원8,4533830.5만원14,669,958주666.7억원
cmv7dk94i0ihg10b5pfljznp8fsc-stock-price153890:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk94a0ihe10b5othuih2f1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-10-12153890153890KR7153890009져스텍KOSDAQ8,000원-480원-5.66%8,580원8,600원7,970원122,3719.9억원12,050,305주964억원
cmv7dk94r0ihk10b5ief0txlefsc-stock-price154030:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk94n0ihi10b559m4yc8g1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-10-12154030154030KR7154030001아시아종묘KOSDAQ1,592원-29원-1.79%1,621원1,632원1,507원11,2051788.6만원12,061,867주192억원
cmv7dk9530iho10b5c64u9029fsc-stock-price154040:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk94y0ihm10b5uia9hphp1
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-10-12154040154040KR7154040000다산솔루에타KOSDAQ9,160원-290원-3.07%9,500원10,000원9,155원2,2632168.9만원2,161,561주197.9억원
cmv7dk95c0ihs10b58w1qeqiefsc-stock-price155650:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9580ihq10b5j7jg0ikf1
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-10-12155650155650KR7155650005와이엠씨KOSDAQ3,800원-85원-2.19%3,885원3,940원3,740원86,0613.2억원18,974,358주721억원
cmv7dk95n0ihw10b5tqzvtgkkfsc-stock-price155660:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk95i0ihu10b5pknqu8ne1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-10-12155660155660KR7155660004DSRKOSPI4,230원-20원-0.47%4,210원4,265원4,180원18,6147815.6만원16,000,000주676.8억원
cmv7dk95x0ii010b5t7q9zzwyfsc-stock-price156100:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk95t0ihy10b5g6ds3t9g1
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-10-12156100156100KR7156100000엘앤케이바이오KOSDAQ6,900원-450원-6.12%7,390원7,410원6,740원330,82823.1억원22,351,153주1542.2억원
cmv7dk9670ii410b52gs2x7rrfsc-stock-price158430:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9630ii210b57u1z0naz1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-10-12158430158430KR7158430009아톤KOSDAQ6,210원-340원-5.19%6,410원6,800원6,190원2,527,841164.4억원24,482,092주1520.3억원
cmv7dk96h0ii810b5vzfp2etifsc-stock-price159010:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk96c0ii610b5nnq7mpuy1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-10-12159010159010KR7159010008아스플로KOSDAQ31,600원-3,150원-9.06%34,750원35,400원31,600원85,95328.3억원13,334,739주4213.7억원
cmv7dk96q0iic10b5o844r9gdfsc-stock-price159580:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk96m0iia10b5nvg8ghht1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-10-12159580159580KR7159580000제로투세븐KOSDAQ2,200원-35원-1.57%2,180원2,250원2,150원42,5539287.9만원20,032,636주440.7억원
cmv7dk9700iig10b5vr5qkx8ofsc-stock-price159910:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk96w0iie10b5kbneid2i1
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-10-12159910159910KR7159910009에코글로우KOSDAQ2,980원-60원-1.97%3,035원3,050원2,940원2,501742.1만원10,467,097주311.9억원
cmv7dk97b0iik10b5u0r4zj4gfsc-stock-price160190:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9760iii10b54mi3oa561
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-10-12160190160190KR7160190005하이젠알앤엠KOSDAQ27,000원-3,950원-12.76%30,200원30,250원26,500원263,29273.3억원30,888,000주8339.7억원
cmv7dk97m0iio10b5wbm6akh9fsc-stock-price160550:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk97g0iim10b542lfs9s11
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-10-12160550160550KR7160550000NEWKOSDAQ977원-20원-2.01%1,004원1,004원977원40,9334045.4만원27,906,106주272.6억원
