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
cmvitqcwr0l1y10bln1b98u3nfsc-stock-price413300:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcwk0l1w10bly21yur8a1
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-10-20413300413300KR7413300005티엘엔지니어링KONEX2,120원0원0.00%0원0원0원00원1,351,515주28.6억원
cmvitqcx90l2210blv47jryf3fsc-stock-price413390:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcx30l2010bl96zh3xrb1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-10-20413390413390KR7413390006엠오티KOSDAQ6,260원-230원-3.54%6,490원6,510원6,230원6,7094233.6만원11,285,520주706.4억원
cmvitqcxm0l2610blahvy7sphfsc-stock-price413630:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcxg0l2410blupg1p9cp1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-10-20413630413630KR7413630005씨피시스템KOSDAQ3,515원-150원-4.09%3,670원3,790원3,480원353,28412.6억원36,436,605주1280.7억원
cmvitqcy00l2a10blhi7bxxz9fsc-stock-price413640:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcxu0l2810bl8srhh0yy1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-10-20413640413640KR7413640004비아이매트릭스KOSDAQ5,350원-210원-3.78%5,400원5,570원5,280원5,9833194.8만원7,206,940주385.5억원
cmvitqcyf0l2e10blk6d4zo9pfsc-stock-price415380:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcy80l2c10blw32tf9lj1
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-10-20415380415380KR7415380005스튜디오삼익KOSDAQ2,005원-35원-1.72%2,040원2,040원1,960원5,9421184.4만원11,442,975주229.4억원
cmvitqcyr0l2i10bllb5t1ta6fsc-stock-price415640:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcym0l2g10blejgbvwhq1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-10-20415640415640KR7415640002KB발해인프라KOSPI10,030원20원0.20%10,010원10,030원9,980원50,0225억원122,545,548주1.2조원
cmvitqcz60l2m10bl6sumf3rbfsc-stock-price416180:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqcyz0l2k10bl7nbuph031
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-10-20416180416180KR7416180008신성에스티KOSDAQ28,000원-1,350원-4.60%29,000원29,450원27,750원29,8528.4억원9,039,778주2531.1억원
cmvitqczk0l2q10blknsypsa5fsc-stock-price417010:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqczd0l2o10blqd7nh6gr1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-10-20417010417010KR7417010006나노팀KOSDAQ5,570원-140원-2.45%5,710원5,790원5,470원104,9885.8억원20,172,728주1123.6억원
cmvitqczw0l2u10bln979smx8fsc-stock-price417030:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqczq0l2s10bl497wfl3g1
{ "value": "417030", "scheme": "krx_code" }
{
  "value": "417030",
  "scheme": "krx_code"
}
—2026-10-20417030417030KR7417030004니어스랩KOSDAQ16,970원-860원-4.82%17,570원17,680원16,370원101,03816.9억원5,793,411주983.1억원
cmvitqd090l2y10bld1s8izxrfsc-stock-price417180:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd040l2w10blfjbjlhvx1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-10-20417180417180KR7417180007핑거스토리KOSDAQ3,490원25원0.72%3,470원3,625원3,465원2,9401041.8만원5,714,889주199.4억원
cmvitqd0o0l3210bl69wqbpiofsc-stock-price417200:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd0h0l3010blcjiu0ajb1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-10-20417200417200KR7417200003LS머트리얼즈KOSDAQ13,120원-1,080원-7.61%14,080원14,850원12,540원2,297,444305.1억원67,652,659주8876억원
cmvitqd100l3610blm3xhxs5wfsc-stock-price417310:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd0v0l3410blpm1zajmg1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-10-20417310417310KR7417310000코람코더원리츠KOSPI2,390원0원0.00%2,380원2,390원2,380원73,4781.7억원40,400,000주965.5억원
cmvitqd1e0l3a10blke3vwllpfsc-stock-price417500:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd180l3810blbollzb941
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-10-20417500417500KR7417500006제이아이테크KOSDAQ3,935원-145원-3.55%4,100원4,100원3,875원124,7984.9억원33,845,627주1331.8억원
cmvitqd1s0l3e10blb9d7th1zfsc-stock-price417790:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd1l0l3c10blr6ge6bxo1
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-10-20417790417790KR7417790003트루엔KOSDAQ6,980원-120원-1.69%7,150원7,150원6,910원11,9198356.5만원10,468,391주730.6억원
cmvitqd250l3i10blkxx72gfcfsc-stock-price417840:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd1z0l3g10bl21macgaq1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-10-20417840417840KR7417840006저스템KOSDAQ13,830원-890원-6.05%14,740원14,810원13,680원829,693116.3억원22,946,681주3173.5억원
cmvitqd2j0l3m10bl8rjfgfk8fsc-stock-price417860:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd2c0l3k10blkmhnws3w1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-10-20417860417860KR7417860004오브젠KOSDAQ6,760원-130원-1.89%6,790원7,020원6,650원8,0565424.6만원4,706,906주318.1억원
cmvitqd2z0l3q10blsz4vltuvfsc-stock-price417970:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd2s0l3o10blz7u2n1we1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-10-20417970417970KR7417970001모델솔루션KOSDAQ10,250원-480원-4.47%10,790원10,790원10,200원14,9601.5억원6,396,700주655.6억원
