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
cmvlsuvak0alx0zcig93kxieqfsc-stock-price462350:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvad0alw0zciuxprkwn01
{ "value": "462350", "scheme": "krx_code" }
{
  "value": "462350",
  "scheme": "krx_code"
}
—2026-10-22462350462350KR7462350000이노스페이스KOSDAQ5,180원-40원-0.77%5,100원5,340원5,100원102,3515.3억원33,881,572주1755억원
cmvlsuvay0alz0zciahle1b2kfsc-stock-price462510:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvar0aly0zcinu2tad1d1
{ "value": "462510", "scheme": "krx_code" }
{
  "value": "462510",
  "scheme": "krx_code"
}
—2026-10-22462510462510KR7462510009라메디텍KOSDAQ2,745원-270원-8.96%3,020원3,055원2,745원29,9198572.6만원8,802,965주241.6억원
cmvlsuvbc0am10zcisgmb1ieffsc-stock-price462520:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvb50am00zcitqo744d61
{ "value": "462520", "scheme": "krx_code" }
{
  "value": "462520",
  "scheme": "krx_code"
}
—2026-10-22462520462520KR7462520008조선내화KOSPI11,300원-10원-0.09%11,330원11,340원11,240원5,2705942.1만원11,855,168주1339.6억원
cmvlsuvbr0am30zci6joyouj5fsc-stock-price462860:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvbj0am20zciipso6x2l1
{ "value": "462860", "scheme": "krx_code" }
{
  "value": "462860",
  "scheme": "krx_code"
}
—2026-10-22462860462860KR7462860008더즌KOSDAQ2,300원-150원-6.12%2,465원2,485원2,300원692,74716.5억원71,768,103주1650.6억원
cmvlsuvc40am50zci3s98nxpbfsc-stock-price462870:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvbx0am40zcii91mxv6t1
{ "value": "462870", "scheme": "krx_code" }
{
  "value": "462870",
  "scheme": "krx_code"
}
—2026-10-22462870462870KR7462870007시프트업KOSPI31,150원350원1.14%30,850원31,700원30,550원26,0618.1억원58,741,890주1.8조원
cmvlsuvch0am70zcid5sqh7refsc-stock-price462980:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvcb0am60zci3x065e801
{ "value": "462980", "scheme": "krx_code" }
{
  "value": "462980",
  "scheme": "krx_code"
}
—2026-10-22462980462980KR7462980004아이지넷KOSDAQ1,440원-70원-4.64%1,497원1,497원1,426원32,3904699.2만원18,234,437주262.5억원
cmvlsuvcu0am90zcisain4udifsc-stock-price463020:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvcp0am80zci2hrf0e691
{ "value": "463020", "scheme": "krx_code" }
{
  "value": "463020",
  "scheme": "krx_code"
}
—2026-10-22463020463020KR7463020008뉴엔AIKOSDAQ5,860원-10원-0.17%6,290원6,700원5,820원450,58628.3억원8,987,200주526.6억원
cmvlsuvde0amb0zcihds8du3lfsc-stock-price463480:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvd60ama0zciwyolmjfs1
{ "value": "463480", "scheme": "krx_code" }
{
  "value": "463480",
  "scheme": "krx_code"
}
—2026-10-22463480463480KR7463480004모티브링크KOSDAQ3,485원-90원-2.52%3,630원3,630원3,425원4,9651747.5만원12,390,358주431.8억원
cmvlsuvds0amd0zcis77yloz6fsc-stock-price464080:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvdl0amc0zci6lgoygnu1
{ "value": "464080", "scheme": "krx_code" }
{
  "value": "464080",
  "scheme": "krx_code"
}
—2026-10-22464080464080KR7464080001에스오에스랩KOSDAQ8,710원-350원-3.86%9,090원9,150원8,710원32,0382.8억원18,013,569주1568.9억원
cmvlsuve50amf0zcixay5fkyifsc-stock-price464280:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuve00ame0zcih2hbejxh1
{ "value": "464280", "scheme": "krx_code" }
{
