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
cmtgp7kv80qa31071oe5gsqrefsc-stock-price039290:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kuz0qa11071cay6k3q91
{ "value": "039290", "scheme": "krx_code" }
{
  "value": "039290",
  "scheme": "krx_code"
}
—2026-08-28039290039290KR7039290002인포뱅크KOSDAQ3,990원100원2.57%3,980원3,990원3,860원11,0274342.7만원8,693,978주346.8억원
cmtgp7kvr0qa91071bydciiedfsc-stock-price039310:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kvi0qa71071jz4ah3bc1
{ "value": "039310", "scheme": "krx_code" }
{
  "value": "039310",
  "scheme": "krx_code"
}
—2026-08-28039310039310KR7039310008세중KOSDAQ1,386원-38원-2.67%1,424원1,467원1,351원73,5091억원18,121,667주251.1억원
cmtgp7kwc0qaf1071fymlih9zfsc-stock-price039340:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kw20qad10715youhk6k1
{ "value": "039340", "scheme": "krx_code" }
{
  "value": "039340",
  "scheme": "krx_code"
}
—2026-08-28039340039340KR7039340005한국경제TVKOSDAQ4,915원20원0.41%4,850원4,920원4,850원687336.8만원22,000,000주1081.3억원
cmtgp7kwv0qal107135oiys8dfsc-stock-price039420:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kwm0qaj1071adum5b4h1
{ "value": "039420", "scheme": "krx_code" }
{
  "value": "039420",
  "scheme": "krx_code"
}
—2026-08-28039420039420KR7039420005케이엘넷KOSDAQ2,790원15원0.54%2,780원2,800원2,755원19,2615357.2만원22,946,994주640.2억원
cmtgp7kxg0qar1071uxfb2awvfsc-stock-price039440:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kx60qap10712ntvf4xk1
{ "value": "039440", "scheme": "krx_code" }
{
  "value": "039440",
  "scheme": "krx_code"
}
—2026-08-28039440039440KR7039440003에스티아이KOSDAQ20,150원-400원-1.95%20,550원21,800원20,100원102,70321.3억원15,507,047주3124.6억원
cmtgp7ky00qax1071kalv4o6jfsc-stock-price039490:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kxq0qav1071yxlw51tx1
{ "value": "039490", "scheme": "krx_code" }
{
  "value": "039490",
  "scheme": "krx_code"
}
—2026-08-28039490039490KR7039490008키움증권KOSPI278,500원-1,000원-0.36%277,000원279,500원274,500원57,387158.9억원26,228,316주7.3조원
cmtgp7kyk0qb31071y8mrdsfzfsc-stock-price039560:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kyb0qb11071wfo975ac1
{ "value": "039560", "scheme": "krx_code" }
{
  "value": "039560",
  "scheme": "krx_code"
}
—2026-08-28039560039560KR7039560008다산네트웍스KOSDAQ2,450원0원0.00%2,450원2,475원2,425원51,6751.2억원42,888,468주1050.7억원
cmtgp7kz50qb910710jtzmwyqfsc-stock-price039570:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kyv0qb71071cy6ooz5t1
{ "value": "039570", "scheme": "krx_code" }
{
  "value": "039570",
  "scheme": "krx_code"
}
—2026-08-28039570039570KR7039570007HDC랩스KOSPI7,680원140원1.86%7,500원7,680원7,500원5,0413842.8만원25,957,601주1993.5억원
cmtgp7kzo0qbf10713ere5jfbfsc-stock-price039610:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kzf0qbd1071xkos7h3j1
{ "value": "039610", "scheme": "krx_code" }
{
  "value": "039610",
  "scheme": "krx_code"
}
—2026-08-28039610039610KR7039610001화성밸브KOSDAQ5,700원-20원-0.35%5,650원5,870원5,620원83,4124.7억원10,410,400주593.3억원
cmtgp7l080qbl1071kehi9v0jfsc-stock-price039740:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7kzz0qbj1071354h33bq1
{ "value": "039740", "scheme": "krx_code" }
{
  "value": "039740",
  "scheme": "krx_code"
}
—2026-08-28039740039740KR7039740006한국정보공학KOSDAQ3,090원20원0.65%3,100원3,165원3,020원18,1765579.5만원8,018,397주247.7억원
cmtgp7l0t0qbr1071i13scazcfsc-stock-price039830:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7l0j0qbp1071ygfbyczv1
{ "value": "039830", "scheme": "krx_code" }
{
  "value": "039830",
  "scheme": "krx_code"
}
—2026-08-28039830039830KR7039830005오로라KOSDAQ17,700원-160원-0.90%17,880원18,180원17,350원39,7106.9억원10,762,890주1905억원
cmtgp7l1d0qbx1071f4hk0iuhfsc-stock-price039840:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7l130qbv1071njds0dnv1
{ "value": "039840", "scheme": "krx_code" }
{
  "value": "039840",
  "scheme": "krx_code"
}
—2026-08-28039840039840KR7039840004디오KOSDAQ11,100원290원2.68%10,760원11,100원10,720원34,6593.7억원13,415,828주1489.1억원
