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
cmvsy1mzr1cdb0zci8pv8t0kwfsc-stock-price043610:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mzn1cda0zciydeetmj81
{ "value": "043610", "scheme": "krx_code" }
{
  "value": "043610",
  "scheme": "krx_code"
}
—2026-10-28043610043610KR7043610005KT지니뮤직KOSDAQ1,055원0원0.00%0원0원0원00원58,115,438주613.1억원
cmvsy1n081cdh0zci4llinqgefsc-stock-price043650:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1n031cdg0zcigardx7f91
{ "value": "043650", "scheme": "krx_code" }
{
  "value": "043650",
  "scheme": "krx_code"
}
—2026-10-28043650043650KR7043650001국순당KOSDAQ3,445원45원1.32%3,400원3,475원3,392원12,2964213.3만원17,858,304주615.2억원
cmvsy1n0s1cdp0zciquksscdcfsc-stock-price043710:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1n0j1cdm0zci0ie7748p1
{ "value": "043710", "scheme": "krx_code" }
{
  "value": "043710",
  "scheme": "krx_code"
}
—2026-10-28043710043710KR7043710003코스리거글로벌KOSDAQ2,865원-55원-1.88%2,860원3,090원2,860원3,303968.8만원17,312,502주496억원
cmvsy1n181cdv0zci8p01p7gwfsc-stock-price043910:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1n111cds0zcidfwtzqg31
{ "value": "043910", "scheme": "krx_code" }
{
  "value": "043910",
  "scheme": "krx_code"
}
—2026-10-28043910043910KR7043910009자연과환경KOSDAQ2,900원30원1.05%2,785원2,925원2,785원18,0135174.2만원11,339,145주328.8억원
cmvsy1n1n1ce10zci13rps4yxfsc-stock-price044180:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1n1h1cdy0zcivau5h3he1
{ "value": "044180", "scheme": "krx_code" }
{
  "value": "044180",
  "scheme": "krx_code"
}
—2026-10-28044180044180KR7044180008KDKOSDAQ205원0원0.00%0원0원0원00원26,717,799주54.7억원
cmvsy1mf91c5z0zcilbu8auw3fsc-stock-price039840:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mf31c5x0zcizdcetuwd1
{ "value": "039840", "scheme": "krx_code" }
{
  "value": "039840",
  "scheme": "krx_code"
}
—2026-10-28039840039840KR7039840004디오KOSDAQ10,050원60원0.60%10,000원10,050원9,830원63,1696.2억원13,415,828주1348.2억원
cmvsy1mgk1c6g0zci6ewheauffsc-stock-price040160:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mge1c6f0zci6h3qpdi11
{ "value": "040160", "scheme": "krx_code" }
{
  "value": "040160",
  "scheme": "krx_code"
}
—2026-10-28040160040160KR7040160004누리플렉스KOSDAQ4,790원140원3.01%4,770원4,885원4,595원8,7364134만원11,883,351주569.2억원
cmvsy1mhl1c6s0zci71wefm89fsc-stock-price040350:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mhc1c6q0zciqlxtwvpc1
{ "value": "040350", "scheme": "krx_code" }
{
  "value": "040350",
  "scheme": "krx_code"
}
—2026-10-28040350040350KR7040350001크레오에스지KOSDAQ2,610원20원0.77%2,575원2,650원2,500원72,7611.8억원19,856,196주518.2억원
cmvsy1mj11c740zci13zn0ls0fsc-stock-price040610:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mip1c730zciigslnqgj1
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
—2026-10-28040610040610KR7040610008SG&GKOSDAQ2,830원-5원-0.18%2,835원2,875원2,805원13,0123674.4만원17,043,598주482.3억원
cmvsy1mkb1c7i0zcibmomf0y7fsc-stock-price041020:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mk31c7e0zciwiun081k1
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
—2026-10-28041020041020KR7041020009폴라리스오피스KOSDAQ2,810원80원2.93%2,765원2,860원2,755원164,6794.6억원49,683,793주1396.1억원
cmvsy1ml61c7t0zcifk1j7xt1fsc-stock-price041440:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mkz1c7r0zcig0uz1uvd1
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
—2026-10-28041440041440KR7041440009현대에버다임KOSDAQ6,020원80원1.35%6,050원6,110원5,990원39,0222.3억원17,841,712주1074억원
cmvsy1mp21c990zci8xjbcl0xfsc-stock-price041920:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mou1c960zcikou2hc5m1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
—2026-10-28041920041920KR7041920000메디아나KOSDAQ8,080원-10원-0.12%8,030원8,350원8,030원45,1103.6억원18,598,223주1502.7억원
