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
cmw5qg7wo0xsx10cixnfzyt4zfsc-stock-price289220:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7w80xsw10ci0ddmkgzq1
{ "value": "289220", "scheme": "krx_code" }
{
  "value": "289220",
  "scheme": "krx_code"
}
—2026-11-05289220289220KR7289220006자이언트스텝KOSDAQ1,103원-21원-1.87%1,105원1,153원1,089원125,1831.3억원22,312,221주246.1억원
cmw5qg7vu0xsv10ciltmlrdivfsc-stock-price289170:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7ve0xsu10ci0vvfugdn1
{ "value": "289170", "scheme": "krx_code" }
{
  "value": "289170",
  "scheme": "krx_code"
}
—2026-11-05289170289170KR7289170003바이오텐KONEX2,190원-210원-8.75%2,700원2,700원2,040원800167.4만원3,576,689주78.3억원
cmw5qg7uy0xst10ci9cbfjmm2fsc-stock-price289080:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7ud0xss10cij9cda3er1
{ "value": "289080", "scheme": "krx_code" }
{
  "value": "289080",
  "scheme": "krx_code"
}
—2026-11-05289080289080KR7289080004SV인베스트먼트KOSDAQ2,155원-55원-2.49%2,225원2,245원2,130원2,242,07153.7억원60,138,233주1295.9억원
cmw5qg7tv0xsr10civkwgmp5cfsc-stock-price289010:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7tf0xsq10cixk2by4uv1
{ "value": "289010", "scheme": "krx_code" }
{
  "value": "289010",
  "scheme": "krx_code"
}
—2026-11-05289010289010KR7289010001아이스크림에듀KOSDAQ527원0원0.00%0원0원0원00원13,945,256주73.4억원
cmw5qg7sx0xsp10ci2agsztwtfsc-stock-price288980:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7sh0xso10ci8pi38exb1
{ "value": "288980", "scheme": "krx_code" }
{
  "value": "288980",
  "scheme": "krx_code"
}
—2026-11-05288980288980KR7288980006모아데이타KOSDAQ204원0원0.00%0원0원0원00원36,381,379주74.2억원
cmw5qg7rr0xsn10cinnscxzehfsc-stock-price288620:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7rc0xsm10cisuzmmadq1
{ "value": "288620", "scheme": "krx_code" }
{
  "value": "288620",
  "scheme": "krx_code"
}
—2026-11-05288620288620KR7288620008에스프리즘KOSDAQ3,005원-25원-0.83%3,150원3,195원2,990원19,9546045.7만원6,979,316주209.7억원
cmw5qg7qq0xsl10ciyjdpu97jfsc-stock-price288330:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7qf0xsk10ciqcs9qza51
{ "value": "288330", "scheme": "krx_code" }
{
  "value": "288330",
  "scheme": "krx_code"
}
—2026-11-05288330288330KR7288330004파라택시스코리아KOSDAQ416원0원0.00%0원0원0원00원106,080,948주441.2억원
cmw5qg7pv0xsj10ci50sq8kmkfsc-stock-price288180:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7pf0xsi10cik6mjhpq11
{ "value": "288180", "scheme": "krx_code" }
{
  "value": "288180",
  "scheme": "krx_code"
}
—2026-11-05288180288180KR7288180003케이피항공산업KOSDAQ5,480원-270원-4.70%5,850원5,850원5,410원12,3756810.5만원7,393,262주405.1억원
cmw5qg7ox0xsh10cidsmlzvoufsc-stock-price287840:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7od0xsg10cig3a8i6hy1
{ "value": "287840", "scheme": "krx_code" }
{
  "value": "287840",
  "scheme": "krx_code"
}
—2026-11-05287840287840KR7287840003인투셀KOSDAQ14,700원160원1.10%13,400원15,340원13,400원20,1392.9억원15,021,960주2208.2억원
cmw5qg7ny0xsf10ci8w9qrix3fsc-stock-price286940:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7ng0xse10cieznhdvx41
{ "value": "286940", "scheme": "krx_code" }
{
  "value": "286940",
  "scheme": "krx_code"
}
—2026-11-05286940286940KR7286940002롯데이노베이트KOSPI16,340원-620원-3.66%17,230원17,230원16,340원29,3664.8억원15,129,367주2472.1억원