  "value": "464280",
  "scheme": "krx_code"
}
—2026-10-22464280464280KR7464280007티디에스팜KOSDAQ5,090원-80원-1.55%5,120원5,160원4,990원4,5622290.6만원5,530,000주281.4억원
cmvlsuvej0amh0zci80pnnxjifsc-stock-price464490:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuved0amg0zciikgnnq5e1
{ "value": "464490", "scheme": "krx_code" }
{
  "value": "464490",
  "scheme": "krx_code"
}
—2026-10-22464490464490KR7464490002쿼드메디슨KOSDAQ4,070원-330원-7.50%4,475원4,475원4,005원34,3491.4억원11,507,963주468.3억원
cmvlsuvey0amj0zcigk73fjs3fsc-stock-price464500:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuver0ami0zcinskdd41w1
{ "value": "464500", "scheme": "krx_code" }
{
  "value": "464500",
  "scheme": "krx_code"
}
—2026-10-22464500464500KR7464500008아이언디바이스KOSDAQ1,849원42원2.32%1,840원1,890원1,734원75,6181.3억원13,993,263주258.7억원
cmvlsuvfd0aml0zci9f04x988fsc-stock-price464580:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvf60amk0zciqkjsk6mn1
{ "value": "464580", "scheme": "krx_code" }
{
  "value": "464580",
  "scheme": "krx_code"
}
—2026-10-22464580464580KR7464580000닷밀KOSDAQ1,520원-1원-0.07%1,521원1,521원1,482원6,337951.8만원18,406,089주279.7억원
cmvlsuvft0amn0zciscyyk902fsc-stock-price465480:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvfl0amm0zcir7m6qbx41
{ "value": "465480", "scheme": "krx_code" }
{
  "value": "465480",
  "scheme": "krx_code"
}
—2026-10-22465480465480KR7465480002인스피언KOSDAQ3,215원-170원-5.02%3,385원3,455원3,200원7,3352393.1만원10,137,772주325.9억원
cmvlsuvgb0amp0zci4kbl9s23fsc-stock-price465770:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvg40amo0zcij2b3x6ai1
{ "value": "465770", "scheme": "krx_code" }
{
  "value": "465770",
  "scheme": "krx_code"
}
—2026-10-22465770465770KR7465770006STX그린로지스KOSPI2,045원-80원-3.76%2,125원2,215원2,045원72,9631.5억원7,218,380주147.6억원
cmvlsuvgr0amr0zci3dbjn5uhfsc-stock-price466100:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvgk0amq0zcinba3qgy41
{ "value": "466100", "scheme": "krx_code" }
{
  "value": "466100",
  "scheme": "krx_code"
}
—2026-10-22466100466100KR7466100005클로봇KOSDAQ19,290원-440원-2.23%19,890원20,150원19,260원146,15428.6억원30,953,739주5970.9억원
cmvlsuvh50amt0zci9fobudnqfsc-stock-price466410:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvh00ams0zcifeszuwur1
{ "value": "466410", "scheme": "krx_code" }
{
  "value": "466410",
  "scheme": "krx_code"
}
—2026-10-22466410466410KR7466410008사이냅소프트KOSDAQ8,350원0원0.00%8,350원8,400원8,130원5,8624811.5만원5,037,023주420.5억원
cmvlsuvhj0amv0zcic1805dcdfsc-stock-price466690:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvhd0amu0zcidgvnzfm01
{ "value": "466690", "scheme": "krx_code" }
{
  "value": "466690",
  "scheme": "krx_code"
}
—2026-10-22466690466690KR7466690005키움히어로제1호스팩KOSDAQ2,010원-5원-0.25%2,010원2,015원2,000원50,4791억원5,095,000주102.4억원
cmvlsuvhx0amx0zciqphcwcpqfsc-stock-price468530:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvhr0amw0zcic5jl48lh1
{ "value": "468530", "scheme": "krx_code" }
{
  "value": "468530",
  "scheme": "krx_code"
}
—2026-10-22468530468530KR7468530001프로티나KOSDAQ42,750원-3,250원-7.07%46,000원47,000원41,800원101,60644.8억원11,105,148주4747.4억원
cmvlsuvic0amz0zciaf0llpu4fsc-stock-price468670:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:41cmvlsuvi50amy0zci63kh3unl1