cmv7dk97u0iis10b5yylulhzefsc-stock-price160980:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk97q0iiq10b59f4jf0du1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-10-12160980160980KR7160980009싸이맥스KOSDAQ26,800원-650원-2.37%26,850원28,150원26,200원189,04950.8억원10,924,243주2927.6억원
cmv7dk9850iiw10b5z8zfmuaofsc-stock-price161000:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9800iiu10b5wnt9sbr21
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-10-12161000161000KR7161000005애경케미칼KOSPI11,250원0원0.00%12,060원12,320원11,250원921,922108.3억원48,648,709주5472.9억원
cmv7dk98g0ij010b5qzgfk6u8fsc-stock-price161390:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk98b0iiy10b5xoit51q31
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-10-12161390161390KR7161390000한국타이어앤테크놀로지KOSPI62,300원200원0.32%61,200원62,900원61,100원466,856290.3억원123,875,069주7.7조원
cmv7dk98p0ij410b5hc9xq12nfsc-stock-price161580:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk98k0ij210b5ypfvmmxy1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-10-12161580161580KR7161580006필옵틱스KOSDAQ39,550원-2,350원-5.61%41,350원41,600원39,050원242,27996.8억원23,442,247주9271.4억원
cmv7dk98z0ij810b5p2b60z2wfsc-stock-price161890:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk98v0ij610b5v27zzviz1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-10-12161890161890KR7161890009한국콜마KOSPI133,400원-3,700원-2.70%136,700원138,800원132,400원229,331309.6억원23,605,077주3.1조원
cmv7dk99a0ijc10b5hcz4pba3fsc-stock-price162120:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9950ija10b5bygza3jj1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-10-12162120162120KR7162120000루켄테크놀러지스KONEX3,940원50원1.29%4,090원4,090원3,815원1,861713.5만원11,156,602주439.5억원
cmv7dk99k0ijg10b5bch01kn2fsc-stock-price162300:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk99f0ije10b5p79pyb8h1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-10-12162300162300KR7162300008신스틸KOSDAQ1,950원-29원-1.47%1,996원1,996원1,900원280,7235.4억원41,471,382주808.6억원
cmv7dk9a60ijk10b51h4btsfufsc-stock-price163280:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk99w0iji10b5utto19rm1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-10-12163280163280KR7163280001에어레인KOSDAQ3,575원-225원-5.92%3,725원3,760원3,555원46,2921.6억원13,603,078주486.3억원
cmv7dk9aj0ijo10b5sq79ro4ffsc-stock-price163560:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9ag0ijm10b51ja7njah1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-10-12163560163560KR7163560006동일고무벨트KOSPI5,360원-70원-1.29%5,430원5,480원5,290원30,5281.6억원13,900,000주745억원
cmv7dk9au0ijs10b5maz14gezfsc-stock-price163730:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9ap0ijq10b57fc3sk9w1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-10-12163730163730KR7163730005핑거KOSDAQ14,290원-660원-4.41%14,600원14,980원14,200원100,48014.4억원12,765,717주1824.2억원
cmv7dk9b40ijw10b5jav60q0jfsc-stock-price166090:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9az0iju10b51gqpsw8a1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-10-12166090166090KR7166090001하나머티리얼즈KOSDAQ64,100원-100원-0.16%63,500원66,500원62,100원279,983180.8억원19,777,674주1.2조원
cmv7dk9bf0ik010b52vsdethqfsc-stock-price166480:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9ba0ijy10b5y9o74bin1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-10-12166480166480KR7166480004코아스템켐온KOSDAQ2,110원-230원-9.83%2,370원2,370원2,100원206,3544.5억원52,870,376주1115.5억원
cmv7dk9bp0ik410b5rn3fl7lufsc-stock-price168330:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9bk0ik210b5gu8mxkc51