cmvitqd3b0l3u10blw41bocsufsc-stock-price418250:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd360l3s10blxu624zro1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-10-20418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmvitqd3r0l3y10bltfmqbrtcfsc-stock-price418420:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd3m0l3w10blwe6y92231
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-10-20418420418420KR7418420006라온텍KOSDAQ3,160원-140원-4.24%3,330원3,470원3,135원64,1962억원30,774,558주972.4억원
cmvitqd4b0l4210bl4qmclozbfsc-stock-price418470:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd440l4010bll0x7lxju1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-10-20418470418470KR7418470001KT밀리의서재KOSDAQ8,980원-240원-2.60%9,290원9,340원8,960원4,4454019.7만원8,565,789주769.2억원
cmvitqd500l4610blipycfjvbfsc-stock-price418550:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd4o0l4410bljt6h2i181
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-10-20418550418550KR7418550000제이오KOSDAQ4,820원-230원-4.55%5,050원5,070원4,795원51,7722.5억원32,017,673주1543.2억원
cmvitqd5e0l4a10blvu8se12rfsc-stock-price418620:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd5a0l4810blpf8f0c9c1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-10-20418620418620KR7418620001E8KOSDAQ406원0원0.00%0원0원0원00원30,796,320주125억원
cmvitqd5s0l4e10blt3ygkkx6fsc-stock-price419050:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd5m0l4c10blextrl2231
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-10-20419050419050KR7419050000삼기에너지솔루션즈KOSDAQ2,540원-155원-5.75%2,645원2,715원2,510원13,416,588347.7억원57,196,240주1452.7억원
cmvitqd650l4i10bltzhvhlbufsc-stock-price419080:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd5z0l4g10bld0kxd5td1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-10-20419080419080KR7419080007엔젯KOSDAQ4,480원-75원-1.65%4,550원4,600원4,250원16,7277433.2만원10,871,817주487억원
cmvitqd6g0l4m10bls78898wwfsc-stock-price419120:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd6b0l4k10bl1vjrgqij1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-10-20419120419120KR7419120001산돌KOSDAQ2,295원25원1.10%2,280원2,300원2,240원20,6714689.1만원14,223,089주326.4억원
cmvitqd6t0l4q10blleqr07xtfsc-stock-price419530:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd6n0l4o10bl1b2vn7dp1
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-10-20419530419530KR7419530001SAMG엔터KOSDAQ19,000원-490원-2.51%19,490원19,690원18,650원48,6989.2억원10,207,337주1939.3억원
cmvitqd770l4u10bljhyf4jhtfsc-stock-price419540:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd710l4s10blqr3axwct1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-10-20419540419540KR7419540000비스토스KOSDAQ2,710원-235원-7.98%2,940원2,940원2,640원30,4948398.7만원5,958,253주161.4억원
cmvitqd7p0l4y10bl1e1al44ffsc-stock-price420570:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd7i0l4w10bl5k8hmf0u1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-10-20420570420570KR7420570004제이투케이바이오KOSDAQ8,840원0원0.00%8,900원8,910원8,520원13,2871.1억원5,847,483주516.9억원
cmvitqd840l5210blhdy7drxjfsc-stock-price420770:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd7z0l5010blbrjb8b5o1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-10-20420770420770KR7420770000기가비스KOSDAQ106,800원-5,900원-5.24%111,600원113,500원105,300원88,41694.9억원12,675,758주1.3조원
cmvitqd8j0l5610blf932mlqafsc-stock-price424760:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd8c0l5410bl0x48imp61
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-10-20424760424760KR7424760007벨로크KOSDAQ1,927원-213원-9.95%2,115원2,135원1,905원155,5623억원10,098,368주194.5억원
cmvitqd8x0l5a10blednzogewfsc-stock-price424870:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd8r0l5810blmlkwvemb1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-10-20424870424870KR7424870004이뮨온시아KOSDAQ3,055원-55원-1.77%3,110원3,205원3,040원303,0599.3억원91,402,269주2792.3억원
cmvitqd9a0l5e10blmimz5muofsc-stock-price424960:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd940l5c10blxsw97ev71
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-10-20424960424960KR7424960003스마트레이더시스템KOSDAQ3,420원-55원-1.58%3,475원3,495원3,370원11,2523844.2만원16,485,110주563.7억원
cmvitqd9p0l5i10blfxm0hdsjfsc-stock-price424980:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd9i0l5g10bl3u7itwie1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-10-20424980424980KR7424980001마이크로투나노KOSDAQ10,390원-160원-1.52%10,310원10,500원9,800원40,9664.1억원5,918,890주614.9억원
cmvitqda30l5m10bleoqox583fsc-stock-price425040:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqd9w0l5k10blvyr6wlqw1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-10-20425040425040KR7425040003티이엠씨KOSDAQ15,170원570원3.90%14,740원15,780원14,650원1,257,983192억원21,922,898주3325.7억원