{ "value": "468670", "scheme": "krx_code" }
{
  "value": "468670",
  "scheme": "krx_code"
}
—2026-10-22468670468670KR7468670005브릴스KOSDAQ17,100원280원1.66%16,890원19,220원16,310원2,836,201506.4억원11,363,649주1943.1억원
cmvlsuvip0an10zcilcva8331fsc-stock-price468760:202610222026-10-22dayperiod2026-10-24 11:48:412026-10-24 11:48:42cmvlsuvij0an00zcifp5gs1qw1
{ "value": "468760", "scheme": "krx_code" }
{
  "value": "468760",
  "scheme": "krx_code"
}
—2026-10-22468760468760KR7468760004유진스팩10호KOSDAQ2,080원0원0.00%0원0원0원00원4,240,000주88.1억원
cmvlsuvj60an30zcich9rpg2nfsc-stock-price469480:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuviy0an20zcilikl5t5l1
{ "value": "469480", "scheme": "krx_code" }
{
  "value": "469480",
  "scheme": "krx_code"
}
—2026-10-22469480469480KR7469480008IBKS제24호스팩KOSDAQ3,525원-25원-0.70%3,520원3,570원3,460원48,8871.7억원4,230,000주149.1억원
cmvlsuvjj0an50zciybdwzp5afsc-stock-price469610:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvje0an40zciiux1rvs41
{ "value": "469610", "scheme": "krx_code" }
{
  "value": "469610",
  "scheme": "krx_code"
}
—2026-10-22469610469610KR7469610000이노테크KOSDAQ12,510원-440원-3.40%13,000원13,190원12,510원40,1205.1억원8,942,900주1118.7억원
cmvlsuvk00an70zciwa06timtfsc-stock-price469750:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvjt0an60zci9sp0wsoq1
{ "value": "469750", "scheme": "krx_code" }
{
  "value": "469750",
  "scheme": "krx_code"
}
—2026-10-22469750469750KR7469750004아이비젼웍스KOSDAQ5,820원935원19.14%4,980원6,200원4,895원197,99011.3억원6,891,296주401억원
cmvlsuvkg0an90zciude0idi6fsc-stock-price471820:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvk80an80zcixni066py1
{ "value": "471820", "scheme": "krx_code" }
{
  "value": "471820",
  "scheme": "krx_code"
}
—2026-10-22471820471820KR7471820001셀로맥스사이언스KOSDAQ4,030원-15원-0.37%4,045원4,045원3,980원485194.5만원11,302,879주455.5억원
cmvlsuvkt0anb0zci1ng87my4fsc-stock-price472850:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvkm0ana0zcivwmja5081
{ "value": "472850", "scheme": "krx_code" }
{
  "value": "472850",
  "scheme": "krx_code"
}
—2026-10-22472850472850KR7472850007폰드그룹KOSDAQ4,410원-50원-1.12%4,400원4,555원4,400원23,9451억원57,571,652주2538.9억원
cmvlsuvl60and0zciyfsx3vtufsc-stock-price473000:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvkz0anc0zciwbwrubt91
{ "value": "473000", "scheme": "krx_code" }
{
  "value": "473000",
  "scheme": "krx_code"
}
—2026-10-22473000473000KR7473000008에스케이증권제12호스팩KOSDAQ2,085원-5원-0.24%2,085원2,090원2,085원2,122442.8만원3,310,000주69억원
cmvlsuvlk0anf0zcif6kk1kbefsc-stock-price473950:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvld0ane0zci0j7241ne1
{ "value": "473950", "scheme": "krx_code" }
{
  "value": "473950",
  "scheme": "krx_code"
}
—2026-10-22473950473950KR7473950004에스케이증권제13호스팩KOSDAQ2,065원5원0.24%2,070원2,070원2,065원5,7911198.5만원4,420,000주91.2억원
cmvlsuvlw0anh0zcily1688zefsc-stock-price473980:202610222026-10-22dayperiod2026-10-24 11:48:422026-10-24 11:48:42cmvlsuvlr0ang0zci6yevhdku1
{ "value": "473980", "scheme": "krx_code" }
{
  "value": "473980",
  "scheme": "krx_code"
}
