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
cmtcew0lr0i4d1071t2xwnvy9fsc-stock-price123860:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0lm0i4b1071kv0807up1
{ "value": "123860", "scheme": "krx_code" }
{
  "value": "123860",
  "scheme": "krx_code"
}
—2026-08-27123860123860KR7123860009아나패스KOSDAQ13,420원-130원-0.96%13,500원13,900원13,320원14,7221.9억원12,123,415주1626.9억원
cmtcew0m10i4h10711hwcyxp5fsc-stock-price123890:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0lx0i4f1071qrtlyc1r1
{ "value": "123890", "scheme": "krx_code" }
{
  "value": "123890",
  "scheme": "krx_code"
}
—2026-08-27123890123890KR7123890006한국자산신탁KOSPI2,560원-45원-1.73%2,605원2,620원2,550원167,5984.3억원122,373,926주3132.7억원
cmtcew0mc0i4l1071oeb9f70mfsc-stock-price124500:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0m70i4j1071jp54ue3i1
{ "value": "124500", "scheme": "krx_code" }
{
  "value": "124500",
  "scheme": "krx_code"
}
—2026-08-27124500124500KR7124500000아이티센글로벌KOSDAQ37,750원-2,000원-5.03%38,300원39,150원37,550원390,928149.5억원23,204,527주8759.7억원
cmtcew0mm0i4p10716oazhuo7fsc-stock-price124560:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0mh0i4n1071ya7rao6t1
{ "value": "124560", "scheme": "krx_code" }
{
  "value": "124560",
  "scheme": "krx_code"
}
—2026-08-27124560124560KR7124560004태웅로직스KOSDAQ2,000원-25원-1.23%2,025원2,030원1,999원30,4786125.7만원38,720,811주774.4억원
cmtcew0mw0i4t1071xd8vr2g0fsc-stock-price125020:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0mr0i4r1071hb91ntqg1
{ "value": "125020", "scheme": "krx_code" }
{
  "value": "125020",
  "scheme": "krx_code"
}
—2026-08-27125020125020KR7125020008티씨머티리얼즈KOSDAQ5,860원280원5.02%5,780원5,990원5,660원834,89748.8억원35,038,550주2053.2억원
cmtcew0ng0i511071nlfy4qznfsc-stock-price125490:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0nc0i4z107143la6q6b1
{ "value": "125490", "scheme": "krx_code" }
{
  "value": "125490",
  "scheme": "krx_code"
}
—2026-08-27125490125490KR7125490003한라캐스트KOSDAQ10,750원130원1.22%10,590원10,790원10,400원651,78968.9억원36,502,352주3924억원
cmtcew0nr0i551071m20x2xpqfsc-stock-price126340:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0nl0i531071acjzqlpu1
{ "value": "126340", "scheme": "krx_code" }
{
  "value": "126340",
  "scheme": "krx_code"
}
—2026-08-27126340126340KR7126340009비나텍KOSDAQ67,300원600원0.90%68,000원70,500원65,500원84,25457.4억원7,180,414주4832.4억원
cmtcew0o00i591071o6qn2b7tfsc-stock-price126560:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0nw0i5710715ugbbdq31
{ "value": "126560", "scheme": "krx_code" }
{
  "value": "126560",
  "scheme": "krx_code"
}
—2026-08-27126560126560KR7126560002현대퓨처넷KOSPI3,270원-20원-0.61%3,290원3,295원3,235원128,9454.2억원109,201,040주3570.8억원
cmtcew0ob0i5d1071s7y9hqo9fsc-stock-price126600:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0o60i5b10719waqiml41
{ "value": "126600", "scheme": "krx_code" }
{
  "value": "126600",
  "scheme": "krx_code"
}
—2026-08-27126600126600KR7126600006BGF에코머티리얼즈KOSDAQ2,880원10원0.35%2,870원2,885원2,830원22,9266558.7만원62,766,899주1807.6억원
cmtcew0ol0i5h10712xj4tuvgfsc-stock-price126640:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0oh0i5f1071e07re22l1
{ "value": "126640", "scheme": "krx_code" }