cmw5qg7mx0xsd10ciilsrrr54fsc-stock-price286750:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7mg0xsc10cicx8y80nm1
{ "value": "286750", "scheme": "krx_code" }
{
  "value": "286750",
  "scheme": "krx_code"
}
—2026-11-05286750286750KR7286750005나노실리칸첨단소재KOSDAQ2,490원-40원-1.58%2,485원2,535원2,315원25,0205994.3만원16,014,428주398.7억원
cmw5qg7lv0xsb10cixeqiqxlrfsc-stock-price285800:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7lf0xsa10ciyt2umfqg1
{ "value": "285800", "scheme": "krx_code" }
{
  "value": "285800",
  "scheme": "krx_code"
}
—2026-11-05285800285800KR7285800009진영KOSDAQ2,960원-225원-7.06%3,180원3,180원2,945원11,6743503.7만원3,593,782주106.3억원
cmw5qg7kw0xs910citi4ls0ujfsc-stock-price285490:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7kl0xs810cipnkay5fw1
{ "value": "285490", "scheme": "krx_code" }
{
  "value": "285490",
  "scheme": "krx_code"
}
—2026-11-05285490285490KR7285490009노바텍KOSDAQ10,740원-140원-1.29%11,100원11,100원10,650원15,7551.6억원10,575,831주1135.8억원
cmw5qg7k10xs710cisjn4v7ycfsc-stock-price28513K:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7jk0xs610ci4b3lpzil1——2026-11-0528513K—KR728513K010SK케미칼우KOSPI23,800원500원2.15%23,300원24,100원23,300원2,1034968.3만원2,115,429주503.4억원
cmw5qg7j40xs510ci6v24jnuwfsc-stock-price285130:202611052026-11-05dayperiod2026-11-07 10:36:422026-11-07 10:36:42cmw5qg7ir0xs410ci499f53t71
{ "value": "285130", "scheme": "krx_code" }
{
  "value": "285130",
  "scheme": "krx_code"
}
—2026-11-05285130285130KR7285130001SK케미칼KOSPI44,050원1,450원3.40%43,650원44,700원43,600원40,42617.8억원17,298,766주7620.1억원
cmw5qg7ia0xs310ci7n0kechjfsc-stock-price284740:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7hs0xs210ciklunb2b81
{ "value": "284740", "scheme": "krx_code" }
{
  "value": "284740",
  "scheme": "krx_code"
}
—2026-11-05284740284740KR7284740008쿠쿠홈시스KOSPI23,600원200원0.85%23,525원24,250원23,400원29,1296.9억원22,437,330주5295.2억원
cmw5qg7h50xs110ciryikcccpfsc-stock-price284620:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7gt0xs010ciufg7wlso1
{ "value": "284620", "scheme": "krx_code" }
{
  "value": "284620",
  "scheme": "krx_code"
}
—2026-11-05284620284620KR7284620002카이노스메드KOSDAQ1,087원0원0.00%0원0원0원00원33,086,953주359.6억원
cmw5qg7gb0xrz10cii46fowtpfsc-stock-price282880:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7fr0xry10cib2ev248t1
{ "value": "282880", "scheme": "krx_code" }
{
  "value": "282880",
  "scheme": "krx_code"
}
—2026-11-05282880282880KR7282880004코윈로보틱스KOSDAQ8,560원-480원-5.31%8,890원9,190원8,480원38,1133.3억원11,694,082주1001억원
cmw5qg7f80xrx10cimtczxvuhfsc-stock-price282720:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7er0xrw10cii56itrzg1
{ "value": "282720", "scheme": "krx_code" }
{
  "value": "282720",
  "scheme": "krx_code"
}
—2026-11-05282720282720KR7282720002금양그린파워KOSDAQ8,740원970원12.48%8,270원10,100원7,820원7,755,850719.3억원12,119,500주1059.2억원
cmw5qg7e90xrv10ciy61gf7i5fsc-stock-price282620:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7ds0xru10cisgg5geei1
{ "value": "282620", "scheme": "krx_code" }
{
  "value": "282620",
  "scheme": "krx_code"
}
—2026-11-05282620282620KR7282620004기도산업KOSDAQ10,240원-380원-3.58%10,700원10,700원10,240원22,3052.3억원5,860,707주600.1억원
