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
cmvbnwnd51fn010b56zj1xpcwfsc-stock-price228760:202610152026-10-15dayperiod2026-10-17 09:32:242026-10-17 09:32:24cmvbnwncp1fmz10b56lqm10351
{ "value": "228760", "scheme": "krx_code" }
{
  "value": "228760",
  "scheme": "krx_code"
}
—2026-10-15228760228760KR7228760005지노믹트리KOSDAQ8,950원-1,040원-10.41%9,700원9,800원8,790원207,84518.8억원24,859,202주2224.8억원
cmvbnwnel1fn910b5yar9hy81fsc-stock-price229000:202610152026-10-15dayperiod2026-10-17 09:32:242026-10-17 09:32:24cmvbnwne91fn610b5or7x41as1
{ "value": "229000", "scheme": "krx_code" }
{
  "value": "229000",
  "scheme": "krx_code"
}
—2026-10-15229000229000KR7229000005젠큐릭스KOSDAQ1,957원0원0.00%0원0원0원00원23,428,165주458.4억원
cmvbnwng51fnh10b5eusfm19cfsc-stock-price229640:202610152026-10-15dayperiod2026-10-17 09:32:242026-10-17 09:32:25cmvbnwnfp1fnf10b501tanoc31
{ "value": "229640", "scheme": "krx_code" }
{
  "value": "229640",
  "scheme": "krx_code"
}
—2026-10-15229640229640KR7229640008LS에코에너지KOSPI66,300원-3,200원-4.60%66,200원71,600원64,100원317,725209.8억원30,624,879주2조원
cmvbnwnhl1fno10b5v94mvuy8fsc-stock-price232140:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnh91fnn10b5s934sm5y1
{ "value": "232140", "scheme": "krx_code" }
{
  "value": "232140",
  "scheme": "krx_code"
}
—2026-10-15232140232140KR7232140004와이씨KOSDAQ14,190원-1,910원-11.86%15,240원15,500원13,610원1,935,946275억원82,045,350주1.1조원
cmvbnwnjc1fnx10b5nng30m17fsc-stock-price232680:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnix1fnu10b5jcet6up61
{ "value": "232680", "scheme": "krx_code" }
{
  "value": "232680",
  "scheme": "krx_code"
}
—2026-10-15232680232680KR7232680009라온로보틱스KOSDAQ8,850원-1,160원-11.59%9,810원9,810원8,700원150,14113.5억원13,257,500주1173.2억원
cmvbnwnk31fo110b5hsr4nmx7fsc-stock-price232830:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnjp1fnz10b5fdd9kyx11
{ "value": "232830", "scheme": "krx_code" }
{
  "value": "232830",
  "scheme": "krx_code"
}
—2026-10-15232830232830KR7232830000아이티센피엔에스KOSDAQ2,370원-180원-7.06%2,450원2,490원2,300원165,3333.9억원16,533,726주391.8억원
cmvbnwnku1fo410b58sfj5yg3fsc-stock-price233250:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnkf1fo210b5iqnzf5i31
{ "value": "233250", "scheme": "krx_code" }
{
  "value": "233250",
  "scheme": "krx_code"
}
—2026-10-15233250233250KR7233250000메디안디노스틱KONEX4,900원0원0.00%0원0원0원00원1,746,534주85.5억원
cmvbnwnlv1fo810b51auoearyfsc-stock-price233990:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnle1fo610b5ohgpxluq1
{ "value": "233990", "scheme": "krx_code" }
{
  "value": "233990",
  "scheme": "krx_code"
}
—2026-10-15233990233990KR7233990001질경이KONEX698원49원7.55%600원720원590원16910.1만원16,128,534주112.5억원
cmvbnwnnh1fog10b55v9khl88fsc-stock-price234070:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnn61fof10b5v0d49pzb1
{ "value": "234070", "scheme": "krx_code" }
{
  "value": "234070",
  "scheme": "krx_code"
}
—2026-10-15234070234070KR7234070001에이원큐브텍KONEX899원-30원-3.23%928원928원899원21,827원6,960,703주62.5억원
cmvbnwnpc1foo10b52yivyofifsc-stock-price234100:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnoz1fon10b5wer99l2x1
{ "value": "234100", "scheme": "krx_code" }
{
  "value": "234100",
  "scheme": "krx_code"
}