{
  "value": "126640",
  "scheme": "krx_code"
}
—2026-08-27126640126640KR7126640002화신정공KOSDAQ4,250원0원0.00%4,230원4,405원4,120원1,063,33144.9억원35,055,910주1489.8억원
cmtcew0ox0i5l10714s1lzj22fsc-stock-price126700:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0or0i5j1071y40unieg1
{ "value": "126700", "scheme": "krx_code" }
{
  "value": "126700",
  "scheme": "krx_code"
}
—2026-08-27126700126700KR7126700004하이비젼시스템KOSDAQ12,070원270원2.29%11,850원12,170원11,650원72,3868.6억원14,942,112주1803.5억원
cmtcew0p80i5p10711wfupkk2fsc-stock-price126720:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0p30i5n1071s7lvm38a1
{ "value": "126720", "scheme": "krx_code" }
{
  "value": "126720",
  "scheme": "krx_code"
}
—2026-08-27126720126720KR7126720002수산인더스트리KOSPI21,700원-550원-2.47%22,050원22,300원21,700원29,0626.3억원14,286,000주3100억원
cmtcew0pi0i5t1071r3p2yh62fsc-stock-price126730:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0pd0i5r1071sd16rn8t1
{ "value": "126730", "scheme": "krx_code" }
{
  "value": "126730",
  "scheme": "krx_code"
}
—2026-08-27126730126730KR7126730001코칩KOSDAQ18,700원590원3.26%18,640원19,100원18,240원214,18240.1억원8,770,126주1640억원
cmtcew0pt0i5x10714us17o3lfsc-stock-price126880:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0po0i5v1071f7mcgnwq1
{ "value": "126880", "scheme": "krx_code" }
{
  "value": "126880",
  "scheme": "krx_code"
}
—2026-08-27126880126880KR7126880004제이엔케이글로벌KOSDAQ2,540원-20원-0.78%2,560원2,565원2,485원42,7051억원23,168,123주588.4억원
cmtcew0q30i611071hkvf5bqxfsc-stock-price127120:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0pz0i5z1071w5gqxp001
{ "value": "127120", "scheme": "krx_code" }
{
  "value": "127120",
  "scheme": "krx_code"
}
—2026-08-27127120127120KR7127120004제이에스링크KOSDAQ34,000원500원1.49%33,850원34,900원33,100원137,16346.4억원36,635,567주1.2조원
cmtcew0qe0i6510712bwswf62fsc-stock-price127710:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0q90i631071vntlhjul1
{ "value": "127710", "scheme": "krx_code" }
{
  "value": "127710",
  "scheme": "krx_code"
}
—2026-08-27127710127710KR7127710002아시아경제KOSDAQ1,018원19원1.90%999원1,018원995원6,587660.1만원44,049,210주448.4억원
cmtcew0qp0i691071ivdrgaf7fsc-stock-price127980:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0qj0i671071wncodfrl1
{ "value": "127980", "scheme": "krx_code" }
{
  "value": "127980",
  "scheme": "krx_code"
}
—2026-08-27127980127980KR7127980001화인써키트KOSDAQ2,800원70원2.56%2,700원2,865원2,700원5,1741420.6만원11,840,684주331.5억원
cmtcew0qz0i6d10710lyszpvxfsc-stock-price128540:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0qu0i6b1071iymsc7qo1
{ "value": "128540", "scheme": "krx_code" }
{
  "value": "128540",
  "scheme": "krx_code"
}
—2026-08-27128540128540KR7128540002에코캡KOSDAQ1,237원-30원-2.37%1,364원1,364원1,237원17,7522232.2만원26,690,460주330.1억원
cmtcew0r90i6h1071rrjnhrk3fsc-stock-price128660:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0r50i6f1071mi30wj611
{ "value": "128660", "scheme": "krx_code" }
{
  "value": "128660",
  "scheme": "krx_code"
}
—2026-08-27128660128660KR7128660008피제이메탈KOSDAQ2,995원-5원-0.17%3,000원3,005원2,965원22,8146810.2만원24,803,369주742.8억원
cmtcew0rk0i6l1071dgos8s3ufsc-stock-price128820:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0rg0i6j10718c46rh8e1
