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
cmtgp7prz0rkq10712sf96yzyfsc-stock-price067390:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7prs0rko1071o88dqimn1
{ "value": "067390", "scheme": "krx_code" }
{
  "value": "067390",
  "scheme": "krx_code"
}
—2026-08-28067390067390KR7067390005아스트KOSDAQ4,985원-75원-1.48%5,110원5,200원4,755원192,9369.4억원42,115,757주2099.4억원
cmtgp7psj0rku10716y9fnshufsc-stock-price067570:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7ps90rks10718ci1mxxb1
{ "value": "067570", "scheme": "krx_code" }
{
  "value": "067570",
  "scheme": "krx_code"
}
—2026-08-28067570067570KR7067570002엔브이에이치코리아KOSDAQ1,708원5원0.29%1,714원1,714원1,687원116,9831.9억원42,170,000주720.2억원
cmtgp7pt20rky10714ojzgffffsc-stock-price067630:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pst0rkw1071p6silh8w1
{ "value": "067630", "scheme": "krx_code" }
{
  "value": "067630",
  "scheme": "krx_code"
}
—2026-08-28067630067630KR7067630004HLB생명과학KOSDAQ2,645원5원0.19%2,670원2,670원2,560원181,9984.7억원121,917,058주3224.7억원
cmtgp7ptn0rl2107128zehda7fsc-stock-price067730:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7ptd0rl010714idg9fts1
{ "value": "067730", "scheme": "krx_code" }
{
  "value": "067730",
  "scheme": "krx_code"
}
—2026-08-28067730067730KR7067730002로지시스KOSDAQ2,240원20원0.90%2,245원2,245원2,220원3,714826.7만원9,673,922주216.6억원
cmtgp7pu70rl61071zx9z0kqmfsc-stock-price067770:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7ptw0rl4107169oyimvv1
{ "value": "067770", "scheme": "krx_code" }
{
  "value": "067770",
  "scheme": "krx_code"
}
—2026-08-28067770067770KR7067770008세진티에스KOSDAQ2,690원40원1.51%2,730원2,730원2,570원16,0764256.8만원8,396,593주225.8억원
cmtgp7pur0rla1071qqv7nczyfsc-stock-price067830:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7puh0rl81071eqeft8yd1
{ "value": "067830", "scheme": "krx_code" }
{
  "value": "067830",
  "scheme": "krx_code"
}
—2026-08-28067830067830KR7067830000세이브존I&CKOSPI2,460원10원0.41%2,435원2,460원2,400원11,1732718.8만원41,040,895주1009.6억원
cmtgp7pvb0rle1071eqi95eq4fsc-stock-price067900:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pv10rlc1071waymqjix1
{ "value": "067900", "scheme": "krx_code" }
{
  "value": "067900",
  "scheme": "krx_code"
}
—2026-08-28067900067900KR7067900001와이엔텍KOSDAQ6,100원10원0.16%6,050원6,110원6,020원22,8271.3억원18,199,659주1110.1억원
cmtgp7pvw0rli1071lmieivj8fsc-stock-price067920:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pvm0rlg10711nhgnzdm1
{ "value": "067920", "scheme": "krx_code" }
{
  "value": "067920",
  "scheme": "krx_code"
}
—2026-08-28067920067920KR7067920009이글루KOSDAQ5,490원110원2.04%5,400원5,800원5,340원220,67812.1억원10,996,119주603.6억원
cmtgp7pwg0rlm1071mzpi8cljfsc-stock-price067990:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pw70rlk1071y8n1fiki1
{ "value": "067990", "scheme": "krx_code" }
{
  "value": "067990",
  "scheme": "krx_code"
}
—2026-08-28067990067990KR7067990002도이치모터스KOSDAQ3,735원65원1.77%3,700원3,745원3,630원54,1472억원29,181,550주1089.9억원
cmtgp7px10rlq1071cn6n4vshfsc-stock-price068050:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pwr0rlo1071fwogt4rb1
{ "value": "068050", "scheme": "krx_code" }
{
  "value": "068050",
  "scheme": "krx_code"
}
—2026-08-28068050068050KR7068050004팬엔터테인먼트KOSDAQ1,160원11원0.96%1,149원1,168원1,132원19,5472261.4만원27,694,076주321.2억원