cmw5qg7da0xrt10ciopn4pzfbfsc-stock-price282330:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7cu0xrs10cizl8m36az1
{ "value": "282330", "scheme": "krx_code" }
{
  "value": "282330",
  "scheme": "krx_code"
}
—2026-11-05282330282330KR7282330000BGF리테일KOSPI150,200원3,100원2.11%149,400원154,900원145,200원88,009132.6억원17,283,906주2.5조원
cmw5qg7c90xrr10ciac8vgmadfsc-stock-price281820:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7bp0xrq10cio2suap481
{ "value": "281820", "scheme": "krx_code" }
{
  "value": "281820",
  "scheme": "krx_code"
}
—2026-11-05281820281820KR7281820001케이씨텍KOSPI57,400원-14,000원-19.61%70,000원70,600원56,400원363,142220.1억원19,798,661주1.1조원
cmw5qg7b80xrp10cifsq5486ofsc-stock-price281740:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7ar0xro10cix0rzlo701
{ "value": "281740", "scheme": "krx_code" }
{
  "value": "281740",
  "scheme": "krx_code"
}
—2026-11-05281740281740KR7281740001레이크머티리얼즈KOSDAQ10,540원-760원-6.73%11,410원11,430원10,460원405,23643.5억원65,730,548주6927.9억원
cmw5qg7ab0xrn10ciff0u4giofsc-stock-price280360:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg79w0xrm10cir4ektzb81
{ "value": "280360", "scheme": "krx_code" }
{
  "value": "280360",
  "scheme": "krx_code"
}
—2026-11-05280360280360KR7280360009롯데웰푸드KOSPI126,700원7,700원6.47%120,100원127,500원119,600원27,63834.9억원9,204,574주1.1조원
cmw5qg79b0xrl10cif3zo9cyofsc-stock-price279600:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg78v0xrk10cik7yhqz8a1
{ "value": "279600", "scheme": "krx_code" }
{
  "value": "279600",
  "scheme": "krx_code"
}
—2026-11-05279600279600KR7279600001미디어젠KOSDAQ3,880원10원0.26%3,880원3,880원3,650원315121.2만원4,684,781주181.7억원
cmw5qg78e0xrj10cih5l6dkp7fsc-stock-price279570:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7820xri10ci6bjtb9vv1
{ "value": "279570", "scheme": "krx_code" }
{
  "value": "279570",
  "scheme": "krx_code"
}
—2026-11-05279570279570KR7279570006케이뱅크KOSPI5,190원70원1.37%5,140원5,270원5,130원558,18829억원405,695,151주2.1조원
cmw5qg77n0xrh10cio3pujt0kfsc-stock-price278990:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg7770xrg10cij41q91ui1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-11-05278990278990KR7278990007EMBKONEX3,000원-195원-6.10%3,000원3,000원3,000원26,000원8,064,777주241.9억원
cmw5qg76q0xrf10cikrzo9t3vfsc-stock-price278650:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg76a0xre10cid2ys2r601
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-11-05278650278650KR7278650007HLB바이오스텝KOSDAQ5,300원220원4.33%5,080원6,050원5,020원2,263,733125.3억원17,432,396주923.9억원
cmw5qg75y0xrd10cid5r18ge5fsc-stock-price278470:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg75h0xrc10ciys9rdxeq1
{ "value": "278470", "scheme": "krx_code" }
{
  "value": "278470",
  "scheme": "krx_code"
}
—2026-11-05278470278470KR7278470000에이피알KOSPI269,000원15,000원5.91%276,000원286,000원262,000원454,8241224.1억원37,438,155주10조원
cmw5qg7560xrb10ciupxn8cogfsc-stock-price278280:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg74r0xra10ci89gt8ely1
{ "value": "278280", "scheme": "krx_code" }
{
  "value": "278280",
  "scheme": "krx_code"
}
—2026-11-05278280278280KR7278280003천보KOSDAQ30,350원-1,350원-4.26%32,450원32,450원30,050원28,7198.7억원12,253,025주3718.7억원
cmw5qg7490xr910cie4c15oj0fsc-stock-price277880:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg73n0xr810ciby2uvtqj1
