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
cms3ie2n00e7j0z965qxe3ib8fsc-stock-price058470:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2mu0e7h0z96a8w8icwz1
{ "value": "058470", "scheme": "krx_code" }
{
  "value": "058470",
  "scheme": "krx_code"
}
—2026-07-24058470058470KR7058470006리노공업KOSDAQ68,600원-5,300원-7.17%72,400원72,600원68,100원459,737319.9억원76,211,850주5.2조원
cms3ie2mn0e7f0z96csmji8rvfsc-stock-price058450:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2md0e7e0z96xib3l9291
{ "value": "058450", "scheme": "krx_code" }
{
  "value": "058450",
  "scheme": "krx_code"
}
—2026-07-24058450058450KR7058450008한주에이알티KOSDAQ4,290원10원0.23%4,500원4,500원4,245원11,6155003.2만원5,013,372주215억원
cms3ie2m00e7b0z96ixuzahakfsc-stock-price058430:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2lt0e7a0z960agh2v9w1
{ "value": "058430", "scheme": "krx_code" }
{
  "value": "058430",
  "scheme": "krx_code"
}
—2026-07-24058430058430KR7058430000포스코스틸리온KOSPI4,350원-235원-5.13%4,580원4,600원4,345원250,38811.1억원60,000,000주2610억원
cms3ie2lm0e780z9667xsirepfsc-stock-price058400:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2li0e760z962vw2jcmj1
{ "value": "058400", "scheme": "krx_code" }
{
  "value": "058400",
  "scheme": "krx_code"
}
—2026-07-24058400058400KR7058400003KNNKOSDAQ544원0원0.00%0원0원0원00원132,429,720주720.4억원
cms3ie2la0e740z968p57phkpfsc-stock-price058110:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2l50e720z96hvelyrj31
{ "value": "058110", "scheme": "krx_code" }
{
  "value": "058110",
  "scheme": "krx_code"
}
—2026-07-24058110058110KR7058110008멕아이씨에스KOSDAQ1,697원-90원-5.04%1,772원1,798원1,690원80,1451.3억원16,050,530주272.3억원
cms3ie2kz0e700z96v5637mqrfsc-stock-price057680:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2kt0e6y0z962v1unavt1
{ "value": "057680", "scheme": "krx_code" }
{
  "value": "057680",
  "scheme": "krx_code"
}
—2026-07-24057680057680KR7057680001티사이언티픽KOSDAQ1,667원-73원-4.20%1,759원1,759원1,655원15,9712713.8만원15,792,909주263.2억원
cms3ie2kn0e6w0z96hy9w0rpvfsc-stock-price057540:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2kh0e6u0z96ra5ux2he1
{ "value": "057540", "scheme": "krx_code" }
{
  "value": "057540",
  "scheme": "krx_code"
}
—2026-07-24057540057540KR7057540007옴니시스템KOSDAQ880원68원8.37%805원885원749원1,487,63412.4억원59,394,268주522.6억원
cms3ie2ka0e6s0z96q84tvkzkfsc-stock-price057030:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2k50e6q0z96xcso6hp91
{ "value": "057030", "scheme": "krx_code" }
{
  "value": "057030",
  "scheme": "krx_code"
}
—2026-07-24057030057030KR7057030009YBM넷KOSDAQ2,120원10원0.47%2,150원2,150원2,085원6,8511443.7만원16,312,697주345.8억원
cms3ie2jy0e6o0z96hwg02iuhfsc-stock-price056730:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2jt0e6m0z96lghpqih61
{ "value": "056730", "scheme": "krx_code" }
{
  "value": "056730",
  "scheme": "krx_code"
}
—2026-07-24056730056730KR7056730005CNT85KOSDAQ1,531원-45원-2.86%1,570원1,636원1,527원3,045468.8만원14,822,237주226.9억원
cms3ie1160dvs0z96ij5w6sqqfsc-stock-price049080:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie10v0dvq0z9683ea60yk1
{ "value": "049080", "scheme": "krx_code" }
{
  "value": "049080",
  "scheme": "krx_code"
}
—2026-07-24049080049080KR7049080005기가레인KOSDAQ7,810원-840원-9.71%8,630원8,630원7,580원511,30940.5억원8,488,334주662.9억원