cmtgp7pxk0rlu1071gyckwk4ffsc-stock-price068100:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pxb0rls1071sn0u6vpb1
{ "value": "068100", "scheme": "krx_code" }
{
  "value": "068100",
  "scheme": "krx_code"
}
—2026-08-28068100068100KR7068100007케이웨더KOSDAQ2,340원15원0.65%2,325원2,350원2,270원7,2501683.8만원11,927,536주279.1억원
cmtgp7py60rlx1071llsr3uanfsc-stock-price068240:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pxz0rlw1071hfukp19z1
{ "value": "068240", "scheme": "krx_code" }
{
  "value": "068240",
  "scheme": "krx_code"
}
—2026-08-28068240068240KR7068240001다원시스KOSDAQ2,530원0원0.00%0원0원0원00원38,163,437주965.5억원
cmtgp7pyo0rm11071mjeax724fsc-stock-price068270:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pyd0rlz1071vsfch1cg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온2026-08-28068270068270KR7068270008셀트리온KOSPI190,700원-600원-0.31%190,700원190,700원187,600원375,920710.8억원232,617,176주44.3조원
cmtgp7pz80rm51071fremhaq2fsc-stock-price068290:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pyx0rm31071947mk1291
{ "value": "068290", "scheme": "krx_code" }
{
  "value": "068290",
  "scheme": "krx_code"
}
—2026-08-28068290068290KR7068290006삼성출판사KOSPI6,350원10원0.16%6,400원6,400원6,250원4,8133034.7만원10,000,000주635억원
cmtgp7pzq0rm91071mgfvxhbjfsc-stock-price068330:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7pzh0rm710710sxiyjk01
{ "value": "068330", "scheme": "krx_code" }
{
  "value": "068330",
  "scheme": "krx_code"
}
—2026-08-28068330068330KR7068330000일신바이오KOSDAQ1,097원39원3.69%1,058원1,125원1,058원336,9743.7억원44,216,140주485억원
cmtgp7q0b0rmd1071eecp7c3hfsc-stock-price068760:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7q010rmb10713qwf2nqm1
{ "value": "068760", "scheme": "krx_code" }
{
  "value": "068760",
  "scheme": "krx_code"
}
—2026-08-28068760068760KR7068760008셀트리온제약KOSDAQ42,600원600원1.43%41,700원42,800원41,500원47,92020.1억원44,402,332주1.8조원
cmtgp7q0v0rmh10711r2dbghxfsc-stock-price068790:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7q0l0rmf1071ihojp1y81
{ "value": "068790", "scheme": "krx_code" }
{
  "value": "068790",
  "scheme": "krx_code"
}
—2026-08-28068790068790KR7068790005DMSKOSDAQ7,250원-40원-0.55%7,360원7,360원7,220원11,1378070.1만원22,570,224주1636.3억원
cmtgp7q1e0rml1071kpjzsl9tfsc-stock-price068930:202608282026-08-28dayperiod2026-08-31 12:48:272026-08-31 12:48:27cmtgp7q150rmj1071lejg0h611
{ "value": "068930", "scheme": "krx_code" }
{
  "value": "068930",
  "scheme": "krx_code"
}
—2026-08-28068930068930KR7068930007디지털대성KOSDAQ8,500원0원0.00%8,570원8,610원8,430원34,5242.9억원27,675,342주2352.4억원
cmtgp7qss0rs11071oajyikc7fsc-stock-price075130:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qsi0rrz1071vbd750541
{ "value": "075130", "scheme": "krx_code" }
{
  "value": "075130",
  "scheme": "krx_code"
}
—2026-08-28075130075130KR7075130005플랜티넷KOSDAQ2,090원40원1.95%2,100원2,100원2,025원17,1743546.2만원16,122,320주336.9억원
cmtgp7qtb0rs51071f32iot2ifsc-stock-price075180:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qt20rs31071wolik1bj1
{ "value": "075180", "scheme": "krx_code" }
{
  "value": "075180",
  "scheme": "krx_code"
}
—2026-08-28075180075180KR7075180000새론오토모티브KOSPI2,960원5원0.17%2,955원2,990원2,905원11,7893470.2만원19,200,000주568.3억원
cmtgp7qtv0rs91071343p829ufsc-stock-price075580:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qtm0rs710719sfyhnic1