—2026-10-15234100234100KR7234100006폴라리스세원KOSDAQ2,310원-60원-2.53%2,345원2,345원2,185원12,3742787.6만원14,601,636주337.2억원
cmvbnwnqz1fox10b5ovym65uyfsc-stock-price234340:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwnqn1fov10b51cl4sxyq1
{ "value": "234340", "scheme": "krx_code" }
{
  "value": "234340",
  "scheme": "krx_code"
}
—2026-10-15234340234340KR7234340008헥토파이낸셜KOSDAQ20,000원-1,100원-5.21%20,200원20,500원19,650원245,31249.1억원13,970,656주2794.1억원
cmvbnwnsk1fp510b5zxblt899fsc-stock-price234920:202610152026-10-15dayperiod2026-10-17 09:32:252026-10-17 09:32:25cmvbnwns81fp210b5pflyt7ol1
{ "value": "234920", "scheme": "krx_code" }
{
  "value": "234920",
  "scheme": "krx_code"
}
—2026-10-15234920234920KR7234920007자이글KOSDAQ5,310원0원0.00%0원0원0원00원13,530,910주718.4억원
cmvbnwrk21g8410b5boywfegyfsc-stock-price286940:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrjo1g8210b573dh0jwc1
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
—2026-10-15286940286940KR7286940002롯데이노베이트KOSPI17,150원-250원-1.44%16,910원17,150원16,700원11,3421.9억원15,129,367주2594.6억원
cmvbnwrkt1g8810b5gzejaekpfsc-stock-price287840:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrkf1g8610b5lxwj6pj81
{ "value": "287840", "scheme": "krx_code" }
{
  "value": "287840",
  "scheme": "krx_code"
}
—2026-10-15287840287840KR7287840003인투셀KOSDAQ13,500원-880원-6.12%13,990원13,990원13,200원58,0617.8억원15,021,960주2027.9억원
cmvbnwrll1g8c10b5ekalp4mhfsc-stock-price288180:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrl71g8a10b5vlnb1q1a1
{ "value": "288180", "scheme": "krx_code" }
{
  "value": "288180",
  "scheme": "krx_code"
}
—2026-10-15288180288180KR7288180003케이피항공산업KOSDAQ6,710원-360원-5.09%6,550원6,890원6,550원18,5861.2억원7,393,262주496억원
cmvbnwrmd1g8g10b526pffhv0fsc-stock-price288330:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrm11g8e10b5c8dm6t171
{ "value": "288330", "scheme": "krx_code" }
{
  "value": "288330",
  "scheme": "krx_code"
}
—2026-10-15288330288330KR7288330004파라택시스코리아KOSDAQ416원0원0.00%0원0원0원00원106,080,948주441.2억원
cmvbnwrn41g8k10b5opttd0xpfsc-stock-price288620:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrms1g8i10b5sb8v0y231
{ "value": "288620", "scheme": "krx_code" }
{
  "value": "288620",
  "scheme": "krx_code"
}
—2026-10-15288620288620KR7288620008에스프리즘KOSDAQ3,495원-200원-5.41%3,680원3,680원3,420원37,8741.3억원6,979,316주243.9억원
cmvbnwrny1g8o10b591q2drolfsc-stock-price288980:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrnl1g8m10b5c3wrf9z81
{ "value": "288980", "scheme": "krx_code" }
{
  "value": "288980",
  "scheme": "krx_code"
}
—2026-10-15288980288980KR7288980006모아데이타KOSDAQ281원-15원-5.07%297원358원257원20,182,67065.6억원36,381,379주102.2억원
cmvbnwrot1g8s10b5ddpjv3jsfsc-stock-price289010:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwroe1g8q10b5vl3oe1sj1
{ "value": "289010", "scheme": "krx_code" }
{
  "value": "289010",
  "scheme": "krx_code"
}
—2026-10-15289010289010KR7289010001아이스크림에듀KOSDAQ750원-24원-3.10%760원778원730원94,2747056.2만원13,945,256주104.5억원
cmvbnwrpk1g8w10b5v1s3s4pffsc-stock-price289080:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrp61g8u10b57o1lq2vl1
{ "value": "289080", "scheme": "krx_code" }
{
  "value": "289080",
  "scheme": "krx_code"
}