cms3ie10h0dvo0z96kncdv64ffsc-stock-price049070:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie1070dvm0z9677i5051r1
{ "value": "049070", "scheme": "krx_code" }
{
  "value": "049070",
  "scheme": "krx_code"
}
—2026-07-24049070049070KR7049070006인탑스KOSDAQ19,140원400원2.13%18,270원19,300원17,700원166,76731억원16,464,607주3151.3억원
cms3ie0zu0dvk0z96z15wln6hfsc-stock-price048910:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0zj0dvi0z96l31ayhny1
{ "value": "048910", "scheme": "krx_code" }
{
  "value": "048910",
  "scheme": "krx_code"
}
—2026-07-24048910048910KR7048910004대원미디어KOSDAQ4,640원-50원-1.07%4,700원4,745원4,560원8,2413794.2만원12,578,946주583.6억원
cms3ie0z70dvg0z9610s91w0zfsc-stock-price048870:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0yv0dve0z96atrc4lxy1
{ "value": "048870", "scheme": "krx_code" }
{
  "value": "048870",
  "scheme": "krx_code"
}
—2026-07-24048870048870KR7048870000시너지이노베이션KOSDAQ1,529원-13원-0.84%1,521원1,550원1,510원305,9184.6억원88,106,963주1347.1억원
cms3ie0yi0dvc0z96jx313ngifsc-stock-price048830:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0y80dva0z963k8ajdcd1
{ "value": "048830", "scheme": "krx_code" }
{
  "value": "048830",
  "scheme": "krx_code"
}
—2026-07-24048830048830KR7048830004엔피케이KOSDAQ1,002원-33원-3.19%1,035원1,057원999원30,7513120.7만원18,723,923주187.6억원
cms3ie0xw0dv80z966m4p29wdfsc-stock-price048770:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0xl0dv60z96d02ttsdv1
{ "value": "048770", "scheme": "krx_code" }
{
  "value": "048770",
  "scheme": "krx_code"
}
—2026-07-24048770048770KR7048770002TPC로보틱스KOSDAQ2,800원-380원-11.95%3,180원3,180원2,800원233,4816.8억원15,697,991주439.5억원
cms3ie0xd0dv40z96df192oghfsc-stock-price048550:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0x40dv20z96lswszh1r1
{ "value": "048550", "scheme": "krx_code" }
{
  "value": "048550",
  "scheme": "krx_code"
}
—2026-07-24048550048550KR7048550008SM C&CKOSDAQ1,558원-16원-1.02%1,578원1,590원1,537원280,3084.3억원96,714,620주1506.8억원
cms3ie0ws0dv00z96j90ddpn8fsc-stock-price048530:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0wh0duy0z96pzh9gvfi1
{ "value": "048530", "scheme": "krx_code" }
{
  "value": "048530",
  "scheme": "krx_code"
}
—2026-07-24048530048530KR7048530000인트론바이오KOSDAQ2,460원-50원-1.99%2,495원2,540원2,400원76,4921.8억원30,891,758주759.9억원
cms3ie0w50duw0z96mghj7w27fsc-stock-price048470:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0vv0duu0z96b9g1026w1
{ "value": "048470", "scheme": "krx_code" }
{
  "value": "048470",
  "scheme": "krx_code"
}
—2026-07-24048470048470KR7048470009대동스틸KOSDAQ2,500원-100원-3.85%2,590원2,610원2,485원49,2601.2억원9,650,000주241.2억원
cms3ie0vm0dus0z96r579uf6kfsc-stock-price048430:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0v90duq0z96qiwqzvrl1
{ "value": "048430", "scheme": "krx_code" }
{
  "value": "048430",
  "scheme": "krx_code"
}
—2026-07-24048430048430KR7048430003유라테크KOSDAQ5,560원-160원-2.80%5,680원5,700원5,510원8,3404657.6만원11,520,000주640.5억원
cms3ie0uw0duo0z96qbjp9vl5fsc-stock-price048410:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0uj0dum0z9657d0t5kp1
{ "value": "048410", "scheme": "krx_code" }
{
  "value": "048410",
  "scheme": "krx_code"
}
—2026-07-24048410048410KR7048410005현대바이오KOSDAQ6,210원-340원-5.19%6,380원6,620원6,190원677,47943.3억원96,505,572주5992.9억원