{ "value": "075580", "scheme": "krx_code" }
{
  "value": "075580",
  "scheme": "krx_code"
}
—2026-08-28075580075580KR7075580001세진중공업KOSPI10,660원-50원-0.47%10,750원10,940원10,410원79,4518.4억원56,849,456주6060.1억원
cmtgp7qug0rsd1071zjliv72sfsc-stock-price075970:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qu60rsb10711pm7c0zt1
{ "value": "075970", "scheme": "krx_code" }
{
  "value": "075970",
  "scheme": "krx_code"
}
—2026-08-28075970075970KR7075970004동국알앤에스KOSDAQ1,585원-4원-0.25%1,600원1,600원1,565원8,3711322.4만원18,400,000주291.6억원
cmtgp7qv10rsh1071dfeo9tkqfsc-stock-price076080:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qur0rsf1071t8rabg7a1
{ "value": "076080", "scheme": "krx_code" }
{
  "value": "076080",
  "scheme": "krx_code"
}
—2026-08-28076080076080KR7076080001웰크론한텍KOSDAQ1,150원40원3.60%1,111원1,150원1,040원34,2763780.2만원22,594,156주259.8억원
cmtgp7qvl0rsl1071omu90c6dfsc-stock-price076340:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qvb0rsj10714s0nlloc1
{ "value": "076340", "scheme": "krx_code" }
{
  "value": "076340",
  "scheme": "krx_code"
}
—2026-08-28076340076340KR7076340009지에이이노더스KONEX4,280원-120원-2.73%4,100원4,400원3,800원2,393918.8만원4,871,460주208.4억원
cmtgp7qw60rsp1071c9ew9dk4fsc-stock-price076610:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qvw0rsn1071xgumoq461
{ "value": "076610", "scheme": "krx_code" }
{
  "value": "076610",
  "scheme": "krx_code"
}
—2026-08-28076610076610KR7076610005해성옵틱스KOSDAQ1,300원-13원-0.99%1,313원1,388원1,260원775,75010.3억원59,236,180주770억원
cmtgp7qwq0rst1071mh675aqifsc-stock-price077360:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qwg0rsr1071b9f4m5291
{ "value": "077360", "scheme": "krx_code" }
{
  "value": "077360",
  "scheme": "krx_code"
}
—2026-08-28077360077360KR7077360006덕산하이메탈KOSDAQ9,850원-170원-1.70%10,020원10,630원9,720원1,113,542111.4억원45,437,002주4475.5억원
cmtgp7qxa0rsx1071bqlbmhsyfsc-stock-price077500:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qx00rsv1071j01adc361
{ "value": "077500", "scheme": "krx_code" }
{
  "value": "077500",
  "scheme": "krx_code"
}
—2026-08-28077500077500KR7077500007유니퀘스트KOSPI7,210원130원1.84%7,150원7,300원7,090원71,9545.1억원21,600,102주1557.3억원
cmtgp7qxu0rt11071338lzov3fsc-stock-price077970:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qxk0rsz107169at6qch1
{ "value": "077970", "scheme": "krx_code" }
{
  "value": "077970",
  "scheme": "krx_code"
}
—2026-08-28077970077970KR7077970002STX엔진KOSPI25,300원-900원-3.44%26,050원26,650원24,800원161,94640.9억원40,148,063주1조원
cmtgp7qye0rt510710lo50by7fsc-stock-price078000:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qy50rt31071ggyuvk781
{ "value": "078000", "scheme": "krx_code" }
{
  "value": "078000",
  "scheme": "krx_code"
}
—2026-08-28078000078000KR7078000007텔코웨어KOSPI13,400원130원0.98%13,280원13,480원13,150원2,8723844.2만원9,240,077주1238.1억원
cmtgp7qyz0rt91071gneu7htdfsc-stock-price078020:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qyo0rt710717xm3au1y1
{ "value": "078020", "scheme": "krx_code" }
{
  "value": "078020",
  "scheme": "krx_code"
}
—2026-08-28078020078020KR7078020005LS증권KOSDAQ6,800원80원1.19%6,720원6,830원6,670원29,6742억원55,481,190주3772.7억원
cmtgp7qzj0rtd1071kxuj58w7fsc-stock-price078070:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qz80rtb10713mv2j63z1