—2026-10-15289080289080KR7289080004SV인베스트먼트KOSDAQ2,315원-145원-5.89%2,350원2,380원2,240원857,31119.7억원60,138,233주1392.2억원
cmvbnwrqd1g9010b5g2t21w7rfsc-stock-price289170:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrpx1g8y10b5h6u5f2xj1
{ "value": "289170", "scheme": "krx_code" }
{
  "value": "289170",
  "scheme": "krx_code"
}
—2026-10-15289170289170KR7289170003바이오텐KONEX2,895원100원3.58%2,895원2,895원2,895원12,895원3,576,689주103.5억원
cmvbnwrr31g9410b56wud8b5ifsc-stock-price289220:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrqq1g9210b5gmdan6ls1
{ "value": "289220", "scheme": "krx_code" }
{
  "value": "289220",
  "scheme": "krx_code"
}
—2026-10-15289220289220KR7289220006자이언트스텝KOSDAQ786원-79원-9.13%888원888원761원73,7756047.4만원22,312,221주175.3억원
cmvbnwrrq1g9810b5r52diy7xfsc-stock-price289930:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrrd1g9610b5lj7ihvx41
{ "value": "289930", "scheme": "krx_code" }
{
  "value": "289930",
  "scheme": "krx_code"
}
—2026-10-15289930289930KR7289930000웨이비스KOSDAQ6,800원-410원-5.69%7,180원7,180원6,650원101,2736.9억원13,149,010주894.1억원
cmvbnwrsl1g9c10b5cqvnjyqafsc-stock-price290090:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrs61g9a10b50sooop5x1
{ "value": "290090", "scheme": "krx_code" }
{
  "value": "290090",
  "scheme": "krx_code"
}
—2026-10-15290090290090KR7290090000트윔KOSDAQ4,170원-170원-3.92%4,300원4,455원4,090원2,8051185.4만원7,440,568주310.2억원
cmvbnwrtc1g9g10b5p26u62y9fsc-stock-price290120:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrsz1g9e10b58uds6qrm1
{ "value": "290120", "scheme": "krx_code" }
{
  "value": "290120",
  "scheme": "krx_code"
}
—2026-10-15290120290120KR7290120005DH오토리드KOSDAQ1,999원-61원-2.96%2,040원2,060원1,989원21,1404227.7만원15,825,177주316.3억원
cmvbnwru11g9k10b5qffe6y3jfsc-stock-price290270:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrtq1g9i10b59ealnccy1
{ "value": "290270", "scheme": "krx_code" }
{
  "value": "290270",
  "scheme": "krx_code"
}
—2026-10-15290270290270KR7290270008휴네시온KOSDAQ2,415원-165원-6.40%2,575원2,605원2,355원36,3848889.2만원9,607,672주232억원
cmvbnwruu1g9o10b5qleevpp5fsc-stock-price290520:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwruf1g9m10b5bsv53ghl1
{ "value": "290520", "scheme": "krx_code" }
{
  "value": "290520",
  "scheme": "krx_code"
}
—2026-10-15290520290520KR7290520006신도기연KOSDAQ1,520원-80원-5.00%1,610원1,610원1,459원12,6281891.8만원15,736,164주239.1억원
cmvbnwrvs1g9s10b5r8lxz6spfsc-stock-price290550:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrvb1g9q10b5cudxw1hu1
{ "value": "290550", "scheme": "krx_code" }
{
  "value": "290550",
  "scheme": "krx_code"
}
—2026-10-15290550290550KR7290550003디케이티KOSDAQ20,100원-2,100원-9.46%20,800원21,500원19,910원338,93669.2억원20,001,230주4020.2억원
cmvbnwrwo1g9w10b5ka4d9issfsc-stock-price290560:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrw51g9u10b55mnsaowf1
{ "value": "290560", "scheme": "krx_code" }
{
  "value": "290560",
  "scheme": "krx_code"
}
—2026-10-15290560290560KR7290560002파라택시스이더리움KOSDAQ1,077원0원0.00%0원0원0원00원22,362,730주240.8억원
cmvbnwrxk1ga010b5dnd46lfefsc-stock-price290650:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrx51g9y10b5e87knhyj1
{ "value": "290650", "scheme": "krx_code" }
{
  "value": "290650",
  "scheme": "krx_code"
}
