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
cmvudhzhw1ryf0zcipdnf4y5tfsc-stock-price361610:202610292026-10-29dayperiod2026-10-30 11:48:412026-10-30 11:48:41cmvudhzhq1ryd0zcilym4lkxn1
{ "value": "361610", "scheme": "krx_code" }
{
  "value": "361610",
  "scheme": "krx_code"
}
—2026-10-29361610361610KR7361610009SK아이이테크놀로지KOSPI14,890원-1,030원-6.47%15,770원15,960원14,740원203,30230.7억원81,787,100주1.2조원
cmvudhzib1ryj0zcic5psog2wfsc-stock-price361670:202610292026-10-29dayperiod2026-10-30 11:48:412026-10-30 11:48:41cmvudhzi41ryh0zcisvqkpnfr1
{ "value": "361670", "scheme": "krx_code" }
{
  "value": "361670",
  "scheme": "krx_code"
}
—2026-10-29361670361670KR7361670003삼영에스앤씨KOSDAQ3,975원70원1.79%3,920원3,995원3,850원2,7791085만원5,667,658주225.2억원
cmvudhzir1ryn0zciamd3ruzqfsc-stock-price362320:202610292026-10-29dayperiod2026-10-30 11:48:412026-10-30 11:48:42cmvudhzik1ryl0zci9895ywnv1
{ "value": "362320", "scheme": "krx_code" }
{
  "value": "362320",
  "scheme": "krx_code"
}
—2026-10-29362320362320KR7362320004청담글로벌KOSDAQ4,770원-300원-5.92%5,030원5,170원4,610원51,0912.5억원20,692,917주987억원
cmvudhzj41ryr0zcixw4vabzofsc-stock-price362990:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhziy1ryp0zci7sxmc2el1
{ "value": "362990", "scheme": "krx_code" }
{
  "value": "362990",
  "scheme": "krx_code"
}
—2026-10-29362990362990KR7362990004드림인사이트KOSDAQ1,091원-51원-4.47%1,121원1,145원1,015원16,6821860만원16,800,574주183.2억원
cmvudhzjj1ryv0zciyw5gr52ifsc-stock-price363250:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzjd1ryt0zcizjwuyylp1
{ "value": "363250", "scheme": "krx_code" }
{
  "value": "363250",
  "scheme": "krx_code"
}
—2026-10-29363250363250KR7363250002진시스템KOSDAQ4,025원-90원-2.19%3,995원4,160원3,990원4,3181738.7만원8,508,382주342.4억원
cmvudhzjy1ryz0zciq8lym2g8fsc-stock-price363260:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzjs1ryx0zcil7monpic1
{ "value": "363260", "scheme": "krx_code" }
{
  "value": "363260",
  "scheme": "krx_code"
}
—2026-10-29363260363260KR7363260001모비데이즈KOSDAQ3,255원-10원-0.31%3,265원3,280원3,035원11,4243581.7만원6,432,753주209.3억원
cmvudhzkf1rz30zcirazv3hanfsc-stock-price363280:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzk71rz10zcipc04j2x81
{ "value": "363280", "scheme": "krx_code" }
{
  "value": "363280",
  "scheme": "krx_code"
}
—2026-10-29363280363280KR7363280009티와이홀딩스KOSPI1,831원11원0.60%1,824원1,870원1,790원5,505990만원45,497,333주833억원
cmvudhzkx1rz70zciltiouht7fsc-stock-price36328K:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzko1rz50zcicplfnoj71——2026-10-2936328K—KR736328K013티와이홀딩스우KOSPI2,710원-45원-1.63%2,760원2,850원2,710원34595.4만원1,174,949주31.8억원
cmvudhzlb1rzb0zcigezi37zbfsc-stock-price364950:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzl41rz90zcizbrseesp1
{ "value": "364950", "scheme": "krx_code" }
{
  "value": "364950",
  "scheme": "krx_code"
}
—2026-10-29364950364950KR7364950006에이아이코리아KOSDAQ3,780원-265원-6.55%4,050원4,100원3,710원29,6861.1억원8,296,445주313.6억원
cmvudhzlo1rzf0zcifipzllwbfsc-stock-price365270:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzlj1rzd0zcig0cy9wfo1
{ "value": "365270", "scheme": "krx_code" }
{
  "value": "365270",
  "scheme": "krx_code"
}
—2026-10-29365270365270KR7365270008큐라클KOSDAQ8,020원-190원-2.31%8,190원8,290원7,770원41,1123.2억원22,156,992주1776.9억원