{ "value": "078070", "scheme": "krx_code" }
{
  "value": "078070",
  "scheme": "krx_code"
}
—2026-08-28078070078070KR7078070000유비쿼스홀딩스KOSDAQ9,060원30원0.33%9,060원9,250원8,900원22,2352억원17,058,843주1545.5억원
cmtgp7r020rth10717mmmduh9fsc-stock-price078130:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7qzt0rtf1071j6dx8gm41
{ "value": "078130", "scheme": "krx_code" }
{
  "value": "078130",
  "scheme": "krx_code"
}
—2026-08-28078130078130KR7078130002국일제지KOSDAQ3,535원20원0.57%3,490원3,575원3,450원36,0361.2억원112,740,587주3985.3억원
cmtgp7r0m0rtl1071vhj81mxkfsc-stock-price078140:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r0d0rtj1071yo5b848e1
{ "value": "078140", "scheme": "krx_code" }
{
  "value": "078140",
  "scheme": "krx_code"
}
—2026-08-28078140078140KR7078140001대봉엘에스KOSDAQ8,240원230원2.87%8,010원8,320원7,910원24,6581.9억원11,086,579주913.5억원
cmtgp7r170rtp1071785tig4efsc-stock-price078150:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r0y0rtn1071aita7qji1
{ "value": "078150", "scheme": "krx_code" }
{
  "value": "078150",
  "scheme": "krx_code"
}
—2026-08-28078150078150KR7078150000HB테크놀러지KOSDAQ1,915원-16원-0.83%1,930원1,945원1,880원335,0556.4억원94,921,798주1817.7억원
cmtgp7r1s0rtt1071br18zf8wfsc-stock-price078160:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r1i0rtr1071wtvkyuh11
{ "value": "078160", "scheme": "krx_code" }
{
  "value": "078160",
  "scheme": "krx_code"
}
—2026-08-28078160078160KR7078160009메디포스트KOSDAQ8,980원240원2.75%8,810원9,000원8,600원36,8723.2억원39,204,603주3520.5억원
cmtgp7r2b0rtx10717hrb4g8cfsc-stock-price078340:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r220rtv10719w4y8k7s1
{ "value": "078340", "scheme": "krx_code" }
{
  "value": "078340",
  "scheme": "krx_code"
}
—2026-08-28078340078340KR7078340007컴투스KOSDAQ36,000원900원2.56%34,550원36,350원34,150원216,89476.4억원12,091,313주4352.8억원
cmtgp7r2x0ru11071xoi0d2h2fsc-stock-price078350:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r2m0rtz1071ahlirqz81
{ "value": "078350", "scheme": "krx_code" }
{
  "value": "078350",
  "scheme": "krx_code"
}
—2026-08-28078350078350KR7078350006한양디지텍KOSDAQ20,600원-550원-2.60%21,000원21,550원20,300원66,52813.7억원15,244,382주3140.3억원
cmtgp7r3h0ru51071svmozmuqfsc-stock-price078520:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r370ru310713s1q6lki1
{ "value": "078520", "scheme": "krx_code" }
{
  "value": "078520",
  "scheme": "krx_code"
}
—2026-08-28078520078520KR7078520004에이블씨엔씨KOSPI12,670원1,180원10.27%11,420원12,670원11,420원264,04232.4억원26,014,161주3295.9억원
cmtgp7r400ru91071mgylvyiefsc-stock-price078590:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r3q0ru71071hhxm5uiv1
{ "value": "078590", "scheme": "krx_code" }
{
  "value": "078590",
  "scheme": "krx_code"
}
—2026-08-28078590078590KR7078590007휴림에이텍KOSDAQ3,010원-65원-2.11%3,070원3,075원2,910원153,9424.6억원9,991,819주300.7억원
cmtgp7r4l0rud107100zx3z8yfsc-stock-price078600:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r4c0rub1071p3iohwch1
{ "value": "078600", "scheme": "krx_code" }
{
  "value": "078600",
  "scheme": "krx_code"
}
—2026-08-28078600078600KR7078600004대주전자재료KOSDAQ91,800원-700원-0.76%91,400원93,100원90,200원103,82994.3억원15,704,138주1.4조원
cmtgp7r550ruh1071i9o9nf2bfsc-stock-price078860:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r4v0ruf10712evx2kle1