—2026-10-15290650290650KR7290650001엘앤씨바이오KOSDAQ56,700원-3,600원-5.97%58,800원58,800원52,800원540,118299.1억원26,969,704주1.5조원
cmvbnwryg1ga410b5xlw4vqzcfsc-stock-price290660:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwry11ga210b5f00k8zl41
{ "value": "290660", "scheme": "krx_code" }
{
  "value": "290660",
  "scheme": "krx_code"
}
—2026-10-15290660290660KR7290660000다이나믹솔루션KOSDAQ1,059원-95원-8.23%1,110원1,135원1,034원616,0496.5억원42,837,888주453.6억원
cmvbnwrz81ga810b5kb6yguh9fsc-stock-price290670:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwryv1ga610b57eh8j9mk1
{ "value": "290670", "scheme": "krx_code" }
{
  "value": "290670",
  "scheme": "krx_code"
}
—2026-10-15290670290670KR7290670009대보마그네틱KOSDAQ4,935원-205원-3.99%5,260원5,260원4,870원10,4265177.5만원7,857,660주387.7억원
cmvbnwrzx1gac10b5rfviv46efsc-stock-price290690:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnwrzl1gaa10b5f1t4h4u91
{ "value": "290690", "scheme": "krx_code" }
{
  "value": "290690",
  "scheme": "krx_code"
}
—2026-10-15290690290690KR7290690007아리바이오홀딩스KOSDAQ2,730원-190원-6.51%2,850원2,865원2,675원1,121,34130.6억원53,072,805주1448.8억원
cmvbnws0q1gag10b5898jndg9fsc-stock-price290720:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnws0b1gae10b5k7p3gz101
{ "value": "290720", "scheme": "krx_code" }
{
  "value": "290720",
  "scheme": "krx_code"
}
—2026-10-15290720290720KR7290720002푸드나무KOSDAQ3,135원-95원-2.94%3,200원3,470원3,040원58,6581.8억원38,149,273주1195.9억원
cmvbnws1o1gak10b5j9nqucwafsc-stock-price290740:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnws1b1gai10b5oqf1enyy1
{ "value": "290740", "scheme": "krx_code" }
{
  "value": "290740",
  "scheme": "krx_code"
}
—2026-10-15290740290740KR7290740000액트로KOSDAQ9,610원-790원-7.60%10,010원10,010원9,310원24,7612.3억원10,065,011주967.2억원
cmvbnws2f1gao10b5f3qotl9ifsc-stock-price291230:202610152026-10-15dayperiod2026-10-17 09:32:302026-10-17 09:32:30cmvbnws231gam10b5wi834xl81
{ "value": "291230", "scheme": "krx_code" }
{
  "value": "291230",
  "scheme": "krx_code"
}
—2026-10-15291230291230KR7291230001컴투스엔KOSDAQ2,485원-50원-1.97%2,325원2,515원2,200원68,0781.5억원24,011,231주596.6억원
cmvbnws351gas10b52u4r7ae4fsc-stock-price291650:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws2t1gaq10b5uj9230m61
{ "value": "291650", "scheme": "krx_code" }
{
  "value": "291650",
  "scheme": "krx_code"
}
—2026-10-15291650291650KR7291650000츌립앤사이언스KOSDAQ2,580원-120원-4.44%2,700원2,760원2,295원41,3241억원30,519,621주787.4억원
cmvbnws3y1gaw10b5t5v11423fsc-stock-price291810:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws3m1gau10b5qj9bknve1
{ "value": "291810", "scheme": "krx_code" }
{
  "value": "291810",
  "scheme": "krx_code"
}
—2026-10-15291810291810KR7291810000핀텔KOSDAQ409원0원0.00%0원0원0원00원14,025,930주57.3억원
cmvbnws4t1gb010b5gls9xbr8fsc-stock-price293480:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws4f1gay10b5542pu6bs1
{ "value": "293480", "scheme": "krx_code" }
{
  "value": "293480",
  "scheme": "krx_code"
}
—2026-10-15293480293480KR7293480000하나제약KOSPI8,280원-70원-0.84%8,200원8,280원8,110원18,1351.4억원17,772,946주1471.5억원
cmvbnws5k1gb410b51rkejiymfsc-stock-price293490:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws561gb210b5aoft2ypc1
{ "value": "293490", "scheme": "krx_code" }
{
  "value": "293490",
  "scheme": "krx_code"
}