cms3ie0u80duk0z96thdgo56cfsc-stock-price047920:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0tx0dui0z96hm8dtvih1
{ "value": "047920", "scheme": "krx_code" }
{
  "value": "047920",
  "scheme": "krx_code"
}
—2026-07-24047920047920KR7047920004HLB제약KOSDAQ9,020원950원11.77%9,690원10,450원8,550원1,823,216172.9억원32,799,356주2958.5억원
cms3ie0tk0dug0z96ltpi3npnfsc-stock-price047820:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0tb0due0z96j2mojvs21
{ "value": "047820", "scheme": "krx_code" }
{
  "value": "047820",
  "scheme": "krx_code"
}
—2026-07-24047820047820KR7047820006초록뱀미디어KOSDAQ3,280원0원0.00%3,265원3,375원3,260원6,8422260.4만원24,453,930주802억원
cms3ie0st0dub0z964qnogcxkfsc-stock-price047810:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0sg0dua0z961wzft2rz1
{ "value": "047810", "scheme": "krx_code" }
{
  "value": "047810",
  "scheme": "krx_code"
}
—2026-07-24047810047810KR7047810007한국항공우주KOSPI158,100원-6,000원-3.66%162,100원164,900원157,100원410,287663.9억원97,475,107주15.4조원
cms3ie0ry0du70z96y9pkkxstfsc-stock-price047770:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0rm0du50z96w7wydl051
{ "value": "047770", "scheme": "krx_code" }
{
  "value": "047770",
  "scheme": "krx_code"
}
—2026-07-24047770047770KR7047770003코데즈컴바인KOSDAQ2,550원-95원-3.59%2,600원2,695원2,550원248,0406.4억원37,842,602주964.9억원
cms3ie0ra0du30z96nyvnlkwzfsc-stock-price047560:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0qy0du10z967dopc8ah1
{ "value": "047560", "scheme": "krx_code" }
{
  "value": "047560",
  "scheme": "krx_code"
}
—2026-07-24047560047560KR7047560008이스트소프트KOSDAQ7,730원-420원-5.15%7,990원8,090원7,640원23,1711.8억원11,753,082주908.5억원
cms3ie0ql0dtz0z9629ejso4pfsc-stock-price047400:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0qa0dtx0z96ukejy1g51
{ "value": "047400", "scheme": "krx_code" }
{
  "value": "047400",
  "scheme": "krx_code"
}
—2026-07-24047400047400KR7047400007유니온머티리얼KOSPI975원-4원-0.41%971원1,020원950원48,9554819.1만원42,000,000주409.5억원
cms3ie0py0dtv0z96r83s9tiyfsc-stock-price047310:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0pm0dtt0z96wxlafp6a1
{ "value": "047310", "scheme": "krx_code" }
{
  "value": "047310",
  "scheme": "krx_code"
}
—2026-07-24047310047310KR7047310008파워로직스KOSDAQ2,915원-85원-2.83%2,990원2,990원2,890원140,0944.1억원36,610,755주1067.2억원
cms3ie0pa0dtr0z96nwolrdqvfsc-stock-price047080:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0oz0dtp0z964sokues41
{ "value": "047080", "scheme": "krx_code" }
{
  "value": "047080",
  "scheme": "krx_code"
}
—2026-07-24047080047080KR7047080007한빛소프트KOSDAQ981원-31원-3.06%1,012원1,014원981원116,7731.1억원24,822,362주243.5억원
cms3ie0on0dtn0z96fy9oid3cfsc-stock-price047050:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0ob0dtl0z96s1ecukm71
{ "value": "047050", "scheme": "krx_code" }
{
  "value": "047050",
  "scheme": "krx_code"
}
—2026-07-24047050047050KR7047050000포스코인터내셔널KOSPI56,300원-300원-0.53%56,300원57,800원55,300원487,785276.5억원175,922,788주9.9조원
cms3ie0nz0dtj0z96dhtcjwjzfsc-stock-price047040:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0nm0dth0z96lefzu0dp1
{ "value": "047040", "scheme": "krx_code" }
{
  "value": "047040",
  "scheme": "krx_code"
}
—2026-07-24047040047040KR7047040001대우건설KOSPI15,300원-1,040원-6.36%15,860원16,300원15,170원3,692,812577억원410,907,638주6.2조원