cmvudhzm31rzj0zcikf5uhchhfsc-stock-price365330:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzlw1rzh0zcifdrlulih1
{ "value": "365330", "scheme": "krx_code" }
{
  "value": "365330",
  "scheme": "krx_code"
}
—2026-10-29365330365330KR7365330000에스와이스틸텍KOSDAQ1,417원-55원-3.74%1,447원1,474원1,404원277,1593.9억원50,171,000주710.9억원
cmvudhzmf1rzn0zci7amz2grafsc-stock-price365340:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzm91rzl0zci5jwnfxe41
{ "value": "365340", "scheme": "krx_code" }
{
  "value": "365340",
  "scheme": "krx_code"
}
—2026-10-29365340365340KR7365340009성일하이텍KOSDAQ28,200원-1,150원-3.92%28,800원29,700원27,800원37,75210.6억원12,921,115주3643.7억원
cmvudhzmx1rzr0zciwj4n7a64fsc-stock-price365550:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzmq1rzp0zcidhbqjcci1
{ "value": "365550", "scheme": "krx_code" }
{
  "value": "365550",
  "scheme": "krx_code"
}
—2026-10-29365550365550KR7365550003ESR켄달스퀘어리츠KOSPI3,005원-10원-0.33%3,040원3,040원2,955원232,0716.8억원246,089,000주7394.9억원
cmvudhznc1rzv0zcijg2ay9sjfsc-stock-price365590:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzn41rzt0zci3bswyh3p1
{ "value": "365590", "scheme": "krx_code" }
{
  "value": "365590",
  "scheme": "krx_code"
}
—2026-10-29365590365590KR7365590009하이딥KOSDAQ1,414원-32원-2.21%1,450원1,462원1,366원70,3979865.5만원18,407,275주260.2억원
cmvudhznq1rzz0zciob88xut3fsc-stock-price365660:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhznk1rzx0zcirsutpl4o1
{ "value": "365660", "scheme": "krx_code" }
{
  "value": "365660",
  "scheme": "krx_code"
}
—2026-10-29365660365660KR7365660000레몬헬스케어KOSDAQ3,330원-460원-12.14%3,790원4,125원3,325원1,938,34872.4억원13,455,559주448억원
cmvudhzo31s030zcibyetjsdlfsc-stock-price365900:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhznx1s010zcijqhf4rdp1
{ "value": "365900", "scheme": "krx_code" }
{
  "value": "365900",
  "scheme": "krx_code"
}
—2026-10-29365900365900KR7365900000브이씨KOSDAQ2,555원-25원-0.97%2,580원2,635원2,545원10,0902609.1만원7,310,300주186.7억원
cmvudhzoh1s070zcim20df5hrfsc-stock-price366030:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzoa1s050zcimmn0z9iu1
{ "value": "366030", "scheme": "krx_code" }
{
  "value": "366030",
  "scheme": "krx_code"
}
—2026-10-29366030366030KR7366030005나인앤컴퍼니KOSDAQ4,135원-15원-0.36%4,100원4,170원4,025원13,8215635만원22,653,850주936.7억원
cmvudhzox1s0b0zcih15xe5esfsc-stock-price367000:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzoq1s090zciqlznkkjy1
{ "value": "367000", "scheme": "krx_code" }
{
  "value": "367000",
  "scheme": "krx_code"
}
—2026-10-29367000367000KR7367000007플래티어KOSDAQ3,240원-30원-0.92%3,375원3,375원3,110원1,828587.5만원8,388,207주271.7억원
cmvudhzpf1s0f0zci1rhi98jafsc-stock-price368600:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzp71s0d0zcij65fmuc61
{ "value": "368600", "scheme": "krx_code" }
{
  "value": "368600",
  "scheme": "krx_code"
}
—2026-10-29368600368600KR7368600003아이씨에이치KOSDAQ4,600원-450원-8.91%4,910원4,950원4,365원174,4237.9억원5,159,083주237.3억원
cmvudhzpu1s0j0zcilstru10tfsc-stock-price368770:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzpm1s0h0zcic3yzwzin1
{ "value": "368770", "scheme": "krx_code" }
{
  "value": "368770",
  "scheme": "krx_code"
}