{ "value": "277880", "scheme": "krx_code" }
{
  "value": "277880",
  "scheme": "krx_code"
}
—2026-11-05277880277880KR7277880001티에스아이KOSDAQ3,110원-120원-3.72%3,165원3,305원3,075원42,4901.3억원19,843,212주617.1억원
cmw5qg7360xr710ciw4s91juefsc-stock-price277810:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg72t0xr610cipe2btzj31
{ "value": "277810", "scheme": "krx_code" }
{
  "value": "277810",
  "scheme": "krx_code"
}
—2026-11-05277810277810KR7277810008레인보우로보틱스KOSDAQ334,500원-12,500원-3.60%347,500원352,000원325,500원57,051190.7억원19,399,858주6.4조원
cmw5qg7280xr510ci34t2hqszfsc-stock-price277410:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg71t0xr410ciwz5bkkxh1
{ "value": "277410", "scheme": "krx_code" }
{
  "value": "277410",
  "scheme": "krx_code"
}
—2026-11-05277410277410KR7277410007인산가KOSDAQ4,790원-55원-1.14%4,815원4,875원4,750원3,5171682.6만원3,841,150주183.9억원
cmw5qg71b0xr310cil78bso1dfsc-stock-price277070:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg70t0xr210ci0ayrthm91
{ "value": "277070", "scheme": "krx_code" }
{
  "value": "277070",
  "scheme": "krx_code"
}
—2026-11-05277070277070KR7277070009린드먼아시아KOSDAQ2,975원-130원-4.19%3,105원3,105원2,970원8,6732617.2만원13,692,000주407.3억원
cmw5qg70c0xr110ciutr6j0mufsc-stock-price276730:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6zx0xr010ci69v18ker1
{ "value": "276730", "scheme": "krx_code" }
{
  "value": "276730",
  "scheme": "krx_code"
}
—2026-11-05276730276730KR7276730009한울앤제주KOSDAQ1,201원142원13.41%1,055원1,327원992원4,453,79754.6억원23,607,980주283.5억원
cmw5qg6za0xqz10ci1nyyqqgffsc-stock-price276240:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6yv0xqy10ciozosr4q41
{ "value": "276240", "scheme": "krx_code" }
{
  "value": "276240",
  "scheme": "krx_code"
}
—2026-11-05276240276240KR7276240009엘리비젼KONEX671원-118원-14.96%671원671원671원604만원12,313,138주82.6억원
cmw5qg6yc0xqx10cibfrz5rqlfsc-stock-price276040:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6xu0xqw10cicatujo761
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-11-05276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmw5qg6xh0xqv10ci7ynywafrfsc-stock-price275630:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6x20xqu10ci83z3754l1
{ "value": "275630", "scheme": "krx_code" }
{
  "value": "275630",
  "scheme": "krx_code"
}
—2026-11-05275630275630KR7275630002에스에스알KOSDAQ2,925원-10원-0.34%2,930원2,930원2,740원2,599747.5만원7,155,981주209.3억원
cmw5qg6wg0xqt10ciwk8n696nfsc-stock-price274400:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6w00xqs10ciqzn44omz1
{ "value": "274400", "scheme": "krx_code" }
{
  "value": "274400",
  "scheme": "krx_code"
}
—2026-11-05274400274400KR7274400001이노시뮬레이션KOSDAQ2,010원25원1.26%1,984원2,010원1,955원11,9452369.2만원9,086,493주182.6억원
cmw5qg6vi0xqr10ci8je40l55fsc-stock-price274090:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6v00xqq10cizfa1trza1
{ "value": "274090", "scheme": "krx_code" }
{
  "value": "274090",
  "scheme": "krx_code"
}
—2026-11-05274090274090KR7274090000켄코아에어로스페이스KOSDAQ8,530원-1,040원-10.87%9,300원9,520원8,530원312,50327.8억원13,774,207주1174.9억원
cmw5qg6uj0xqp10cil4chb6difsc-stock-price273640:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6ty0xqo10ci5zybj5we1
{ "value": "273640", "scheme": "krx_code" }
