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
cmvitq0hw0hm110blah0mgjhdfsc-stock-price094820:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0hp0hlz10bl86lpv9el1
{ "value": "094820", "scheme": "krx_code" }
{
  "value": "094820",
  "scheme": "krx_code"
}
—2026-10-20094820094820KR7094820008일진파워KOSDAQ10,250원-450원-4.21%10,600원10,670원10,240원76,8617.9억원15,078,709주1545.5억원
cmvitq0ia0hm510bleni4r2hofsc-stock-price094840:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0i30hm310blvkviudau1
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-10-20094840094840KR7094840006슈프리마에이치큐KOSDAQ12,960원-400원-2.99%13,230원13,410원12,960원12,8241.6억원9,806,109주1270.8억원
cmvitq1nl0hxx10blzokpbvb2fsc-stock-price108380:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1nf0hxv10blkuzi4bfw1
{ "value": "108380", "scheme": "krx_code" }
{
  "value": "108380",
  "scheme": "krx_code"
}
—2026-10-20108380108380KR7108380007대양전기공업KOSDAQ16,100원-600원-3.59%16,390원16,820원15,930원21,4173.4억원9,567,333주1540.3억원
cmvitq1ny0hy110blow4d5t34fsc-stock-price108490:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1nt0hxz10bl2zn9l6x21
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-10-20108490108490KR7108490004로보티즈KOSDAQ239,000원-2,000원-0.83%243,000원246,500원232,000원220,609528.5억원14,667,028주3.5조원
cmvitq1od0hy510blinrmrfybfsc-stock-price108670:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1o60hy310bl86stsdgo1
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-10-20108670108670KR7108670001LX하우시스KOSPI31,000원-600원-1.90%31,700원31,900원30,800원9,8233억원8,967,670주2779.9억원
cmvitq1or0hy910blxoiz8i4hfsc-stock-price108675:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1ol0hy710bl4iv5nczw1
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-10-20108675108675KR7108671009LX하우시스우KOSPI17,740원-60원-0.34%18,100원18,100원17,650원22,5034억원1,032,330주183.1억원
cmvitq1p50hyd10blr7qde5i1fsc-stock-price108860:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1oy0hyb10blbfbviqjq1
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-10-20108860108860KR7108860008셀바스AIKOSDAQ7,800원-310원-3.82%8,090원8,170원7,660원106,7218.4억원26,914,790주2099.3억원
cmvitq1pj0hyh10blf6axmettfsc-stock-price109070:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1pc0hyf10bl0gj2gxll1
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-10-20109070109070KR7109070003주성코퍼레이션KOSPI6,170원-220원-3.44%6,700원6,700원5,850원24,5951.4억원12,549,640주774.3억원
cmvitq1px0hyl10bld6i6rangfsc-stock-price109080:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1pq0hyj10bltmfwbqj31
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-10-20109080109080KR7109080002옵티시스KOSDAQ8,830원-300원-3.29%9,260원9,260원8,830원4,4874004.4만원5,636,000주497.6억원
cmvitq1qb0hyp10blmnn1nz4hfsc-stock-price109610:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1q40hyn10bl3n32l36v1
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-10-20109610109610KR7109610006에스와이KOSDAQ1,752원-35원-1.96%1,785원1,795원1,741원17,5253096.5만원48,907,400주856.8억원
cmvitq1qp0hyt10bl8i8tqbs5fsc-stock-price109670:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1qi0hyr10bltuemv4pc1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-10-20109670109670KR7109670000씨싸이트KOSDAQ12,520원30원0.24%12,750원12,770원12,090원64,0627.9억원5,836,602주730.7억원
cmvitq1r10hyx10blpu9kqecjfsc-stock-price109740:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1qv0hyv10blm4ii63mw1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-10-20109740109740KR7109740001디에스케이KOSDAQ3,780원-20원-0.53%3,935원3,935원3,655원7,0262607.6만원25,710,390주971.8억원
cmvitq1rh0hz110bl6gahklnofsc-stock-price109820:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1ra0hyz10bl5ikopjhr1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-10-20109820109820KR7109820001진매트릭스KOSDAQ1,510원-30원-1.95%1,526원1,550원1,500원78,8791.1억원20,393,640주307.9억원