—2026-10-29368770368770KR7368770004파이버프로KOSDAQ10,320원-30원-0.29%10,360원10,770원10,250원133,85813.9억원32,854,225주3390.5억원
cmvudhzqa1s0n0zciefqcsyohfsc-stock-price368970:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzq21s0l0zciqpu4a2ab1
{ "value": "368970", "scheme": "krx_code" }
{
  "value": "368970",
  "scheme": "krx_code"
}
—2026-10-29368970368970KR7368970000오에스피KOSDAQ1,849원-93원-4.79%1,951원1,951원1,687원36,8296609.2만원11,239,718주207.8억원
cmvudhzqn1s0r0zci6hghzli0fsc-stock-price369370:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzqh1s0p0zci8fq69o6c1
{ "value": "369370", "scheme": "krx_code" }
{
  "value": "369370",
  "scheme": "krx_code"
}
—2026-10-29369370369370KR7369370002블리츠웨이엔터테인먼트KOSDAQ2,550원0원0.00%2,560원2,575원2,475원6,1241552.4만원9,974,382주254.3억원
cmvudhzrk1s0w0zcii7cpimg2fsc-stock-price370090:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzr81s0u0zciu1b1va761
{ "value": "370090", "scheme": "krx_code" }
{
  "value": "370090",
  "scheme": "krx_code"
}
—2026-10-29370090370090KR7370090003퓨런티어KOSDAQ4,930원-320원-6.10%5,360원5,360원4,850원34,6081.7억원8,556,830주421.8억원
cmvudhzs61s100zcifs2hfkunfsc-stock-price371950:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzrx1s0y0zcik4nho9an1
{ "value": "371950", "scheme": "krx_code" }
{
  "value": "371950",
  "scheme": "krx_code"
}
—2026-10-29371950371950KR7371950007풍원정밀KOSDAQ2,780원-225원-7.49%3,005원3,005원2,705원102,6332.8억원27,596,423주767.1억원
cmvudhzsl1s140zcitn00n8j0fsc-stock-price372170:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzse1s120zci87toccpr1
{ "value": "372170", "scheme": "krx_code" }
{
  "value": "372170",
  "scheme": "krx_code"
}
—2026-10-29372170372170KR7372170001윤성에프앤씨KOSDAQ19,810원-790원-3.83%20,600원20,600원19,650원10,2632억원7,979,048주1580.6억원
cmvudhzt01s180zci3bcv15zefsc-stock-price372320:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzss1s160zci4bn37xcg1
{ "value": "372320", "scheme": "krx_code" }
{
  "value": "372320",
  "scheme": "krx_code"
}
—2026-10-29372320372320KR7372320002큐로셀KOSDAQ23,700원-1,300원-5.20%25,000원25,000원23,550원31,7977.6억원15,227,152주3608.8억원
cmvudhztd1s1c0zcigt4ur7wofsc-stock-price372800:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzt81s1a0zciod5ezob91
{ "value": "372800", "scheme": "krx_code" }
{
  "value": "372800",
  "scheme": "krx_code"
}
—2026-10-29372800372800KR7372800003아이티아이즈KOSDAQ2,845원0원0.00%2,890원2,890원2,785원7,0852020.2만원7,037,189주200.2억원
cmvudhzts1s1g0zciosnbu12cfsc-stock-price372910:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhztm1s1e0zcirv2231631
{ "value": "372910", "scheme": "krx_code" }
{
  "value": "372910",
  "scheme": "krx_code"
}
—2026-10-29372910372910KR7372910000한컴라이프케어KOSPI1,760원-87원-4.71%1,840원1,840원1,754원112,9832억원27,674,406주487억원
cmvudhzu71s1k0zci9z1jzr28fsc-stock-price373110:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhztz1s1i0zci8mg8sov51
{ "value": "373110", "scheme": "krx_code" }
{
  "value": "373110",
  "scheme": "krx_code"
}
—2026-10-29373110373110KR7373110006엑셀세라퓨틱스KOSDAQ998원-42원-4.04%1,039원1,039원972원80,6218050.8만원17,294,394주172.5억원
cmvudhzuk1s1o0zcilk8bd3dmfsc-stock-price373160:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzue1s1m0zciv5tb5bnl1
{ "value": "373160", "scheme": "krx_code" }
{
  "value": "373160",
  "scheme": "krx_code"