cmvsy1mpx1c9l0zcicg35xkqhfsc-stock-price041960:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mpq1c9j0zciugbowgau1
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-10-28041960041960KR7041960006코미팜KOSDAQ8,680원390원4.70%8,360원8,870원8,360원181,17415.7억원74,618,201주6476.8억원
cmvsy1mwv1cca0zcinp0hbpnbfsc-stock-price043220:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mwo1cc60zcieuk23zzf1
{ "value": "043220", "scheme": "krx_code" }
{
  "value": "043220",
  "scheme": "krx_code"
}
—2026-10-28043220043220KR7043220003티에스넥스젠KOSDAQ1,710원0원0.00%0원0원0원00원16,486,023주281.9억원
cmvsy1mxw1ccn0zcirxtmrlqafsc-stock-price043340:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mxo1ccj0zciz5d534kw1
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-10-28043340043340KR7043340009에쎈테크KOSDAQ591원0원0.00%0원0원0원00원47,500,000주280.7억원
cmvsy1no51cmj0zci7zhbdyvhfsc-stock-price049430:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nny1cmg0zcibaul64yq1
{ "value": "049430", "scheme": "krx_code" }
{
  "value": "049430",
  "scheme": "krx_code"
}
—2026-10-28049430049430KR7049430002코메론KOSDAQ19,360원-1,390원-6.70%20,450원20,700원19,320원48,3879.4억원7,988,324주1546.5억원
cmvsy1np41cmw0zcilr5nfag6fsc-stock-price049480:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1now1cms0zci0t7unlmh1
{ "value": "049480", "scheme": "krx_code" }
{
  "value": "049480",
  "scheme": "krx_code"
}
—2026-10-28049480049480KR7049480007오픈베이스KOSDAQ1,875원73원4.05%1,825원1,915원1,823원177,8293.3억원31,422,383주589.1억원
cmvsy1nx81cpw0zci4t8qsq6dfsc-stock-price051370:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nx11cpu0zcisp4sfbhi1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-10-28051370051370KR7051370005인터플렉스KOSDAQ6,080원200원3.40%5,980원6,090원5,980원51,2843.1억원23,327,472주1418.3억원
cmvsy1ny31cq80zci2d3ij3ggfsc-stock-price051390:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nxv1cq60zcihglge7hn1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-10-28051390051390KR7051390003YWKOSDAQ3,765원30원0.80%3,825원3,825원3,735원3,8931473.2만원11,355,368주427.5억원
cmvsy1nyz1cql0zcib62olo7pfsc-stock-price051500:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nyr1cqi0zci7hxymfj11
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-10-28051500051500KR7051500007CJ프레시웨이KOSDAQ21,000원500원2.44%20,400원21,000원20,400원5,2411억원11,871,586주2493억원
cmvsy1nzu1cqx0zci5qmrfwixfsc-stock-price051630:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1nzm1cqu0zciwtq33x561
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-10-28051630051630KR7051630002진양화학KOSPI2,115원-15원-0.70%2,155원2,225원2,050원667,50514.2억원21,200,000주448.3억원
cmvsy1o0r1cr90zcirsml0fw6fsc-stock-price051900:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o0l1cr70zci43x79ph51
{ "value": "051900", "scheme": "krx_code" }
{
  "value": "051900",
  "scheme": "krx_code"
}
—2026-10-28051900051900KR7051900009LG생활건강KOSPI259,000원2,000원0.78%257,500원267,000원257,500원41,611108.2억원14,975,523주3.8조원
cmvsy1o171crf0zci0h2zyybrfsc-stock-price051905:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o121crd0zci57zkbpa51
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-10-28051905051905KR7051901007LG생활건강우KOSPI94,600원1,600원1.72%94,100원96,100원92,800원6,7166.3억원2,096,259주1983억원
cmvsy1o1o1crl0zci8ztvfy3gfsc-stock-price051910:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o1h1crj0zciv0d1fxbt1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학2026-10-28051910051910KR7051910008LG화학KOSPI236,000원7,500원3.28%231,500원238,500원228,500원239,802566.4억원70,592,341주16.6조원
cmvsy1o241crr0zciwn1v1tb7fsc-stock-price051915:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o1x1crp0zcis4bdp4tb1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-10-28051915051915KR7051911006LG화학우KOSPI107,300원2,100원2.00%106,800원107,600원104,500원43,33346.9억원7,682,759주8243.6억원