cmvitq1rt0hz510bli1k040i8fsc-stock-price109860:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1ro0hz310blsdxybk111
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-10-20109860109860KR7109860007동일금속KOSDAQ7,350원-10원-0.14%7,270원7,360원7,190원9770.6만원8,700,000주639.4억원
cmvitq1s80hz910bl3yrcb93gfsc-stock-price109960:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1s10hz710bldm3dmlb81
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-10-20109960109960KR7109960005앱토크롬KOSDAQ1,853원11원0.60%1,857원1,926원1,839원2,356446.8만원15,132,233주280.4억원
cmvitq1sm0hzd10blxjbfg4ztfsc-stock-price110020:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1sf0hzb10blogvv265p1
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-10-20110020110020KR7110020005전진바이오팜KOSDAQ2,040원-5원-0.24%2,025원2,090원2,025원19,4894021.7만원9,058,762주184.7억원
cmvitq1sy0hzh10blkocjoptvfsc-stock-price110790:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1st0hzf10bljei0y8uf1
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-10-20110790110790KR7110790003크리스에프앤씨KOSDAQ2,890원-10원-0.34%2,895원2,900원2,885원11633.5만원23,430,960주677.1억원
cmvitq1te0hzl10blakbr8653fsc-stock-price110990:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1t70hzj10bltfuvvzst1
{ "value": "110990", "scheme": "krx_code" }
{
  "value": "110990",
  "scheme": "krx_code"
}
—2026-10-20110990110990KR7110990009디아이티KOSDAQ14,610원-820원-5.31%15,560원15,560원14,530원54,2608억원18,900,000주2761.2억원
cmvitq1ts0hzp10blbtiuzsdcfsc-stock-price111110:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1tl0hzn10bl8rg83ma11
{ "value": "111110", "scheme": "krx_code" }
{
  "value": "111110",
  "scheme": "krx_code"
}
—2026-10-20111110111110KR7111110003호전실업KOSPI6,480원50원0.78%6,440원6,490원6,240원5,0563228.1만원9,066,000주587.4억원
cmvitq1u50hzt10blsqr40q2afsc-stock-price111380:202610202026-10-20dayperiod2026-10-22 09:49:372026-10-22 09:49:37cmvitq1ty0hzr10blcm7g4tia1
{ "value": "111380", "scheme": "krx_code" }
{
  "value": "111380",
  "scheme": "krx_code"
}
—2026-10-20111380111380KR7111380002동인기연KOSPI12,200원-110원-0.89%12,530원12,530원12,100원2,8903519.5만원6,128,000주747.6억원
cmvitq1uj0hzx10bl6p4brb78fsc-stock-price111710:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1uc0hzv10blybrv42yb1
{ "value": "111710", "scheme": "krx_code" }
{
  "value": "111710",
  "scheme": "krx_code"
}
—2026-10-20111710111710KR7111710000남화산업KOSDAQ3,025원-115원-3.66%3,130원3,130원3,010원53,1071.6억원20,588,000주622.7억원
cmvitq1v40i0110blbx2buuygfsc-stock-price111770:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1us0hzz10blo0ku7v0y1
{ "value": "111770", "scheme": "krx_code" }
{
  "value": "111770",
  "scheme": "krx_code"
}
—2026-10-20111770111770KR7111770004영원무역KOSPI74,500원-1,100원-1.46%74,200원76,900원73,400원68,29451억원44,311,468주3.3조원
cmvitq1vk0i0510blcb5gsog9fsc-stock-price112040:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1vd0i0310blw4ibz82y1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-10-20112040112040KR7112040001위메이드KOSDAQ14,450원-40원-0.28%14,290원14,690원14,170원93,24513.3억원33,948,483주4905.5억원
cmvitq1vx0i0910blimijarhvfsc-stock-price112190:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1vq0i0710bli2ckclre1
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-10-20112190112190KR7112190004KC산업KONEX1,090원-29원-2.59%1,119원1,142원1,003원1,261129만원35,679,467주388.9억원
cmvitq1wb0i0d10blt1fxxsacfsc-stock-price112290:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1w40i0b10blfqmlh33k1
{ "value": "112290", "scheme": "krx_code" }
{
  "value": "112290",
  "scheme": "krx_code"
}
—2026-10-20112290112290KR7112290002와이씨켐KOSDAQ9,520원-480원-4.80%10,080원10,080원9,480원67,0356.4억원20,221,090주1925억원
cmvitq1wp0i0h10blidxfvbesfsc-stock-price112610:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1wh0i0f10blh1vgzto11