}
—2026-10-29373160373160KR7373160001데이원컴퍼니KOSDAQ2,805원-35원-1.23%2,785원2,835원2,755원863242.2만원13,582,470주380.9억원
cmvudhzuy1s1s0zcinvbzlztcfsc-stock-price373170:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzur1s1q0zcinowmzexk1
{ "value": "373170", "scheme": "krx_code" }
{
  "value": "373170",
  "scheme": "krx_code"
}
—2026-10-29373170373170KR7373170000엠아이큐브솔루션KOSDAQ1,485원-31원-2.04%1,596원1,596원1,400원39,0675715.4만원15,113,790주224.4억원
cmvudhzva1s1w0zciyltybgoufsc-stock-price373200:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzv41s1u0zcig9nlppve1
{ "value": "373200", "scheme": "krx_code" }
{
  "value": "373200",
  "scheme": "krx_code"
}
—2026-10-29373200373200KR7373200005엑스플러스KOSDAQ2,970원335원12.71%2,635원2,975원2,580원153,5244.3억원26,997,634주801.8억원
cmvudhzvn1s200zcic373w5zrfsc-stock-price373220:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzvh1s1y0zcinegkzj9d1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션2026-10-29373220373220KR7373220003LG에너지솔루션KOSPI356,000원-33,500원-8.60%380,000원380,000원350,500원903,6833243.3억원234,000,000주83.3조원
cmvudhzw11s240zcistjoaq0ifsc-stock-price375500:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzvu1s220zci864r4d2m1
{ "value": "375500", "scheme": "krx_code" }
{
  "value": "375500",
  "scheme": "krx_code"
}
—2026-10-29375500375500KR7375500006DL이앤씨KOSPI57,800원-500원-0.86%57,900원58,800원55,100원296,540169.5억원38,693,623주2.2조원
cmvudhzwe1s280zci1q2tg0q4fsc-stock-price37550K:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzw81s260zcib597o8pw1——2026-10-2937550K—KR737550K011DL이앤씨우KOSPI22,300원-500원-2.19%23,000원23,000원21,800원3,8038404.2만원2,113,885주471.3억원
cmvudhzws1s2c0zcitrwqwppgfsc-stock-price37550L:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzwm1s2a0zcip7hxtuuv1——2026-10-2937550L—KR737550K029DL이앤씨2우(전환)KOSPI38,250원-650원-1.67%39,450원39,450원37,150원1,1884480.8만원2,111,951주807.8억원
cmvudhzx81s2g0zci6vrs8hvafsc-stock-price376180:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzx01s2e0zciqmdkxyxi1
{ "value": "376180", "scheme": "krx_code" }
{
  "value": "376180",
  "scheme": "krx_code"
}
—2026-10-29376180376180KR7376180006피코그램KOSDAQ1,163원-13원-1.11%1,182원1,185원1,145원20,8072416.6만원18,561,038주215.8억원
cmvudhzxl1s2k0zcic6fuk6njfsc-stock-price376270:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzxe1s2i0zciioq06n7x1
{ "value": "376270", "scheme": "krx_code" }
{
  "value": "376270",
  "scheme": "krx_code"
}
—2026-10-29376270376270KR7376270005HEM파마KOSDAQ26,150원-950원-3.51%27,250원27,250원25,800원8,5042.2억원7,219,147주1887.8억원
cmvudhzxz1s2o0zci79uw7sxxfsc-stock-price376290:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzxt1s2m0zci3gfwubm11
{ "value": "376290", "scheme": "krx_code" }
{
  "value": "376290",
  "scheme": "krx_code"
}
—2026-10-29376290376290KR7376290003씨유테크KOSDAQ2,650원0원0.00%2,645원2,780원2,605원1,552411.2만원17,305,100주458.5억원
cmvudhzye1s2s0zci1rxt5yjvfsc-stock-price376300:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzy71s2q0zci2ht5x4qe1
{ "value": "376300", "scheme": "krx_code" }
{
  "value": "376300",
  "scheme": "krx_code"
}
—2026-10-29376300376300KR7376300000디어유KOSDAQ19,390원-500원-2.51%20,150원20,300원18,870원112,49921.8억원23,738,406주4602.8억원