{
  "value": "273640",
  "scheme": "krx_code"
}
—2026-11-05273640273640KR7273640003와이엠텍KOSDAQ4,930원-150원-2.95%5,080원5,100원4,850원12,9436451.5만원10,966,000주540.6억원
cmw5qg6th0xqn10ciaz3fpycufsc-stock-price273060:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6t00xqm10ciwmrvk6py1
{ "value": "273060", "scheme": "krx_code" }
{
  "value": "273060",
  "scheme": "krx_code"
}
—2026-11-05273060273060KR7273060004와이즈버즈KOSDAQ3,180원-20원-0.63%3,220원3,275원3,145원12,5653994.1만원9,828,856주312.5억원
cmw5qg6si0xql10cib4xl3254fsc-stock-price272550:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6s20xqk10cidqkjuv4r1
{ "value": "272550", "scheme": "krx_code" }
{
  "value": "272550",
  "scheme": "krx_code"
}
—2026-11-05272550272550KR7272550005삼양패키징KOSPI9,700원70원0.73%9,600원9,710원9,510원30,9852.9억원15,068,406주1461.6억원
cmw5qg6rl0xqj10cid2hx1d7sfsc-stock-price272450:202611052026-11-05dayperiod2026-11-07 10:36:412026-11-07 10:36:41cmw5qg6r40xqi10cijerv9rpe1
{ "value": "272450", "scheme": "krx_code" }
{
  "value": "272450",
  "scheme": "krx_code"
}
—2026-11-05272450272450KR7272450008진에어KOSPI6,130원420원7.36%6,000원6,290원5,920원533,31932.7억원52,200,000주3199.8억원
cmw5qg6ql0xqh10ci39jncij0fsc-stock-price272290:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6q50xqg10cih76uva9w1
{ "value": "272290", "scheme": "krx_code" }
{
  "value": "272290",
  "scheme": "krx_code"
}
—2026-11-05272290272290KR7272290008이녹스첨단소재KOSDAQ15,550원-1,590원-9.28%16,460원16,530원15,400원256,17040.4억원19,937,509주3100.2억원
cmw5qg6po0xqf10ciw4ixoosnfsc-stock-price272210:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6p80xqe10ci6cuvha0x1
{ "value": "272210", "scheme": "krx_code" }
{
  "value": "272210",
  "scheme": "krx_code"
}
—2026-11-05272210272210KR7272210006한화시스템KOSPI53,900원-8,500원-13.62%61,800원61,900원53,000원1,072,429601억원188,919,389주10.1조원
cmw5qg6oq0xqd10ci645o4yecfsc-stock-price272110:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6o60xqc10civdc7tqdq1
{ "value": "272110", "scheme": "krx_code" }
{
  "value": "272110",
  "scheme": "krx_code"
}
—2026-11-05272110272110KR7272110008케이엔제이KOSDAQ21,050원-3,300원-13.55%23,800원23,950원20,700원138,51329.9억원8,025,395주1689.3억원
cmw5qg6nn0xqb10ciavk67dzmfsc-stock-price271980:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6n70xqa10cicnul9wpq1
{ "value": "271980", "scheme": "krx_code" }
{
  "value": "271980",
  "scheme": "krx_code"
}
—2026-11-05271980271980KR7271980005제일약품KOSPI8,720원20원0.23%8,800원8,860원8,510원5,6104879.7만원14,704,872주1282.2억원
cmw5qg6mp0xq910cioggc1bcufsc-stock-price271940:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6m90xq810ciiuxca39r1
{ "value": "271940", "scheme": "krx_code" }
{
  "value": "271940",
  "scheme": "krx_code"
}
—2026-11-05271940271940KR7271940009일진하이솔루스KOSPI9,970원-230원-2.25%10,330원10,330원9,800원27,7442.7억원36,313,190주3620.4억원
cmw5qg6lu0xq710ci01xo8f7gfsc-stock-price271830:202611052026-11-05dayperiod2026-11-07 10:36:402026-11-07 10:36:40cmw5qg6ld0xq610ci7pq6hw9w1
{ "value": "271830", "scheme": "krx_code" }
{
  "value": "271830",
  "scheme": "krx_code"
}
—2026-11-05271830271830KR7271830002팸텍KOSDAQ825원-47원-5.39%887원887원823원84,5067023.5만원29,490,202주243.2억원
157,937건 중 155,101–155,150← 이전3103 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