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-10-20112610112610KR7112610001씨에스윈드KOSPI47,250원-7,450원-13.62%53,500원54,400원46,900원599,020294.4억원42,171,403주1.9조원
cmvitq1x20i0l10bleh16yh1pfsc-stock-price113810:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1wv0i0j10blutxohgdh1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-10-20113810113810KR7113810006디젠스KOSDAQ2,810원-130원-4.42%2,930원2,930원2,740원18,9995362.3만원6,525,610주183.3억원
cmvitq1xg0i0p10blmh0k2bw9fsc-stock-price114090:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1x90i0n10blknx3kv141
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-10-20114090114090KR7114090004GKLKOSPI8,570원-110원-1.27%8,660원8,760원8,550원45,7853.9억원61,855,670주5301억원
cmvitq1xu0i0t10blzfsau8aufsc-stock-price114190:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1xn0i0r10blxkiqkqrf1
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-10-20114190114190KR7114190002강원에너지KOSDAQ8,280원-470원-5.37%8,750원8,750원8,130원46,4113.8억원26,123,038주2162.9억원
cmvitq1y70i0x10bleiyjzb23fsc-stock-price114450:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1y10i0v10blq45vprox1
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-10-20114450114450KR7114450000그린생명과학KOSDAQ2,295원-10원-0.43%2,300원2,335원2,270원65,1751.4억원20,000,000주459억원
cmvitq1ym0i1110blwdr6n1h6fsc-stock-price114630:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1yf0i0z10blcd0gh7bw1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-10-20114630114630KR7114630007폴라리스우노KOSDAQ1,743원49원2.89%1,700원1,749원1,680원116,6191.9억원17,235,248주300.4억원
cmvitq1z00i1510blvw9fo0q5fsc-stock-price114810:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1yt0i1310bl8ocutwx51
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-10-20114810114810KR7114810005한솔아이원스KOSDAQ12,140원-310원-2.49%12,500원12,530원11,750원124,84415.1억원28,143,174주3416.5억원
cmvitq1ze0i1910blw4q8hnz3fsc-stock-price114840:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1z70i1710bldi2bj46d1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-10-20114840114840KR7114840002아이패밀리에스씨KOSDAQ8,220원-250원-2.95%8,350원8,580원8,180원14,7821.2억원16,681,385주1371.2억원
cmvitq2040i1d10bl85se5sxcfsc-stock-price114920:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq1zt0i1c10blsd5w2jon1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-10-20114920114920KR7114920002대주이엔티KONEX2,880원-15원-0.52%2,465원2,890원2,465원737186.3만원3,469,500주99.9억원
cmvitq20v0i1h10bly5rzelekfsc-stock-price115160:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq20i0i1g10blj8eni0zg1
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-10-20115160115160KR7115160004휴맥스KOSDAQ5,080원-210원-3.97%5,200원5,360원5,080원9,0784672.9만원6,584,982주334.5억원
cmvitq21l0i1l10blzp9pcnrefsc-stock-price115180:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq2170i1k10bla62rlkty1
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-10-20115180115180KR7115180002큐리언트KOSDAQ20,000원700원3.63%19,550원20,000원18,720원112,72622억원37,534,151주7506.8억원
cmvitq2240i1p10blw73xymt9fsc-stock-price115310:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq21w0i1o10blvqdhnaqb1
{ "value": "115310", "scheme": "krx_code" }
{
  "value": "115310",
  "scheme": "krx_code"
}
—2026-10-20115310115310KR7115310005인포바인KOSDAQ9,440원40원0.43%9,400원9,510원9,300원2,2802116.2만원13,698,683주1293.1억원
cmvitq22n0i1t10blnlky8pc8fsc-stock-price115440:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq22e0i1s10blkvk4fa661
{ "value": "115440", "scheme": "krx_code" }
{
  "value": "115440",
  "scheme": "krx_code"
}
—2026-10-20115440115440KR7115440000우리넷KOSDAQ9,390원-340원-3.49%9,560원9,810원9,240원154,57314.5억원10,794,292주1013.5억원
cmvitq23a0i1y10blkklbkvujfsc-stock-price115450:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq22x0i1w10blk4kwxwka1
{ "value": "115450", "scheme": "krx_code" }
{
  "value": "115450",
  "scheme": "krx_code"