—2026-10-15293490293490KR7293490009카카오게임즈KOSDAQ9,830원370원3.91%9,380원9,910원9,170원526,94950.6억원106,745,265주1조원
cmvbnws6b1gb810b5oocdshiffsc-stock-price293580:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws5y1gb610b52xh8hxl51
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-10-15293580293580KR7293580007나우IBKOSDAQ1,131원-67원-5.59%1,198원1,198원1,105원229,0892.5억원94,929,950주1073.6억원
cmvbnws701gbc10b5re6798ibfsc-stock-price293780:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws6o1gba10b5xdj62cou1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-10-15293780293780KR7293780003압타바이오KOSDAQ6,590원-60원-0.90%6,650원6,780원6,350원117,6557.6억원28,093,405주1851.3억원
cmvbnws7r1gbg10b5p92upt73fsc-stock-price293940:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws7e1gbe10b5xtz4l5rk1
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-10-15293940293940KR7293940003신한알파리츠KOSPI5,460원-60원-1.09%5,520원5,520원5,430원196,57810.7억원120,940,123주6603.3억원
cmvbnws8j1gbk10b5r6hneijhfsc-stock-price294090:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws871gbi10b5f3izfstz1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-10-15294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cmvbnws9e1gbo10b5nbmtjp99fsc-stock-price294140:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws911gbm10b5zhvdii471
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-10-15294140294140KR7294140009레몬KOSDAQ2,355원-200원-7.83%2,405원2,630원2,225원28,5416893.3만원24,914,818주586.7억원
cmvbnwsa41gbs10b548zdovl3fsc-stock-price294570:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnws9s1gbq10b5h0mwarwx1
{ "value": "294570", "scheme": "krx_code" }
{
  "value": "294570",
  "scheme": "krx_code"
}
—2026-10-15294570294570KR7294570007쿠콘KOSDAQ23,200원-1,050원-4.33%23,150원23,550원22,700원47,97111억원10,091,732주2341.2억원
cmvbnwsax1gbw10b5jbc51k80fsc-stock-price294630:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnwsah1gbu10b5ttaqbr9s1
{ "value": "294630", "scheme": "krx_code" }
{
  "value": "294630",
  "scheme": "krx_code"
}
—2026-10-15294630294630KR7294630009서남KOSDAQ2,770원-155원-5.30%2,830원2,880원2,730원155,2724.3억원26,499,179주734억원
cmvbnwsbm1gc010b5scnp4walfsc-stock-price294870:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnwsba1gby10b53bzt3cun1
{ "value": "294870", "scheme": "krx_code" }
{
  "value": "294870",
  "scheme": "krx_code"
}
—2026-10-15294870294870KR7294870001IPARK현대산업개발KOSPI20,800원-950원-4.37%21,300원21,500원20,550원170,82435.5억원65,907,330주1.3조원
cmvbnwsch1gc410b53pa03qkjfsc-stock-price295310:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnwsc41gc210b5b5ppkixk1
{ "value": "295310", "scheme": "krx_code" }
{
  "value": "295310",
  "scheme": "krx_code"
}
—2026-10-15295310295310KR7295310007에이치브이엠KOSDAQ55,800원-9,100원-14.02%63,200원63,200원54,100원222,273125.3억원12,628,235주7046.5억원
cmvbnwsd71gc810b5p1t3rso1fsc-stock-price296160:202610152026-10-15dayperiod2026-10-17 09:32:312026-10-17 09:32:31cmvbnwscv1gc610b5zszb8v0r1
{ "value": "296160", "scheme": "krx_code" }
{
  "value": "296160",
  "scheme": "krx_code"
}
—2026-10-15296160296160KR7296160005프로젠KONEX2,095원-70원-3.23%2,165원2,260원2,065원3,066648.4만원15,375,079주322.1억원
152,185건 중 120,351–120,400← 이전2408 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