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-10-12168330168330KR7168330009내츄럴엔도텍KOSDAQ2,205원-185원-7.74%2,400원2,400원2,165원22,7215122.3만원31,754,900주700.1억원
cmv7dk9by0ik810b56i5g0nn8fsc-stock-price168360:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9bu0ik610b5jveqrtl91
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-10-12168360168360KR7168360006펨트론KOSDAQ14,840원-1,050원-6.61%15,200원15,900원14,410원147,76422억원22,392,557주3323억원
cmv7dk9c90ikc10b54mx9k1kbfsc-stock-price169330:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:45cmv7dk9c40ika10b5dfb5g67l1
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-10-12169330169330KR7169330008엠브레인KOSDAQ1,713원-88원-4.89%1,813원1,813원1,702원19,1603354.5만원18,316,918주313.7억원
cmv7dk9cj0ikg10b5pjlpm4swfsc-stock-price169670:202610122026-10-12dayperiod2026-10-14 09:31:452026-10-14 09:31:46cmv7dk9ce0ike10b5nb6qbcm11
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-10-12169670169670KR7169670007코스텍시스템KONEX5,790원-190원-3.18%5,400원5,790원5,400원2313만원2,868,401주166억원
cmv7dk9ct0ikk10b54o6okm84fsc-stock-price170030:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9co0iki10b5rnfmj0g81
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-10-12170030170030KR7170030001현대공업KOSDAQ4,890원-40원-0.81%4,930원4,980원4,845원10,8925331만원15,340,000주750.1억원
cmv7dk9d30iko10b5qf3ock1afsc-stock-price170790:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9cy0ikm10b51lp3w8z61
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-10-12170790170790KR7170790000파이오링크KOSDAQ8,320원-240원-2.80%8,500원8,630원8,250원22,4361.8억원6,397,335주532.2억원
cmv7dk9de0iks10b5iix1ot8ffsc-stock-price170900:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9d90ikq10b5it6rh0se1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-10-12170900170900KR7170900005동아에스티KOSPI34,300원-650원-1.86%35,000원35,300원34,300원7,5252.6억원9,727,881주3336.6억원
cmv7dk9dn0ikw10b5jtfu98ibfsc-stock-price170920:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9dj0iku10b5jzeub7e71
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-10-12170920170920KR7170920003엘티씨KOSDAQ38,650원-2,450원-5.96%40,000원41,200원38,400원218,92186.3억원10,564,126주4083억원
cmv7dk9dy0il010b5cjkw8mvkfsc-stock-price171010:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9dt0iky10b5cgsz782q1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-10-12171010171010KR7171010002램테크놀러지KOSDAQ2,645원-100원-3.64%2,775원2,805원2,575원69,8351.8억원14,298,752주378.2억원
cmv7dk9e80il410b5fxsaaqi6fsc-stock-price171090:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9e30il210b5ywidrn951
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-10-12171090171090KR7171090004선익시스템KOSDAQ77,700원2,700원3.60%75,300원78,300원74,800원111,52586억원10,127,626주7869.1억원
cmv7dk9eh0il810b5k47qb66nfsc-stock-price171120:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9ee0il610b5wusduu3v1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-10-12171120171120KR7171120009라이온켐텍KOSDAQ2,005원-15원-0.74%2,020원2,045원1,996원26,2315261만원35,901,760주719.8억원
cmv7dk9et0ilc10b5i7ri88ilfsc-stock-price172670:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9eo0ila10b5ayh6iu6v1
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-10-12172670172670KR7172670002에이엘티KOSDAQ14,050원-1,140원-7.50%15,190원15,500원13,850원96,29113.8억원8,960,259주1258.9억원
cmv7dk9f30ilg10b5zfmbs7uffsc-stock-price173130:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9ey0ile10b5bcctson01