}
—2026-10-20115450115450KR7115450009HLB테라퓨틱스KOSDAQ2,710원-45원-1.63%2,760원2,765원2,670원399,03210.8억원94,683,294주2565.9억원
cmvitq23p0i2210bl81h62nrufsc-stock-price115480:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq23j0i2010blux5t8g6o1
{ "value": "115480", "scheme": "krx_code" }
{
  "value": "115480",
  "scheme": "krx_code"
}
—2026-10-20115480115480KR7115480006씨유메디칼KOSDAQ2,070원-70원-3.27%2,100원2,240원2,030원13,2902742.3만원12,124,911주250.9억원
cmvitq2470i2610bl63cz8uu6fsc-stock-price115500:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq2400i2410bl58hqq2l91
{ "value": "115500", "scheme": "krx_code" }
{
  "value": "115500",
  "scheme": "krx_code"
}
—2026-10-20115500115500KR7115500001케이씨에스KOSDAQ9,610원-390원-3.90%9,990원10,100원9,520원66,2366.4억원12,000,000주1153.2억원
cmvitq24j0i2a10bl5s9ukeisfsc-stock-price115530:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq24d0i2810blxtl743d71
{ "value": "115530", "scheme": "krx_code" }
{
  "value": "115530",
  "scheme": "krx_code"
}
—2026-10-20115530115530KR7115530008씨엔플러스KOSDAQ2,815원-160원-5.38%2,950원2,950원2,775원20,3685798.8만원8,582,055주241.5억원
cmvitq24w0i2e10bl3bsmlgs1fsc-stock-price115570:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq24p0i2c10bl36cj7sej1
{ "value": "115570", "scheme": "krx_code" }
{
  "value": "115570",
  "scheme": "krx_code"
}
—2026-10-20115570115570KR7115570004스타플렉스KOSDAQ2,530원-50원-1.94%2,615원2,615원2,500원3,228814.3만원7,984,508주202억원
cmvitq25b0i2i10bltc2j1gpkfsc-stock-price115610:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq2560i2g10blm3wtv34o1
{ "value": "115610", "scheme": "krx_code" }
{
  "value": "115610",
  "scheme": "krx_code"
}
—2026-10-20115610115610KR7115610008이미지스KOSDAQ1,614원-16원-0.98%1,630원1,750원1,614원99,9901.6억원11,818,769주190.7억원
cmvitq25p0i2m10blbp3ymgiefsc-stock-price116100:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq25h0i2k10blnht0qjg11
{ "value": "116100", "scheme": "krx_code" }
{
  "value": "116100",
  "scheme": "krx_code"
}
—2026-10-20116100116100KR7116100009태양기계KONEX600원9원1.52%609원609원575원7,391429.2만원7,439,986주44.6억원
cmvitq2610i2q10bllbfh83agfsc-stock-price117580:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq25v0i2o10blfe68in8k1
{ "value": "117580", "scheme": "krx_code" }
{
  "value": "117580",
  "scheme": "krx_code"
}
—2026-10-20117580117580KR7117580001대성에너지KOSPI7,010원-140원-1.96%7,100원7,170원6,930원77,2215.4억원27,500,000주1927.7억원
cmvitq26g0i2u10blaqs426enfsc-stock-price117670:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq2680i2s10blln9qf3y31
{ "value": "117670", "scheme": "krx_code" }
{
  "value": "117670",
  "scheme": "krx_code"
}
—2026-10-20117670117670KR7117670000알파칩스KOSDAQ13,900원-450원-3.14%14,350원14,650원13,250원239,71033.2억원6,661,742주925.9억원
cmvitq26s0i2y10blz8zhmi0rfsc-stock-price117730:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq26m0i2w10bla0c8e2oe1
{ "value": "117730", "scheme": "krx_code" }
{
  "value": "117730",
  "scheme": "krx_code"
}
—2026-10-20117730117730KR7117730002티로보틱스KOSDAQ12,960원380원3.02%14,010원14,160원12,870원320,50642.5억원22,558,043주2923.5억원
cmvitq2760i3210bl1rs0k9x4fsc-stock-price118000:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq26z0i3010blvjwsq09y1
{ "value": "118000", "scheme": "krx_code" }
{
  "value": "118000",
  "scheme": "krx_code"
}
—2026-10-20118000118000KR7118000009메타케어KOSPI1,179원21원1.81%1,184원1,184원1,121원27,8203206.9만원22,055,785주260억원
cmvitq27j0i3610bloa79tnzifsc-stock-price118990:202610202026-10-20dayperiod2026-10-22 09:49:382026-10-22 09:49:38cmvitq27c0i3410blhnzldzao1
{ "value": "118990", "scheme": "krx_code" }
{
  "value": "118990",
  "scheme": "krx_code"
}
—2026-10-20118990118990KR7118990001모트렉스KOSDAQ5,830원-120원-2.02%5,950원5,980원5,740원23,1901.3억원24,537,371주1430.5억원
155,061건 중 124,801–124,850← 이전2497 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