cmtgp7l1w0qc31071hnxwjjg6fsc-stock-price039860:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7l1n0qc11071g6ju91hx1
{ "value": "039860", "scheme": "krx_code" }
{
  "value": "039860",
  "scheme": "krx_code"
}
—2026-08-28039860039860KR7039860002나노엔텍KOSDAQ3,900원100원2.63%3,800원3,915원3,775원105,1454억원38,093,053주1485.6억원
cmtgp7l2h0qc91071e37vdxlefsc-stock-price039980:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7l270qc71071c7j30x661
{ "value": "039980", "scheme": "krx_code" }
{
  "value": "039980",
  "scheme": "krx_code"
}
—2026-08-28039980039980KR7039980008폴라리스AIKOSDAQ5,500원-210원-3.68%5,770원5,970원5,460원237,05813.5억원14,381,214주790.9억원
cmtgp7l300qcf1071mz7w3ctdfsc-stock-price040160:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:20cmtgp7l2r0qcd10717l7hyqa21
{ "value": "040160", "scheme": "krx_code" }
{
  "value": "040160",
  "scheme": "krx_code"
}
—2026-08-28040160040160KR7040160004누리플렉스KOSDAQ6,930원-270원-3.75%7,360원7,360원6,870원20,3891.4억원12,055,535주835.4억원
cmtgp7l3l0qcl1071sgvotlmlfsc-stock-price040300:202608282026-08-28dayperiod2026-08-31 12:48:202026-08-31 12:48:21cmtgp7l3b0qcj1071ui10bnps1
{ "value": "040300", "scheme": "krx_code" }
{
  "value": "040300",
  "scheme": "krx_code"
}
—2026-08-28040300040300KR7040300006YTNKOSDAQ2,020원28원1.41%1,995원2,020원1,992원12,0142410.8만원47,676,980주963억원
cmtgp7l440qcr1071d8dfvqe0fsc-stock-price040350:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l3v0qcp1071ruodn4ts1
{ "value": "040350", "scheme": "krx_code" }
{
  "value": "040350",
  "scheme": "krx_code"
}
—2026-08-28040350040350KR7040350001크레오에스지KOSDAQ6,010원-320원-5.06%6,470원6,470원6,010원36,3342.2억원19,856,196주1193.3억원
cmtgp7l4p0qcx10711a0gp7aofsc-stock-price040420:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l4f0qcv10711nchisan1
{ "value": "040420", "scheme": "krx_code" }
{
  "value": "040420",
  "scheme": "krx_code"
}
—2026-08-28040420040420KR7040420002정상제이엘에스KOSDAQ5,820원-20원-0.34%5,820원5,840원5,790원8,8035117.3만원15,677,552주912.4억원
cmtgp7l590qd31071ashc7thbfsc-stock-price040610:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l4z0qd1107105n6l5hx1
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
—2026-08-28040610040610KR7040610008SG&GKOSDAQ3,280원30원0.92%3,245원3,280원3,185원29,2169427.2만원17,043,598주559억원
cmtgp7l5s0qd91071gug9a8t5fsc-stock-price040910:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l5j0qd71071615rb8y91
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
—2026-08-28040910040910KR7040910002아이씨디KOSDAQ4,520원45원1.01%4,430원4,800원4,395원15,1606856.1만원18,174,275주821.4억원
cmtgp7l6c0qdf1071yameqq85fsc-stock-price041020:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l630qdd107111k26jny1
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
—2026-08-28041020041020KR7041020009폴라리스오피스KOSDAQ3,005원70원2.39%2,980원3,030원2,950원213,0096.3억원49,683,793주1492.9억원
cmtgp7l6w0qdl1071m89d0tf1fsc-stock-price041190:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l6n0qdj1071bq9narpn1
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
—2026-08-28041190041190KR7041190000우리기술투자KOSDAQ6,490원350원5.70%6,540원7,040원6,320원22,241,0471492.1억원84,000,000주5451.6억원
cmtgp7l7h0qdr10719wil8l4tfsc-stock-price041440:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l780qdp10713yajl4vn1
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
—2026-08-28041440041440KR7041440009현대에버다임KOSDAQ6,680원90원1.37%6,590원6,730원6,550원81,7445.4억원17,841,712주1191.8억원
cmtgp7l810qdx107137emsxqvfsc-stock-price041460:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l7s0qdv10710urmg9hu1
{ "value": "041460", "scheme": "krx_code" }
{
  "value": "041460",
  "scheme": "krx_code"
}
—2026-08-28041460041460KR7041460007한국전자인증KOSDAQ3,585원70원1.99%3,515원3,665원3,475원97,7383.4억원19,000,000주681.1억원
cmtgp7l8k0qe31071jiezfmvsfsc-stock-price041510:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l8b0qe11071hclafxys1
