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
cmvynt7jj1zha0zcij28r7nc7fsc-stock-price086900:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7ja1zh80zcibqudznye1
{ "value": "086900", "scheme": "krx_code" }
{
  "value": "086900",
  "scheme": "krx_code"
}
—2026-10-30086900086900KR7086900008메디톡스KOSDAQ63,900원-300원-0.47%63,400원65,600원63,400원9,7276.2억원7,298,497주4663.7억원
cmvynt7jy1zhe0zciiedb7aovfsc-stock-price086960:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7jr1zhc0zciyvzec6941
{ "value": "086960", "scheme": "krx_code" }
{
  "value": "086960",
  "scheme": "krx_code"
}
—2026-10-30086960086960KR7086960002MDS테크KOSDAQ2,055원-70원-3.29%2,060원2,120원2,000원374,5007.6억원42,528,670주873.9억원
cmvynt7kd1zhi0zci10ksm01ufsc-stock-price086980:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7k71zhg0zcilv65icyf1
{ "value": "086980", "scheme": "krx_code" }
{
  "value": "086980",
  "scheme": "krx_code"
}
—2026-10-30086980086980KR7086980000쇼박스KOSDAQ1,554원-30원-1.89%1,582원1,593원1,540원105,1851.6억원62,438,000주970.2억원
cmvynt7kv1zhm0zcihymzninrfsc-stock-price087010:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7kn1zhk0zciit7mz8ox1
{ "value": "087010", "scheme": "krx_code" }
{
  "value": "087010",
  "scheme": "krx_code"
}
—2026-10-30087010087010KR7087010005펩트론KOSDAQ92,300원-4,900원-5.04%96,800원97,500원90,300원153,963143억원23,317,350주2.1조원
cmvynt7l91zhq0zcinyt7u91bfsc-stock-price087260:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7l31zho0zcii0f9x9w61
{ "value": "087260", "scheme": "krx_code" }
{
  "value": "087260",
  "scheme": "krx_code"
}
—2026-10-30087260087260KR7087260006모바일어플라이언스KOSDAQ247원0원0.00%0원0원0원00원32,552,861주80.4억원
cmvynt7lq1zhu0zci0hleljedfsc-stock-price087600:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7li1zhs0zci92lhm7sf1
{ "value": "087600", "scheme": "krx_code" }
{
  "value": "087600",
  "scheme": "krx_code"
}
—2026-10-30087600087600KR7087600003픽셀플러스KOSDAQ3,395원-195원-5.43%3,590원3,590원3,350원17,7036030.2만원8,166,558주277.2억원
cmvynt7m61zhy0zcikv3rhyelfsc-stock-price088130:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7ly1zhw0zcihv2bn3df1
{ "value": "088130", "scheme": "krx_code" }
{
  "value": "088130",
  "scheme": "krx_code"
}
—2026-10-30088130088130KR7088130000동아엘텍KOSDAQ5,160원-80원-1.53%5,200원5,200원5,060원38,2261.9억원17,485,314주902.2억원
cmvynt7mk1zi20zcie5dzav8vfsc-stock-price088260:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7md1zi00zci3vb1sden1
{ "value": "088260", "scheme": "krx_code" }
{
  "value": "088260",
  "scheme": "krx_code"
}
—2026-10-30088260088260KR7088260005이리츠코크렙KOSPI2,945원-10원-0.34%2,990원2,990원2,865원67,4041.9억원63,341,590주1865.4억원
cmvynt7n11zi60zcih1dbtm4afsc-stock-price088280:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7mt1zi40zcif0kgg9yr1
{ "value": "088280", "scheme": "krx_code" }
{
  "value": "088280",
  "scheme": "krx_code"
}
—2026-10-30088280088280KR7088280003쏘닉스KOSDAQ3,920원-440원-10.09%4,355원4,355원3,700원164,4966.6억원17,306,490주678.4억원
cmvynt7nh1zia0zcikzm9sdynfsc-stock-price088290:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7n91zi80zcimqaa3na41
{ "value": "088290", "scheme": "krx_code" }
{