{ "value": "128820", "scheme": "krx_code" }
{
  "value": "128820",
  "scheme": "krx_code"
}
—2026-08-27128820128820KR7128820008대성산업KOSPI4,135원5원0.12%4,150원4,175원4,070원59,1752.4억원45,235,478주1870.4억원
cmtcew0rv0i6p1071krpfyknifsc-stock-price128940:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0rp0i6n1071iqgsin3z1
{ "value": "128940", "scheme": "krx_code" }
{
  "value": "128940",
  "scheme": "krx_code"
}
—2026-08-27128940128940KR7128940004한미약품KOSPI504,000원-26,000원-4.91%520,000원533,000원498,500원209,5061071.8억원12,810,991주6.4조원
cmtcew0s40i6t1071s290vmg4fsc-stock-price129260:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0s00i6r1071welxsizi1
{ "value": "129260", "scheme": "krx_code" }
{
  "value": "129260",
  "scheme": "krx_code"
}
—2026-08-27129260129260KR7129260006인터지스KOSPI1,945원-32원-1.62%1,959원1,978원1,943원15,2202971.4만원29,747,874주578.5억원
cmtcew0sf0i6x1071w6lnz105fsc-stock-price129890:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0sb0i6v1071sxwp5yzp1
{ "value": "129890", "scheme": "krx_code" }
{
  "value": "129890",
  "scheme": "krx_code"
}
—2026-08-27129890129890KR7129890000앱코KOSDAQ1,036원6원0.58%1,030원1,037원1,014원83,7018556.3만원45,545,602주471.8억원
cmtcew0sq0i711071rr60wnd8fsc-stock-price129920:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0sl0i6z10716invlgaz1
{ "value": "129920", "scheme": "krx_code" }
{
  "value": "129920",
  "scheme": "krx_code"
}
—2026-08-27129920129920KR7129920005대성하이텍KOSDAQ5,750원40원0.70%5,660원5,860원5,530원47,2912.6억원16,248,696주934.3억원
cmtcew0t00i751071htu5mujqfsc-stock-price130500:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0sv0i731071ta05tkpg1
{ "value": "130500", "scheme": "krx_code" }
{
  "value": "130500",
  "scheme": "krx_code"
}
—2026-08-27130500130500KR7130500002GH신소재KOSDAQ1,885원21원1.13%1,864원1,895원1,857원3,682687.3만원14,545,052주274.1억원
cmtcew0t90i791071obcbxpvafsc-stock-price130580:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0t50i771071kg1k3az11
{ "value": "130580", "scheme": "krx_code" }
{
  "value": "130580",
  "scheme": "krx_code"
}
—2026-08-27130580130580KR7130580004나이스디앤비KOSDAQ5,490원-60원-1.08%5,610원5,610원5,480원2,6561459.2만원15,400,000주845.4억원
cmtcew0tj0i7d1071rr3cbk6ufsc-stock-price130660:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0tf0i7b1071g74wssao1
{ "value": "130660", "scheme": "krx_code" }
{
  "value": "130660",
  "scheme": "krx_code"
}
—2026-08-27130660130660KR7130660004한전산업KOSPI13,070원-200원-1.51%12,890원13,590원12,670원1,370,694180.4억원32,600,000주4260.8억원
cmtcew0tu0i7h1071c9p7y02dfsc-stock-price130740:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0tp0i7f1071n9dbtf9o1
{ "value": "130740", "scheme": "krx_code" }
{
  "value": "130740",
  "scheme": "krx_code"
}
—2026-08-27130740130740KR7130740004티피씨글로벌KOSDAQ2,120원-10원-0.47%2,130원2,150원2,070원26,0555522만원11,276,679주239억원
cmtcew0u40i7l1071xh0yg7qbfsc-stock-price131030:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0u00i7j1071jhrgf4nt1
{ "value": "131030", "scheme": "krx_code" }
{
  "value": "131030",
  "scheme": "krx_code"
}
—2026-08-27131030131030KR7131030009옵투스제약KOSDAQ5,710원-90원-1.55%5,760원5,840원5,700원20,8111.1억원17,646,590주1007.6억원