cmvitqdaf0l5q10blq3vuu3eyfsc-stock-price425420:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqda90l5o10blkmy845p71
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-10-20425420425420KR7425420007티에프이KOSDAQ62,200원-1,900원-2.96%63,000원64,500원60,100원159,792100.1억원12,347,181주7679.9억원
cmvitqdat0l5u10bl4ua02avzfsc-stock-price429270:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdan0l5s10blo61g43r71
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-10-20429270429270KR7429270002시지트로닉스KOSDAQ2,955원-65원-2.15%3,100원3,100원2,900원39,3471.1억원7,190,131주212.4억원
cmvitqdb80l5y10blalbfwib9fsc-stock-price430690:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdb10l5w10bld5x0gkum1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-10-20430690430690KR7430690008한싹KOSDAQ2,680원-120원-4.29%2,820원2,890원2,680원32,9978974.3만원10,895,304주291.9억원
cmvitqdbl0l6210blxasndh8hfsc-stock-price431190:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdbe0l6010blzve146q11
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-10-20431190431190KR7431190008케이쓰리아이KOSDAQ4,040원5원0.12%4,070원4,185원3,900원21,8048690.3만원7,486,442주302.4억원
cmvitqdbx0l6610bl1i6qf9a2fsc-stock-price432320:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdbs0l6410bl7pedj0if1
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-10-20432320432320KR7432320000KB스타리츠KOSPI1,509원-35원-2.27%1,544원1,544원1,504원165,5522.5억원150,764,285주2275억원
cmvitqdcc0l6a10blrjgogw7ffsc-stock-price432430:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdc50l6810blw6vf1bvv1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-10-20432430432430KR7432430007와이랩KOSDAQ1,880원16원0.86%1,864원1,900원1,858원2,589488.3만원16,508,320주310.3억원
cmvitqdcp0l6e10blivzqkzxdfsc-stock-price432470:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdcj0l6c10bl2pb4wr1j1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-10-20432470432470KR7432470003케이엔에스KOSDAQ9,810원-410원-4.01%10,200원10,290원9,700원29,3732.9억원8,771,556주860.4억원
cmvitqdd40l6i10blkh65vnv8fsc-stock-price432720:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdcx0l6g10bl5nqcxmer1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-10-20432720432720KR7432720001퀄리타스반도체KOSDAQ9,800원-390원-3.83%10,100원10,100원9,510원76,1607.4억원14,187,572주1390.3억원
cmvitqddh0l6m10blfhuheygofsc-stock-price432980:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqddb0l6k10blf56ik4vp1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-10-20432980432980KR7432980001엠에프씨KOSDAQ2,470원20원0.82%2,540원2,610원2,460원3,095770.4만원8,591,742주212.2억원
cmvitqddv0l6q10bl70hphrxhfsc-stock-price434190:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqddo0l6o10blkaeo5gan1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-10-20434190434190KR7434190005탈로스KONEX2,385원-5원-0.21%2,205원2,390원2,205원36,980원7,369,434주175.7억원
cmvitqde80l6u10blsmipe5tcfsc-stock-price434480:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqde20l6s10blgr2ya00f1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-10-20434480434480KR7434480000모니터랩KOSDAQ2,575원-115원-4.28%2,600원2,725원2,535원35,0219098.9만원12,310,300주316.9억원
cmvitqden0l6y10blhzlqw4mlfsc-stock-price435570:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:52cmvitqdeg0l6w10bls0v48xu51
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-10-20435570435570KR7435570007에르코스KOSDAQ6,860원90원1.33%6,770원7,000원6,570원1,073718.5만원7,616,983주522.5억원
cmvitqdf10l7210blu1k2360qfsc-stock-price437730:202610202026-10-20dayperiod2026-10-22 09:49:522026-10-22 09:49:53cmvitqdeu0l7010bl6b68pu0f1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-10-20437730437730KR7437730005삼현KOSDAQ42,350원1,250원3.04%43,850원43,900원41,850원502,300213.8억원31,707,567주1.3조원
cmvitqdfe0l7610bl8zbocom4fsc-stock-price438700:202610202026-10-20dayperiod2026-10-22 09:49:532026-10-22 09:49:53cmvitqdf80l7410blaqr3olf01
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-10-20438700438700KR7438700007버넥트KOSDAQ1,701원-21원-1.22%1,722원1,755원1,691원10,4101788.2만원11,144,890주189.5억원
cmvitqdft0l7a10blsc3trkzjfsc-stock-price439090:202610202026-10-20dayperiod2026-10-22 09:49:532026-10-22 09:49:53cmvitqdfm0l7810bl4g3m61xy1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-10-20439090439090KR7439090002마녀공장KOSDAQ14,800원40원0.27%14,950원15,170원14,700원104,65115.6억원16,393,260주2426.2억원
cmvitqdg70l7e10blbbj2up40fsc-stock-price439260:202610202026-10-20dayperiod2026-10-22 09:49:532026-10-22 09:49:53cmvitqdg00l7c10bl3iofboey1
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-10-20439260439260KR7439260001대한조선KOSPI39,950원-2,350원-5.56%42,000원42,350원39,800원44,45917.9억원38,088,730주1.5조원
155,061건 중 126,101–126,150← 이전2523 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