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-10-12173130173130KR7173130006오파스넷KOSDAQ7,490원-320원-4.10%7,970원7,970원7,440원91,6836.9억원13,046,473주977.1억원
cmv7dk9fc0ilk10b5rc7z72mmfsc-stock-price173940:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9f80ili10b5ocw1p20z1
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-10-12173940173940KR7173940008에프엔씨엔터KOSDAQ1,983원3원0.15%1,980원2,000원1,971원7,9851579.4만원15,392,808주305.2억원
cmv7dk9fo0ilo10b5fk9y8la4fsc-stock-price174900:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9fi0ilm10b55t843ayi1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-10-12174900174900KR7174900001앱클론KOSDAQ24,600원-950원-3.72%25,450원26,700원24,600원171,09643.7억원19,952,129주4908.2억원
cmv7dk9fy0ils10b5bf6atin8fsc-stock-price175140:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9ft0ilq10b58jbxwupj1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-10-12175140175140KR7175140003아고스KOSDAQ2,335원-30원-1.27%2,360원2,410원2,290원9,8292294.1만원24,944,253주582.4억원
cmv7dk9g80ilw10b5mpdd3k8lfsc-stock-price175250:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9g40ilu10b5gtt6xixt1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-10-12175250175250KR7175250000아이큐어KOSDAQ1,627원-43원-2.57%1,670원1,750원1,627원70,7641.1억원61,736,317주1004.4억원
cmv7dk9gi0im010b5m9g4s1pwfsc-stock-price175330:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9ge0ily10b5emkkdw6w1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-10-12175330175330KR7175330000JB금융지주KOSPI27,850원0원0.00%28,100원28,400원27,400원397,352110억원186,521,824주5.1조원
cmv7dk9gt0im410b5tbbzmcw1fsc-stock-price176590:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9go0im210b5juuprsgc1
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-10-12176590176590KR7176590008코나솔KONEX2,100원-90원-4.11%2,200원2,300원2,075원662138.7만원5,836,383주122.5억원
cmv7dk9h40im810b5m97rfz0bfsc-stock-price176750:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9gy0im610b5sywmjh4r1
{ "value": "176750", "scheme": "krx_code" }
{
  "value": "176750",
  "scheme": "krx_code"
}
—2026-10-12176750176750KR7176750008듀켐바이오KOSDAQ6,960원-610원-8.06%7,350원7,450원6,910원69,9275억원28,488,720주1982.8억원
cmv7dk9he0imc10b558qd1pu3fsc-stock-price177350:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9h90ima10b52v993ctt1
{ "value": "177350", "scheme": "krx_code" }
{
  "value": "177350",
  "scheme": "krx_code"
}
—2026-10-12177350177350KR7177350006베셀KOSDAQ1,171원-172원-12.81%1,307원1,342원1,140원82,3511억원9,915,851주116.1억원
cmv7dk9hp0img10b58m6p4vo1fsc-stock-price177830:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9hj0ime10b5gdj9y22t1
{ "value": "177830", "scheme": "krx_code" }
{
  "value": "177830",
  "scheme": "krx_code"
}
—2026-10-12177830177830KR7177830007파버나인KOSDAQ2,200원0원0.00%2,130원2,220원2,130원10,1372202.6만원11,325,993주249.1억원
cmv7dk9hy0imk10b5mvq7qewofsc-stock-price177900:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9hu0imi10b5z9bk16ob1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-10-12177900177900KR7177900008쓰리에이로직스KOSDAQ3,710원-140원-3.64%3,860원3,940원3,670원23,3018733.1만원9,627,600주357.1억원
cmv7dk9i80imo10b504hf30n7fsc-stock-price178320:202610122026-10-12dayperiod2026-10-14 09:31:462026-10-14 09:31:46cmv7dk9i40imm10b58kyluqqp1
{ "value": "178320", "scheme": "krx_code" }
{
  "value": "178320",
  "scheme": "krx_code"
}
—2026-10-12178320178320KR7178320008서진시스템KOSDAQ41,300원0원0.00%41,650원42,600원40,450원1,550,080642.8억원63,723,489주2.6조원
143,562건 중 110,901–110,950← 이전2219 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