—2026-10-22473980473980KR7473980001노머스KOSDAQ10,750원-520원-4.61%11,270원11,310원10,620원40,5844.4억원10,882,752주1169.8억원
cmvlsukdb07qt0zci8dsqpsqsfsc-stock-price148150:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukd507qs0zci98lm79ct1
{ "value": "148150", "scheme": "krx_code" }
{
  "value": "148150",
  "scheme": "krx_code"
}
—2026-10-22148150148150KR7148150006세경하이테크KOSDAQ3,340원-75원-2.20%3,370원3,490원3,340원40,5391.3억원35,542,818주1187.1억원
cmvlsukdo07qx0zcimbxpygclfsc-stock-price148250:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukdi07qw0zci972wifii1
{ "value": "148250", "scheme": "krx_code" }
{
  "value": "148250",
  "scheme": "krx_code"
}
—2026-10-22148250148250KR7148250004알엔투테크놀로지KOSDAQ1,920원-17원-0.88%1,937원1,937원1,843원20,2033831.8만원13,610,704주261.3억원
cmvlsuke207r10zciqej51vjofsc-stock-price148780:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukdw07r00zci1u2cye2a1
{ "value": "148780", "scheme": "krx_code" }
{
  "value": "148780",
  "scheme": "krx_code"
}
—2026-10-22148780148780KR7148780000비큐AIKOSDAQ3,930원25원0.64%4,195원4,200원3,805원47,1921.8억원6,289,145주247.1억원
cmvlsukeg07r50zcig9b2ojdafsc-stock-price148930:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuke907r40zcizflha8311
{ "value": "148930", "scheme": "krx_code" }
{
  "value": "148930",
  "scheme": "krx_code"
}
—2026-10-22148930148930KR7148930001에이치와이티씨KOSDAQ3,465원40원1.17%3,425원3,540원3,425원63,4062.2억원10,175,213주352.5억원
cmvlsuket07r90zci8ck3od6sfsc-stock-price149010:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuken07r80zci9p13krk91
{ "value": "149010", "scheme": "krx_code" }
{
  "value": "149010",
  "scheme": "krx_code"
}
—2026-10-22149010149010KR7149010001아이케이세미콘KONEX3,605원200원5.87%3,400원3,915원3,210원1,345434.9만원3,120,000주112.4억원
cmvlsukf707rd0zcigodxbg0afsc-stock-price149950:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukf107rc0zci3613l4jr1
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-10-22149950149950KR7149950008아바텍KOSDAQ10,580원-400원-3.64%10,980원11,210원10,500원40,0104.3억원13,667,703주1446억원
cmvlsukfp07ri0zci8rhnrnmwfsc-stock-price149980:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukfi07rg0zcim8qmmca01
{ "value": "149980", "scheme": "krx_code" }
{
  "value": "149980",
  "scheme": "krx_code"
}
—2026-10-22149980149980KR7149980005하이로닉KOSDAQ3,930원-160원-3.91%4,090원4,090원3,810원39,7061.5억원17,199,046주675.9억원
cmvlsukg107rm0zciov8xrhtafsc-stock-price150900:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukfw07rk0zciota50qk11
{ "value": "150900", "scheme": "krx_code" }
{
  "value": "150900",
  "scheme": "krx_code"
}
—2026-10-22150900150900KR7150900009파수AIKOSDAQ4,015원15원0.38%4,150원4,200원3,905원157,5526.3억원11,703,922주469.9억원
cmvlsukge07rq0zciwm9lkswafsc-stock-price151860:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukg907ro0zciaqhzos441
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-10-22151860151860KR7151860004KG에코솔루션KOSDAQ5,110원-20원-0.39%5,140원5,140원5,000원58,6102.9억원47,603,002주2432.5억원
cmvlsukgu07rt0zcixvds2f2kfsc-stock-price153460:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukgn07rs0zcikfwwihwy1
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-10-22153460153460KR7153460001네이블KOSDAQ5,030원20원0.40%4,975원5,050원4,955원804402만원6,530,014주328.4억원