cms3ie0mo0dtb0z96bc2r94kmfsc-stock-price046940:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0md0dt90z96wd6sojvo1
{ "value": "046940", "scheme": "krx_code" }
{
  "value": "046940",
  "scheme": "krx_code"
}
—2026-07-24046940046940KR7046940003우원개발KOSDAQ2,905원-145원-4.75%3,050원3,050원2,870원124,5523.6억원18,074,350주525억원
cms3ie0m20dt70z96mz1vjk79fsc-stock-price046890:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0lt0dt50z96pqntaz8s1
{ "value": "046890", "scheme": "krx_code" }
{
  "value": "046890",
  "scheme": "krx_code"
}
—2026-07-24046890046890KR7046890000서울반도체KOSDAQ8,760원-440원-4.78%9,000원9,050원8,710원171,62215.1억원58,305,400주5107.5억원
cms3ie0lh0dt30z964hsnpfuffsc-stock-price046440:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0l30dt10z96g0dajh841
{ "value": "046440", "scheme": "krx_code" }
{
  "value": "046440",
  "scheme": "krx_code"
}
—2026-07-24046440046440KR7046440004KG파이낸셜KOSDAQ3,870원-110원-2.76%3,930원3,960원3,865원82,8213.2억원38,010,802주1471억원
cms3ie0kq0dsz0z96yelqo4z4fsc-stock-price046390:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0kd0dsx0z96n9zsv7hq1
{ "value": "046390", "scheme": "krx_code" }
{
  "value": "046390",
  "scheme": "krx_code"
}
—2026-07-24046390046390KR7046390001삼화네트웍스KOSDAQ1,928원2원0.10%1,923원1,939원1,861원28,4315448.3만원17,269,173주332.9억원
cms3ie0k00dsv0z96pwrmx55afsc-stock-price046310:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0jp0dst0z96wk7h764j1
{ "value": "046310", "scheme": "krx_code" }
{
  "value": "046310",
  "scheme": "krx_code"
}
—2026-07-24046310046310KR7046310009백금T&AKOSDAQ2,240원-35원-1.54%2,260원2,275원2,195원35,3787896.5만원16,418,641주367.7억원
cms3ie0jc0dsr0z96kpte2swgfsc-stock-price046210:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie0j10dsp0z961lwo2d8z1
{ "value": "046210", "scheme": "krx_code" }
{
  "value": "046210",
  "scheme": "krx_code"
}
—2026-07-24046210046210KR7046210001HLB파나진KOSDAQ1,057원-4원-0.38%1,157원1,322원1,041원1,287,10315억원45,527,960주481.2억원
cms3ie0ip0dsn0z96z3b6skpkfsc-stock-price046120:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0id0dsl0z966r4hzrqt1
{ "value": "046120", "scheme": "krx_code" }
{
  "value": "046120",
  "scheme": "krx_code"
}
—2026-07-24046120046120KR7046120002오르비텍KOSDAQ4,540원-225원-4.72%4,570원4,835원4,530원162,5397.5억원33,855,433주1537억원
cms3ie0i00dsj0z96yeoq7ibyfsc-stock-price046070:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0hp0dsh0z963cg7l0kr1
{ "value": "046070", "scheme": "krx_code" }
{
  "value": "046070",
  "scheme": "krx_code"
}
—2026-07-24046070046070KR7046070009코다코KOSDAQ10,280원0원0.00%0원0원0원00원15,486,089주1591.9억원
cms3ie0hd0dsf0z96qthbuqpjfsc-stock-price045970:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0h10dsd0z96v8dylh9h1
{ "value": "045970", "scheme": "krx_code" }
{
  "value": "045970",
  "scheme": "krx_code"
}
—2026-07-24045970045970KR7045970001코아시아KOSDAQ2,520원-140원-5.26%2,640원2,650원2,480원92,0692.3억원26,314,876주663.1억원
cms3ie0gp0dsb0z96zbze9as4fsc-stock-price045660:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0gh0ds90z96sgd2nvav1
{ "value": "045660", "scheme": "krx_code" }
{
  "value": "045660",
  "scheme": "krx_code"
}
—2026-07-24045660045660KR7045660008에이텍KOSDAQ8,090원10원0.12%7,970원8,240원7,970원19,5001.5억원8,260,000주668.2억원
cms3ie0g00ds70z967n5m93jpfsc-stock-price045520:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0fq0ds50z96bxnmu6oo1