cmvudhzyu1s2w0zcilu5sjlp0fsc-stock-price376900:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzym1s2u0zci9kyx18lc1
{ "value": "376900", "scheme": "krx_code" }
{
  "value": "376900",
  "scheme": "krx_code"
}
—2026-10-29376900376900KR7376900007로킷헬스케어KOSDAQ19,450원3,480원21.79%18,490원20,750원17,570원1,809,642345.4억원17,493,263주3402.4억원
cmvudhzz91s300zcixqu8edpzfsc-stock-price376930:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzz21s2y0zci2szhnzfh1
{ "value": "376930", "scheme": "krx_code" }
{
  "value": "376930",
  "scheme": "krx_code"
}
—2026-10-29376930376930KR7376930004노을KOSDAQ1,630원-126원-7.18%1,808원1,808원1,585원700,56711.7억원10,258,264주167.2억원
cmvudhzzo1s340zciepw6nbl5fsc-stock-price376980:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzzi1s320zci82uucssx1
{ "value": "376980", "scheme": "krx_code" }
{
  "value": "376980",
  "scheme": "krx_code"
}
—2026-10-29376980376980KR7376980009원티드랩KOSDAQ2,940원5원0.17%3,155원3,155원2,850원7,4212250만원9,766,394주287.1억원
cmvudi0051s380zcin16drz3lfsc-stock-price377030:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudhzzx1s360zcip0c6zwaf1
{ "value": "377030", "scheme": "krx_code" }
{
  "value": "377030",
  "scheme": "krx_code"
}
—2026-10-29377030377030KR7377030002비트맥스KOSDAQ1,800원-112원-5.86%1,911원1,911원1,755원16,5513035만원14,291,702주257.2억원
cmvudi00l1s3c0zcivw2ikphpfsc-stock-price377190:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudi00d1s3a0zcie64kuhgf1
{ "value": "377190", "scheme": "krx_code" }
{
  "value": "377190",
  "scheme": "krx_code"
}
—2026-10-29377190377190KR7377190004디앤디플랫폼리츠KOSPI1,859원8원0.43%1,861원1,880원1,837원53,9289944.9만원88,400,000주1643.3억원
cmvudi00z1s3g0zci6dhu9kf3fsc-stock-price377220:202610292026-10-29dayperiod2026-10-30 11:48:422026-10-30 11:48:42cmvudi00s1s3e0zci6ber0kee1
{ "value": "377220", "scheme": "krx_code" }
{
  "value": "377220",
  "scheme": "krx_code"
}
—2026-10-29377220377220KR7377220009프롬바이오KOSDAQ1,882원-27원-1.41%1,909원1,960원1,854원89,3831.6억원5,662,000주106.5억원
cmvudi1531se20zci44grbyrtfsc-stock-price417790:202610292026-10-29dayperiod2026-10-30 11:48:442026-10-30 11:48:44cmvudi14v1se00zcig2enazp61
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-10-29417790417790KR7417790003트루엔KOSDAQ6,880원-50원-0.72%7,000원7,000원6,800원3,4192347.8만원10,468,391주720.2억원
cmvudi15i1se60zci5gcusz4sfsc-stock-price417840:202610292026-10-29dayperiod2026-10-30 11:48:442026-10-30 11:48:44cmvudi15c1se40zcixtm5u04a1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-10-29417840417840KR7417840006저스템KOSDAQ13,360원-530원-3.82%13,850원14,300원13,120원852,022116.4억원22,946,681주3065.6억원
cmvudi15w1sea0zci2o6vnix9fsc-stock-price417860:202610292026-10-29dayperiod2026-10-30 11:48:442026-10-30 11:48:44cmvudi15q1se80zcibdqlcefm1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-10-29417860417860KR7417860004오브젠KOSDAQ6,600원10원0.15%6,700원6,770원6,310원9,7326218.5만원4,706,906주310.6억원
cmvudi16b1see0zci53nqlszsfsc-stock-price417970:202610292026-10-29dayperiod2026-10-30 11:48:442026-10-30 11:48:44cmvudi1641sec0zci2xrzljo51
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-10-29417970417970KR7417970001모델솔루션KOSDAQ9,660원-340원-3.40%10,050원10,050원9,510원4,0913950.5만원6,396,700주617.9억원
157,937건 중 142,151–142,200← 이전2844 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