cmtcew0uf0i7p1071aqsz4oc0fsc-stock-price131090:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0ua0i7n1071slx6gfzp1
{ "value": "131090", "scheme": "krx_code" }
{
  "value": "131090",
  "scheme": "krx_code"
}
—2026-08-27131090131090KR7131090003시큐브KOSDAQ4,220원130원3.18%4,130원4,275원4,050원53,2382.2억원7,658,221주323.1억원
cmtcew0uq0i7t1071458y27amfsc-stock-price131100:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0uk0i7r10715b27zxux1
{ "value": "131100", "scheme": "krx_code" }
{
  "value": "131100",
  "scheme": "krx_code"
}
—2026-08-27131100131100KR7131100000티엔엔터테인먼트KOSDAQ2,270원-30원-1.30%2,300원2,345원2,245원9,1512094.2만원6,449,344주146.4억원
cmtcew0v70i7x1071n8ddmhl5fsc-stock-price131180:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0v10i7v1071s9jk74oi1
{ "value": "131180", "scheme": "krx_code" }
{
  "value": "131180",
  "scheme": "krx_code"
}
—2026-08-27131180131180KR7131180002딜리KOSDAQ3,875원105원2.79%3,765원3,875원3,655원13,8745266.7만원5,870,000주227.4억원
cmtcew0vi0i811071dc4uavxhfsc-stock-price131220:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0vc0i7z1071kccs2ztl1
{ "value": "131220", "scheme": "krx_code" }
{
  "value": "131220",
  "scheme": "krx_code"
}
—2026-08-27131220131220KR7131220006대한과학KOSDAQ3,730원100원2.75%3,575원3,730원3,575원7,2052622.8만원7,454,490주278억원
cmtcew0vr0i85107137g2an5ffsc-stock-price131290:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0vn0i8310718yqdp35u1
{ "value": "131290", "scheme": "krx_code" }
{
  "value": "131290",
  "scheme": "krx_code"
}
—2026-08-27131290131290KR7131290009티에스이KOSDAQ253,000원1,500원0.60%255,500원259,500원238,500원86,128212.8억원11,061,429주2.7조원
cmtcew0w30i891071lt9mpef9fsc-stock-price131370:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0vx0i871071ffa9kfpo1
{ "value": "131370", "scheme": "krx_code" }
{
  "value": "131370",
  "scheme": "krx_code"
}
—2026-08-27131370131370KR7131370009알서포트KOSDAQ1,491원-29원-1.91%1,506원1,520원1,480원46,9397021.4만원53,267,083주794.2억원
cmtcew0wc0i8d1071i2367yn0fsc-stock-price131400:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0w80i8b1071mikyn6nz1
{ "value": "131400", "scheme": "krx_code" }
{
  "value": "131400",
  "scheme": "krx_code"
}
—2026-08-27131400131400KR7131400004이브이첨단소재KOSDAQ725원-3원-0.41%715원750원710원1,019,2417.3억원59,591,882주432억원
cmtcew0wo0i8h1071cckj8xm2fsc-stock-price131760:202608272026-08-27dayperiod2026-08-28 12:48:202026-08-28 12:48:20cmtcew0wj0i8f1071lbr1e1vh1
{ "value": "131760", "scheme": "krx_code" }
{
  "value": "131760",
  "scheme": "krx_code"
}
—2026-08-27131760131760KR7131760001파인텍KOSDAQ1,819원29원1.62%1,800원1,829원1,789원60,8151.1억원8,686,316주158억원
cmtcew1pk0ij11071pv13qmdwfsc-stock-price168330:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1pf0iiz1071ofjrxhzr1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-08-27168330168330KR7168330009내츄럴엔도텍KOSDAQ2,130원20원0.95%2,110원2,130원2,050원17,9473720.7만원31,754,900주676.3억원
cmtcew1pv0ij51071jvq580yofsc-stock-price168360:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1pq0ij310719tet11ie1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-08-27168360168360KR7168360006펨트론KOSDAQ13,600원-770원-5.36%14,350원14,440원13,410원75,46110.3억원22,392,557주3045.3억원