cmvlsukha07ry0zciwemzf8i5fsc-stock-price153490:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukh307rw0zciexnpizud1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-10-22153490153490KR7153490008우리이앤엘하루틴KOSDAQ3,165원-35원-1.09%3,200원3,200원3,005원8,2312595.1만원10,296,000주325.8억원
cmvlsukj007sf0zciennykyxbfsc-stock-price154040:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukis07sc0zcis8nvl4vh1
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-10-22154040154040KR7154040000다산솔루에타KOSDAQ10,510원-220원-2.05%10,550원10,730원10,420원9541019.5만원2,161,561주227.1억원
cmvlsukjt07sn0zcirrp5ytg1fsc-stock-price155660:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukjm07sk0zciz1dg7j8r1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-10-22155660155660KR7155660004DSRKOSPI4,245원20원0.47%4,225원4,245원4,145원13,6345723.5만원16,000,000주679.2억원
cmvlsuku607vl0zci9nkd8k1dfsc-stock-price170900:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsuku007vi0zciplmwvjj01
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-10-22170900170900KR7170900005동아에스티KOSPI35,000원-450원-1.27%35,400원35,400원34,600원3,5351.2억원9,727,881주3404.7억원
cmvlsukuj07vn0zcigw7askuwfsc-stock-price170920:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukuc07vm0zcidb4i51591
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-10-22170920170920KR7170920003엘티씨KOSDAQ34,800원-1,400원-3.87%35,750원37,500원34,750원194,56170억원10,564,126주3676.3억원
cmvlsuk9207pn0zcib39kyh4bfsc-stock-price145170:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk8v07pm0zci970yfh2l1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-10-22145170145170KR7145170007노브랜드KOSDAQ2,960원-180원-5.73%3,130원3,180원2,940원59,5561.8억원16,908,405주500.4억원
cmvlsuk9g07pr0zcie1x7qj9kfsc-stock-price145210:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk9b07pq0zci6s510vev1
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-10-22145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmvlsuk9y07pw0zciyj38k2lpfsc-stock-price145270:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk9r07pu0zcitlhdjgqw1
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-10-22145270145270KR7145270005케이탑리츠KOSPI797원-7원-0.87%818원818원796원42,8713436.5만원48,060,774주383억원
cmvlsukaa07q00zciw7qg9s9yfsc-stock-price145720:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuka507py0zcibxfqhone1
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-10-22145720145720KR7145720009덴티움KOSPI39,500원-150원-0.38%39,800원40,300원39,200원23,0489.1억원8,623,891주3406.4억원
cmvlsukap07q40zcibgmzu1g6fsc-stock-price145990:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukaj07q20zcit9fg5e6d1
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-10-22145990145990KR7145990008삼양사KOSPI43,700원-350원-0.79%44,250원44,350원43,700원3,9181.7억원10,313,449주4506.9억원
cmvlsukb307q80zciiwxyz1jdfsc-stock-price145995:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukaw07q60zci5rqzkne51
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-10-22145995145995KR7145991006삼양사우KOSPI30,900원300원0.98%30,900원31,000원30,600원4,0911.2억원370,070주114.3억원
157,937건 중 128,001–128,050← 이전2561 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