  "value": "088290",
  "scheme": "krx_code"
}
—2026-10-30088290088290KR7088290002이원컴포텍KOSDAQ2,465원30원1.23%2,500원2,500원2,260원5,8751381.9만원7,976,072주196.6억원
cmvynt7nw1zie0zci6ugq6927fsc-stock-price088340:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7nq1zic0zcib6riq7aa1
{ "value": "088340", "scheme": "krx_code" }
{
  "value": "088340",
  "scheme": "krx_code"
}
—2026-10-30088340088340KR7088340005유라클KOSDAQ5,460원-40원-0.73%5,630원5,650원5,270원10,2705518.5만원4,364,368주238.2억원
cmvynt7oc1zii0zci4kc3ymdwfsc-stock-price088350:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7o61zig0zciul8k1uxs1
{ "value": "088350", "scheme": "krx_code" }
{
  "value": "088350",
  "scheme": "krx_code"
}
—2026-10-30088350088350KR7088350004한화생명KOSPI4,115원-30원-0.72%4,120원4,135원4,025원1,101,35044.8억원868,530,000주3.5조원
cmvynt7os1zim0zciab828ur9fsc-stock-price088390:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7ok1zik0zci1ns451p41
{ "value": "088390", "scheme": "krx_code" }
{
  "value": "088390",
  "scheme": "krx_code"
}
—2026-10-30088390088390KR7088390000이녹스KOSDAQ6,530원-80원-1.21%6,930원6,930원6,530원3,4032247.5만원9,385,844주612.8억원
cmvynt7p71ziq0zcimn4g8vtbfsc-stock-price088790:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7p01zio0zcipsqinhwm1
{ "value": "088790", "scheme": "krx_code" }
{
  "value": "088790",
  "scheme": "krx_code"
}
—2026-10-30088790088790KR7088790001진도KOSPI2,430원40원1.67%2,400원2,460원2,335원13,0133139.1만원12,447,744주302.4억원
cmvynt7pn1ziu0zci6wtp7vbyfsc-stock-price088800:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7pg1zis0zcizvtlf41k1
{ "value": "088800", "scheme": "krx_code" }
{
  "value": "088800",
  "scheme": "krx_code"
}
—2026-10-30088800088800KR7088800008에이스테크KOSDAQ1,700원-97원-5.40%1,770원1,808원1,699원155,6852.6억원75,506,434주1283.6억원
cmvynt7q21ziy0zci4plb3aeyfsc-stock-price088910:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7pw1ziw0zciotkc34ps1
{ "value": "088910", "scheme": "krx_code" }
{
  "value": "088910",
  "scheme": "krx_code"
}
—2026-10-30088910088910KR7088910005동우팜투테이블KOSDAQ1,855원-4원-0.22%1,849원1,860원1,837원57,9701억원25,721,764주477.1억원
cmvynt7qj1zj20zciu76ahou6fsc-stock-price088980:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7qb1zj00zcitlr390yf1
{ "value": "088980", "scheme": "krx_code" }
{
  "value": "088980",
  "scheme": "krx_code"
}
—2026-10-30088980088980KR7088980008맥쿼리인프라KOSPI9,620원130원1.37%9,400원9,650원9,400원1,047,922100.2억원478,921,993주4.6조원
cmvynt7qy1zj60zcirlj73zljfsc-stock-price089010:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7qr1zj40zciu4azhpha1
{ "value": "089010", "scheme": "krx_code" }
{
  "value": "089010",
  "scheme": "krx_code"
}
—2026-10-30089010089010KR7089010003켐트로닉스KOSDAQ20,500원-1,150원-5.31%20,750원21,250원20,200원67,88413.9억원16,770,027주3437.8억원
cmvynt7re1zja0zciqe9k62t7fsc-stock-price089030:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7r61zj80zciqkf0sfnt1
{ "value": "089030", "scheme": "krx_code" }
{
  "value": "089030",
  "scheme": "krx_code"
}
—2026-10-30089030089030KR7089030001테크윙KOSDAQ37,100원-2,600원-6.55%38,300원38,500원36,300원391,310145억원37,053,645주1.3조원