cmtcew1q40ij91071caiy3nc5fsc-stock-price169330:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1q00ij71071ocqtx1s31
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-08-27169330169330KR7169330008엠브레인KOSDAQ1,297원-14원-1.07%1,274원1,305원1,268원4,367559만원18,316,918주237.5억원
cmtcew1qf0ijd1071b7i69q7tfsc-stock-price169670:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1qb0ijb1071ziswulb31
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-08-27169670169670KR7169670007코스텍시스템KONEX4,680원0원0.00%4,700원4,800원4,400원1,004457.8만원2,868,401주134.2억원
cmtcew1qq0ijh1071251j17p9fsc-stock-price170030:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1ql0ijf10717mtqud3a1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-08-27170030170030KR7170030001현대공업KOSDAQ4,870원-120원-2.40%4,990원5,020원4,870원23,0751.1억원15,340,000주747억원
cmtcew1r00ijl1071r2awik1sfsc-stock-price170790:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1qv0ijj1071r4hmgjqi1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-08-27170790170790KR7170790000파이오링크KOSDAQ8,220원-10원-0.12%8,250원8,300원8,130원5,8414787.2만원6,397,335주525.8억원
cmtcew1rb0ijp1071w4a3ddsofsc-stock-price170900:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1r60ijn1071755gf00d1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-08-27170900170900KR7170900005동아에스티KOSPI37,500원-900원-2.34%38,400원38,400원37,450원5,0131.8억원9,727,881주3647.9억원
cmtcew1rm0ijt1071r3u1ks24fsc-stock-price170920:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1rg0ijr1071int8oh041
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-08-27170920170920KR7170920003엘티씨KOSDAQ35,600원1,050원3.04%36,050원37,000원35,300원272,92698억원10,564,126주3760.8억원
cmtcew1rw0ijx1071he0tss6ifsc-stock-price171010:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1rr0ijv1071nm6p6mqa1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-08-27171010171010KR7171010002램테크놀러지KOSDAQ2,740원10원0.37%2,730원2,830원2,690원54,9391.5억원14,298,752주391.7억원
cmtcew1s70ik1107151z868g4fsc-stock-price171090:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1s20ijz1071roj1zz001
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-08-27171090171090KR7171090004선익시스템KOSDAQ68,300원2,300원3.48%67,000원68,700원65,100원30,46920.3억원10,127,626주6917.1억원
cmtcew1sh0ik51071nqp48wrdfsc-stock-price171120:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1sc0ik310718io2fank1
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-08-27171120171120KR7171120009라이온켐텍KOSDAQ2,020원0원0.00%2,020원2,020원2,000원27,5465531.7만원35,901,760주725.2억원
cmtcew1sr0ik9107123mube9mfsc-stock-price172670:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1sm0ik71071y4sz1o791
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-08-27172670172670KR7172670002에이엘티KOSDAQ10,590원90원0.86%10,980원11,110원10,290원27,5552.9억원8,960,259주948.8억원
cmtcew1t00ikd10718nkate52fsc-stock-price173130:202608272026-08-27dayperiod2026-08-28 12:48:212026-08-28 12:48:21cmtcew1sw0ikb1071i3i99cie1
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-08-27173130173130KR7173130006오파스넷KOSDAQ5,770원30원0.52%5,740원5,790원5,650원20,4681.1억원13,046,473주752.7억원
157,937건 중 42,301–42,350← 이전847 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