cmvsy1o2i1crx0zcicorwqzrdfsc-stock-price051980:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o2c1crv0zciif9t9v2d1
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-10-28051980051980KR7051980001중앙첨단소재KOSDAQ8,410원-30원-0.36%8,350원8,450원8,110원51,9274.2억원11,109,170주934.2억원
cmvsy1o2y1cs30zcivzuscev4fsc-stock-price052020:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o2s1cs10zci7iq3gngl1
{ "value": "052020", "scheme": "krx_code" }
{
  "value": "052020",
  "scheme": "krx_code"
}
—2026-10-28052020052020KR7052020005에스티큐브KOSDAQ6,720원-110원-1.61%6,900원6,900원6,440원221,58914.7억원67,983,291주4568.4억원
cmvsy1o3d1cs90zci6p2pxuh3fsc-stock-price052220:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o371cs70zci2c24dyrg1
{ "value": "052220", "scheme": "krx_code" }
{
  "value": "052220",
  "scheme": "krx_code"
}
—2026-10-28052220052220KR7052220001iMBCKOSDAQ1,470원-5원-0.34%1,472원1,479원1,450원27,6964106.3만원23,000,000주338.1억원
cmvsy1o3t1csf0zcioimom6xzfsc-stock-price052260:202610282026-10-28dayperiod2026-10-29 11:48:202026-10-29 11:48:20cmvsy1o3n1csd0zcinj531mlz1
{ "value": "052260", "scheme": "krx_code" }
{
  "value": "052260",
  "scheme": "krx_code"
}
—2026-10-28052260052260KR7052260007현대바이오랜드KOSDAQ4,260원5원0.12%4,255원4,340원4,120원124,6905.2억원30,000,000주1278억원
cmvsy1mgy1c6m0zci5uukeam9fsc-stock-price040300:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mgu1c6k0zci2uy42pkc1
{ "value": "040300", "scheme": "krx_code" }
{
  "value": "040300",
  "scheme": "krx_code"
}
—2026-10-28040300040300KR7040300006YTNKOSDAQ2,045원50원2.51%1,994원2,060원1,981원31,5576407.5만원47,676,980주974.9억원
cmvsy1mi61c6y0zci4y6xhxz7fsc-stock-price040420:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mhx1c6x0zciit95k5ck1
{ "value": "040420", "scheme": "krx_code" }
{
  "value": "040420",
  "scheme": "krx_code"
}
—2026-10-28040420040420KR7040420002정상제이엘에스KOSDAQ5,740원20원0.35%5,720원5,780원5,720원3,1861830.2만원15,677,552주899.8억원
cmvsy1mjr1c7a0zci7asf6uvpfsc-stock-price040910:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mje1c790zciaumktqst1
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
—2026-10-28040910040910KR7040910002아이씨디KOSDAQ3,830원0원0.00%3,865원3,955원3,715원5,6802175.8만원18,174,275주696억원
cmvsy1mks1c7o0zciw75df48sfsc-stock-price041190:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mkk1c7k0zci6zn4nyrm1
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
—2026-10-28041190041190KR7041190000우리기술투자KOSDAQ4,870원190원4.06%4,720원4,910원4,705원666,73732.2억원79,800,000주3886.2억원
cmvsy1mm51c860zcih19ovxaufsc-stock-price041510:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mly1c840zciic6pcg9g1
{ "value": "041510", "scheme": "krx_code" }
{
  "value": "041510",
  "scheme": "krx_code"
}
—2026-10-28041510041510KR7041510009에스엠KOSDAQ80,300원800원1.01%79,500원82,200원79,000원53,80843.3억원22,894,690주1.8조원
cmvsy1mqu1c9y0zcidgcf0aa0fsc-stock-price042040:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mqo1c9v0zciz81a9jv81
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-10-28042040042040KR7042040006케이피엠테크KOSDAQ5,140원0원0.00%5,040원5,190원5,010원7,0513559.9만원8,670,991주445.6억원
cmvsy1mrr1cab0zcihume759ofsc-stock-price042370:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mrj1ca70zcio5eyevs41
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-10-28042370042370KR7042370007비츠로테크KOSDAQ9,130원270원3.05%9,070원9,180원8,950원173,56315.7억원26,200,025주2392억원
cmvsy1msk1cam0zci102j51rgfsc-stock-price042500:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1msd1cak0zci3uj99rzd1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-10-28042500042500KR7042500009링네트KOSDAQ4,305원110원2.62%4,160원4,345원4,160원110,2504.7억원22,291,144주959.6억원
cmvsy1mth1cay0zciy14m822qfsc-stock-price042520:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mt91caw0zci4u8acnv11