{ "value": "045520", "scheme": "krx_code" }
{
  "value": "045520",
  "scheme": "krx_code"
}
—2026-07-24045520045520KR7045520004크린앤사이언스KOSDAQ2,650원10원0.38%2,670원2,720원2,585원8,9802375.5만원6,500,000주172.2억원
cms3ie0fc0ds30z96oesevlicfsc-stock-price045510:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0f10ds10z96eb7s2jgj1
{ "value": "045510", "scheme": "krx_code" }
{
  "value": "045510",
  "scheme": "krx_code"
}
—2026-07-24045510045510KR7045510005정원엔시스KOSDAQ952원11원1.17%970원1,050원909원238,6362.2억원32,209,292주306.6억원
cms3ie0eo0drz0z96yy3i263tfsc-stock-price045390:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0ed0drx0z960l3zexga1
{ "value": "045390", "scheme": "krx_code" }
{
  "value": "045390",
  "scheme": "krx_code"
}
—2026-07-24045390045390KR7045390002대아티아이KOSDAQ2,480원-65원-2.55%2,515원2,585원2,470원386,1359.7억원70,473,377주1747.7억원
cms3ie0e10drv0z96rvso1ungfsc-stock-price045340:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0ds0drt0z96k0ne4g031
{ "value": "045340", "scheme": "krx_code" }
{
  "value": "045340",
  "scheme": "krx_code"
}
—2026-07-24045340045340KR7045340007토탈소프트KOSDAQ6,460원-60원-0.92%6,470원6,580원6,220원24,3501.5억원8,558,040주552.8억원
cms3ie0dd0drr0z96k10puln1fsc-stock-price045300:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0d40drp0z96w683b8c81
{ "value": "045300", "scheme": "krx_code" }
{
  "value": "045300",
  "scheme": "krx_code"
}
—2026-07-24045300045300KR7045300001성우테크론KOSDAQ2,445원-60원-2.40%2,505원2,505원2,425원9,2702274.5만원10,547,012주257.8억원
cms3ie0cp0drn0z96aw8agyg1fsc-stock-price045100:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0cg0drl0z96uj51tte31
{ "value": "045100", "scheme": "krx_code" }
{
  "value": "045100",
  "scheme": "krx_code"
}
—2026-07-24045100045100KR7045100005한양이엔지KOSDAQ30,800원-750원-2.38%30,900원31,000원30,000원78,39723.8억원17,500,000주5390억원
cms3ie0c30drj0z969iyu3mqvfsc-stock-price045060:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0bs0drh0z96h4vnaizm1
{ "value": "045060", "scheme": "krx_code" }
{
  "value": "045060",
  "scheme": "krx_code"
}
—2026-07-24045060045060KR7045060001오공KOSDAQ2,205원15원0.68%2,190원2,205원2,175원8,0731771.1만원16,941,974주373.5억원
cms3ie0bc0drf0z96p9q8i7kufsc-stock-price044990:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0b40drd0z96hbppi0zo1
{ "value": "044990", "scheme": "krx_code" }
{
  "value": "044990",
  "scheme": "krx_code"
}
—2026-07-24044990044990KR7044990000에이치엔에스하이텍KOSDAQ10,740원-210원-1.92%10,800원10,900원10,390원14,3311.5억원7,685,425주825.4억원
cms3ie0ao0drb0z96bj2t4fhwfsc-stock-price044960:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie0ae0dr90z963f7muull1
{ "value": "044960", "scheme": "krx_code" }
{
  "value": "044960",
  "scheme": "krx_code"
}
—2026-07-24044960044960KR7044960003이글벳KOSDAQ3,025원5원0.17%3,005원3,070원2,990원36,7631.1억원12,641,883주382.4억원
cms3ie0a10dr70z96q6d5jg1tfsc-stock-price044820:202607242026-07-24dayperiod2026-07-28 02:36:402026-07-28 02:36:40cms3ie09p0dr50z96ca51nvj71
{ "value": "044820", "scheme": "krx_code" }
{
  "value": "044820",
  "scheme": "krx_code"
}
—2026-07-24044820044820KR7044820009코스맥스비티아이KOSPI19,550원320원1.66%19,230원20,000원18,800원22,4354.3억원9,603,921주1877.5억원
71,811건 중 4,401–4,450← 이전89 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