{ "value": "041510", "scheme": "krx_code" }
{
  "value": "041510",
  "scheme": "krx_code"
}
—2026-08-28041510041510KR7041510009에스엠KOSDAQ75,800원1,200원1.61%73,900원76,000원73,000원71,68153.4억원22,894,690주1.7조원
cmtgp7l900qe91071hmgdgvlafsc-stock-price041520:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l8r0qe71071lf06x4e21
{ "value": "041520", "scheme": "krx_code" }
{
  "value": "041520",
  "scheme": "krx_code"
}
—2026-08-28041520041520KR7041520008이엘씨KOSDAQ11,150원150원1.36%11,000원11,210원10,740원31,4873.4억원12,188,730주1359억원
cmtgp7l9j0qef1071o1nj3cj0fsc-stock-price041590:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l9b0qed10718ma0j3i91
{ "value": "041590", "scheme": "krx_code" }
{
  "value": "041590",
  "scheme": "krx_code"
}
—2026-08-28041590041590KR7041590001플래스크KOSDAQ2,370원0원0.00%0원0원0원00원48,972,158주1160.6억원
cmtgp7la40qel1071z7c2qxmcfsc-stock-price041650:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7l9v0qej10719ggvrkj01
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-08-28041650041650KR7041650003상신브레이크KOSPI2,245원0원0.00%2,230원2,290원2,230원6,5371480.3만원21,471,450주482억원
cmtgp7lap0qer1071dal62uc9fsc-stock-price041830:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7laf0qep1071ub98o9z01
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
—2026-08-28041830041830KR7041830001인바디KOSDAQ60,300원-200원-0.33%60,200원60,800원59,400원36,15821.7억원13,480,882주8128.9억원
cmtgp7lb60qex1071h0zprtiifsc-stock-price041910:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7laz0qev1071am52cdgi1
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-08-28041910041910KR7041910001폴라리스AI파마KOSDAQ5,460원50원0.92%5,470원5,470원5,300원26,8431.4억원13,283,350주725.2억원
cmtgp7lbo0qf31071mwkenf7qfsc-stock-price041920:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lbf0qf110717j7oshfn1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
—2026-08-28041920041920KR7041920000메디아나KOSDAQ9,030원-30원-0.33%9,170원9,250원8,820원34,1473억원18,598,223주1679.4억원
cmtgp7lc80qf91071zvnfezelfsc-stock-price041930:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lbz0qf710714ruufwvu1
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-08-28041930041930KR7041930009SY동아KOSDAQ4,895원40원0.82%4,870원4,930원4,810원28,8031.4억원15,200,000주744억원
cmtgp7lct0qff1071idc0epg3fsc-stock-price041960:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lck0qfd1071rjnytrc81
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-08-28041960041960KR7041960006코미팜KOSDAQ9,260원20원0.22%9,240원9,390원9,180원109,68010.1억원73,886,495주6841.8억원
cmtgp7lde0qfl10715cov52xwfsc-stock-price042000:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7ld50qfj10715v8cxp5a1
{ "value": "042000", "scheme": "krx_code" }
{
  "value": "042000",
  "scheme": "krx_code"
}
—2026-08-28042000042000KR7042000000카페24KOSDAQ17,120원100원0.59%17,230원17,320원16,760원38,7816.5억원24,178,169주4139.3억원
cmtgp7ldy0qfr1071mztxt09mfsc-stock-price042040:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7ldo0qfp1071j6uvu7xu1
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-08-28042040042040KR7042040006케이피엠테크KOSDAQ4,355원-50원-1.14%4,375원4,410원4,310원4,2261836.8만원8,670,991주377.6억원
cmtgp7leg0qfx1071o44usmm7fsc-stock-price042110:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7le80qfv1071yhutfocy1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-08-28042110042110KR7042110007에스씨디KOSDAQ1,172원54원4.83%1,125원1,210원1,107원741,5778.7억원48,329,564주566.4억원
cmtgp7lf00qg31071tyl8w5xgfsc-stock-price042370:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7ler0qg11071mbdn5ulj1
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-08-28042370042370KR7042370007비츠로테크KOSDAQ8,690원70원0.81%8,630원8,850원8,550원123,94010.7억원26,200,025주2276.7억원
cmtgp7lfk0qg91071qq2xefhpfsc-stock-price042420:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lfb0qg71071sgrj7ppq1
{ "value": "042420", "scheme": "krx_code" }
{
  "value": "042420",
  "scheme": "krx_code"
}