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-10-28042520042520KR7042520007한스바이오메드KOSDAQ17,880원770원4.50%17,480원18,450원17,350원76,03613.6억원14,261,367주2549.9억원
cmvsy1mub1cba0zciidg5rylhfsc-stock-price042660:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mu41cb80zcixmbqulpf1
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-10-28042660042660KR7042660001한화오션KOSPI52,500원-500원-0.94%53,400원53,800원51,200원1,780,286930.3억원306,413,394주16조원
cmvsy1muq1cbg0zcidmrd430zfsc-stock-price042700:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1muj1cbd0zciorag8v7r1
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-10-28042700042700KR7042700005한미반도체KOSPI203,500원12,100원6.32%197,200원204,500원195,300원466,142939.1억원95,312,200주19.3조원
cmvsy1mv51cbm0zci3ac0qd7jfsc-stock-price042940:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1muy1cbj0zcivscd6ekn1
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-10-28042940042940KR7042940007상지건설KOSDAQ4,800원120원2.56%4,680원4,900원4,680원34,6031.6억원6,828,712주327.7억원
cmvsy1mvk1cbs0zcikj17u3uefsc-stock-price043100:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mvd1cbp0zcii8gi90bu1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-10-28043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmvsy1mw11cby0zci2e4f60ncfsc-stock-price043150:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mvu1cbv0zcizfvj44p01
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-10-28043150043150KR7043150002바텍KOSDAQ16,830원360원2.19%16,690원16,950원16,630원26,8434.4억원14,854,256주2499.9억원
cmvsy1mwh1cc30zcifcguefwufsc-stock-price043200:202610282026-10-28dayperiod2026-10-29 11:48:182026-10-29 11:48:18cmvsy1mwa1cc10zciynekttbv1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-10-28043200043200KR7043200005파루KOSDAQ1,208원40원3.42%1,180원1,208원1,102원51,8025985.2만원20,902,157주252.4억원
cmvsy1n4f1cf20zcim8ld7ogpfsc-stock-price044780:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1n461cey0zcikziuwyr21
{ "value": "044780", "scheme": "krx_code" }
{
  "value": "044780",
  "scheme": "krx_code"
}
—2026-10-28044780044780KR7044780005에이치케이KOSDAQ1,192원20원1.71%1,172원1,199원1,172원20,7742451.9만원18,505,787주220.5억원
cmvsy1n4v1cf80zcine1euf1nfsc-stock-price044820:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1n4m1cf40zci6kn5z5qg1
{ "value": "044820", "scheme": "krx_code" }
{
  "value": "044820",
  "scheme": "krx_code"
}
—2026-10-28044820044820KR7044820009코스맥스비티아이KOSPI22,800원150원0.66%22,450원23,050원22,250원22,0585억원9,603,921주2189.6억원
cmvsy1nk21cl00zcie858d0anfsc-stock-price048550:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1njv1ckx0zciac8vdb6y1
{ "value": "048550", "scheme": "krx_code" }
{
  "value": "048550",
  "scheme": "krx_code"
}
—2026-10-28048550048550KR7048550008SM C&CKOSDAQ800원5원0.63%800원808원770원368,4752.8억원96,714,620주773.7억원
cmvsy1nkw1clb0zciciaub24sfsc-stock-price048830:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nkp1cl80zciojfzkz0q1
{ "value": "048830", "scheme": "krx_code" }
{
  "value": "048830",
  "scheme": "krx_code"
}
—2026-10-28048830048830KR7048830004엔피케이KOSDAQ933원17원1.86%925원954원861원66,3556086.7만원18,723,923주174.6억원
cmvsy1nlq1cln0zcilfhsr0tnfsc-stock-price048910:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nlm1clk0zci9w8yvkcc1
{ "value": "048910", "scheme": "krx_code" }
{
  "value": "048910",
  "scheme": "krx_code"
}
—2026-10-28048910048910KR7048910004대원미디어KOSDAQ7,890원400원5.34%7,490원8,090원7,290원149,87811.8억원12,578,946주992.4억원
cmvsy1nmn1clz0zci6dihv145fsc-stock-price049080:202610282026-10-28dayperiod2026-10-29 11:48:192026-10-29 11:48:19cmvsy1nmf1clx0zci57ehm4l21
{ "value": "049080", "scheme": "krx_code" }
{
  "value": "049080",
  "scheme": "krx_code"
}
—2026-10-28049080049080KR7049080005기가레인KOSDAQ6,970원200원2.95%7,000원7,170원6,780원107,1707.5억원8,488,334주591.6억원
157,937건 중 139,901–139,950← 이전2799 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