{ "value": "078860", "scheme": "krx_code" }
{
  "value": "078860",
  "scheme": "krx_code"
}
—2026-08-28078860078860KR7078860004아이오케이이엔엠KOSDAQ2,915원265원10.00%2,680원2,995원2,675원26,8637710.2만원6,177,188주180억원
cmtgp7r5q0rul10719t7vk895fsc-stock-price078890:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r5f0ruj1071634amn5b1
{ "value": "078890", "scheme": "krx_code" }
{
  "value": "078890",
  "scheme": "krx_code"
}
—2026-08-28078890078890KR7078890001가온그룹KOSDAQ4,350원-15원-0.34%4,475원4,475원4,250원39,5141.7억원18,424,943주801.4억원
cmtgp7r6a0rup1071m6vyrdwxfsc-stock-price078930:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r5z0run1071uvecr4uz1
{ "value": "078930", "scheme": "krx_code" }
{
  "value": "078930",
  "scheme": "krx_code"
}
—2026-08-28078930078930KR7078930005GSKOSPI129,200원6,000원4.87%124,800원131,500원123,350원530,896678억원92,895,495주12조원
cmtgp7r6y0rut1071lk7xxtyyfsc-stock-price078935:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r6j0rur1071ej4j5llo1
{ "value": "078935", "scheme": "krx_code" }
{
  "value": "078935",
  "scheme": "krx_code"
}
—2026-08-28078935078935KR7078931003GS우KOSPI65,700원1,100원1.70%64,600원66,000원64,600원5,4373.5억원1,779,676주1169.2억원
cmtgp7r7i0rux107144shslpcfsc-stock-price079000:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r770ruv1071s2bpvssr1
{ "value": "079000", "scheme": "krx_code" }
{
  "value": "079000",
  "scheme": "krx_code"
}
—2026-08-28079000079000KR7079000006와토스코리아KOSDAQ4,045원95원2.41%3,960원4,115원3,920원15,2656155.9만원7,200,000주291.2억원
cmtgp7r820rv11071paa02tiffsc-stock-price079160:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r7s0ruz1071d2aoqogx1
{ "value": "079160", "scheme": "krx_code" }
{
  "value": "079160",
  "scheme": "krx_code"
}
—2026-08-28079160079160KR7079160008CJ CGVKOSPI5,540원170원3.17%5,400원5,710원5,330원973,69653.3억원165,582,797주9173.2억원
cmtgp7r8i0rv51071rbkk90d3fsc-stock-price079170:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r8b0rv31071sn2xouhd1
{ "value": "079170", "scheme": "krx_code" }
{
  "value": "079170",
  "scheme": "krx_code"
}
—2026-08-28079170079170KR7079170007한창산업KOSDAQ5,800원-20원-0.34%5,820원5,870원5,740원7,0774090.8만원5,200,000주301.6억원
cmtgp7r920rv91071o3z4908vfsc-stock-price079190:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:28cmtgp7r8r0rv71071ucav3hk71
{ "value": "079190", "scheme": "krx_code" }
{
  "value": "079190",
  "scheme": "krx_code"
}
—2026-08-28079190079190KR7079190005케스피온KOSDAQ1,206원-18원-1.47%1,160원1,263원1,160원48,4065889.6만원9,588,878주115.6억원
cmtgp7r9l0rvd10716apuu7owfsc-stock-price079370:202608282026-08-28dayperiod2026-08-31 12:48:282026-08-31 12:48:29cmtgp7r9c0rvb1071fd8b5cq31
{ "value": "079370", "scheme": "krx_code" }
{
  "value": "079370",
  "scheme": "krx_code"
}
—2026-08-28079370079370KR7079370003제우스KOSDAQ10,290원-190원-1.81%10,480원10,490원10,180원113,24011.6억원31,016,990주3191.6억원
cmtgp7ra70rvh1071i5sebhdffsc-stock-price079430:202608282026-08-28dayperiod2026-08-31 12:48:292026-08-31 12:48:29cmtgp7r9w0rvf10716sed9wlz1
{ "value": "079430", "scheme": "krx_code" }
{
  "value": "079430",
  "scheme": "krx_code"
}
—2026-08-28079430079430KR7079430005현대리바트KOSPI6,100원0원0.00%6,100원6,140원5,940원43,2192.6억원20,114,202주1226.9억원
83,286건 중 44,101–44,150← 이전883 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