—2026-08-28042420042420KR7042420000네오위즈홀딩스KOSDAQ23,700원200원0.85%23,200원23,700원23,200원7,4051.7억원8,142,283주1929.7억원
cmtgp7lg60qgf1071c1nvf8sbfsc-stock-price042500:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lfw0qgd1071mkdorboh1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-08-28042500042500KR7042500009링네트KOSDAQ4,590원175원3.96%4,415원4,590원4,365원112,2775억원22,291,144주1023.1억원
cmtgp7lgp0qgl1071klb6g94rfsc-stock-price042510:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lgf0qgj1071fr440u9o1
{ "value": "042510", "scheme": "krx_code" }
{
  "value": "042510",
  "scheme": "krx_code"
}
—2026-08-28042510042510KR7042510008라온시큐어KOSDAQ9,480원1,330원16.32%8,500원10,300원8,280원2,350,012223.9억원11,105,828주1052.8억원
cmtgp7lha0qgr1071gfgd3q7cfsc-stock-price042520:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lh00qgp1071b2jiqle21
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-08-28042520042520KR7042520007한스바이오메드KOSDAQ19,840원540원2.80%19,500원20,750원18,870원145,80928.7억원14,261,367주2829.4억원
cmtgp7lhu0qgx1071davi619vfsc-stock-price042600:202608282026-08-28dayperiod2026-08-31 12:48:212026-08-31 12:48:21cmtgp7lhk0qgv1071190i1zwt1
{ "value": "042600", "scheme": "krx_code" }
{
  "value": "042600",
  "scheme": "krx_code"
}
—2026-08-28042600042600KR7042600007새로닉스KOSDAQ12,880원300원2.38%12,580원12,970원12,340원19,1472.4억원12,423,574주1600.1억원
cmtgp7myd0qwm1071jok2sialfsc-stock-price051630:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7my30qwj1071t41is3ub1
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-08-28051630051630KR7051630002진양화학KOSPI1,410원158원12.62%1,257원1,410원1,257원863,92411.7억원21,200,000주298.9억원
cmtgp7mzh0qwy1071e75ou3vjfsc-stock-price051900:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7mz80qww1071eeparg361
{ "value": "051900", "scheme": "krx_code" }
{
  "value": "051900",
  "scheme": "krx_code"
}
—2026-08-28051900051900KR7051900009LG생활건강KOSPI318,000원19,500원6.53%297,000원319,500원296,000원90,844283.7억원14,975,523주4.7조원
cmtgp7n0m0qxa1071shmy3vjvfsc-stock-price051910:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n0d0qx810713in4ys4s1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학2026-08-28051910051910KR7051910008LG화학KOSPI277,000원2,500원0.91%272,500원281,500원271,000원127,519352.1억원70,592,343주19.5조원
cmtgp7n1r0qxm1071zsqgn1n7fsc-stock-price051980:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n1i0qxk1071nldlx48y1
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-08-28051980051980KR7051980001중앙첨단소재KOSDAQ960원-16원-1.64%980원998원939원258,2472.4억원111,091,709주1066.4억원
cmtgp7n2u0qxy1071nnxxblh5fsc-stock-price052220:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n2m0qxv1071l3nfnk9g1
{ "value": "052220", "scheme": "krx_code" }
{
  "value": "052220",
  "scheme": "krx_code"
}
—2026-08-28052220052220KR7052220001iMBCKOSDAQ1,812원0원0.00%1,834원1,834원1,790원11,7362124.9만원23,000,000주416.7억원
cmtgp7n3z0qya1071t4g1i104fsc-stock-price052300:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n3q0qy8107126uhj0dk1
{ "value": "052300", "scheme": "krx_code" }
{
  "value": "052300",
  "scheme": "krx_code"
}
—2026-08-28052300052300KR7052300001오션인더블유KOSDAQ1,517원143원10.41%1,480원1,620원1,419원543,5538.2억원16,244,128주246.4억원
cmtgp7n540qym1071xgpea4uwfsc-stock-price052400:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n4u0qyk10710po9z1m11
{ "value": "052400", "scheme": "krx_code" }
{
  "value": "052400",
  "scheme": "krx_code"
}
—2026-08-28052400052400KR7052400009코나아이KOSDAQ40,550원1,100원2.79%39,750원41,650원39,350원64,90626.4억원14,563,291주5905.4억원
cmtgp7n690qyz1071v2yuqy8vfsc-stock-price052460:202608282026-08-28dayperiod2026-08-31 12:48:232026-08-31 12:48:23cmtgp7n600qyw1071naskiz3u1
{ "value": "052460", "scheme": "krx_code" }
{
  "value": "052460",
  "scheme": "krx_code"
}
—2026-08-28052460052460KR7052460003아이크래프트KOSDAQ6,450원440원7.32%5,920원6,620원5,900원205,17413.1억원14,607,936주942.2억원
157,937건 중 43,501–43,550← 이전871 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