cmvynt7rs1zje0zci6halh8l0fsc-stock-price089140:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7rm1zjc0zcirj0kth091
{ "value": "089140", "scheme": "krx_code" }
{
  "value": "089140",
  "scheme": "krx_code"
}
—2026-10-30089140089140KR7089140008넥스턴앤롤코리아KOSDAQ2,015원-20원-0.98%2,010원2,065원1,935원32,8786565.8만원15,316,234주308.6억원
cmvynt7s91zji0zcipgvs8pddfsc-stock-price089150:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7s21zjg0zcip780b2yl1
{ "value": "089150", "scheme": "krx_code" }
{
  "value": "089150",
  "scheme": "krx_code"
}
—2026-10-30089150089150KR7089150007케이씨티KOSDAQ1,499원0원0.00%0원0원0원00원17,150,000주257억원
cmvynt7sp1zjm0zcizads5ieofsc-stock-price089230:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7si1zjk0zci3ctlj72d1
{ "value": "089230", "scheme": "krx_code" }
{
  "value": "089230",
  "scheme": "krx_code"
}
—2026-10-30089230089230KR7089230007THE E&MKOSDAQ2,555원50원2.00%2,500원2,610원2,420원443,87111.1억원39,521,354주1009.7억원
cmvynt7t41zjq0zcibup4e5zwfsc-stock-price089470:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7sx1zjo0zcihkdinvas1
{ "value": "089470", "scheme": "krx_code" }
{
  "value": "089470",
  "scheme": "krx_code"
}
—2026-10-30089470089470KR7089470009HDC현대EPKOSPI3,585원-30원-0.83%3,600원3,670원3,555원33,3891.1억원31,900,000주1143.6억원
cmvynt7tk1zju0zci0m3lges6fsc-stock-price089590:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7td1zjs0zcidzjrlj4b1
{ "value": "089590", "scheme": "krx_code" }
{
  "value": "089590",
  "scheme": "krx_code"
}
—2026-10-30089590089590KR7089590004제주항공KOSPI5,400원-150원-2.70%5,500원5,640원5,330원209,38911.3억원80,640,985주4354.6억원
cmvynt7u01zjx0zci2nouay09fsc-stock-price089600:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7ts1zjw0zci8ziwb2li1
{ "value": "089600", "scheme": "krx_code" }
{
  "value": "089600",
  "scheme": "krx_code"
}
—2026-10-30089600089600KR7089600001KT나스미디어KOSDAQ12,330원80원0.65%12,250원12,390원12,080원8,4481억원11,406,560주1406.4억원
cmvynt7ue1zk10zci4yuhyi3wfsc-stock-price089790:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7u61zjz0zci8nu82fhc1
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-10-30089790089790KR7089790000제이티KOSDAQ5,540원-180원-3.15%5,700원5,700원5,280원109,7625.9억원10,315,513주571.4억원
cmvynt7ut1zk50zci6ivshjuufsc-stock-price089850:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7um1zk30zciotmjz1ya1
{ "value": "089850", "scheme": "krx_code" }
{
  "value": "089850",
  "scheme": "krx_code"
}
—2026-10-30089850089850KR7089850002유비벨록스KOSDAQ4,195원80원1.94%4,060원4,200원4,007원9,6473943.8만원14,730,199주617.9억원
cmvynt7vb1zk90zci2is8ikplfsc-stock-price089860:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7v11zk70zciuqt9z0vy1
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-10-30089860089860KR7089860001롯데렌탈KOSPI52,600원1,400원2.73%51,300원52,800원51,100원96,34949.9억원36,309,388주1.9조원
cmvynt7vr1zkd0zci50wv5lfyfsc-stock-price089890:202610302026-10-30dayperiod2026-11-02 11:48:262026-11-02 11:48:26cmvynt7vj1zkb0zciu6k69fzb1
{ "value": "089890", "scheme": "krx_code" }
{
  "value": "089890",
  "scheme": "krx_code"
}
—2026-10-30089890089890KR7089890008코세스KOSDAQ33,850원-3,500원-9.37%36,600원36,600원33,600원436,412157.9억원16,584,962주5614억원
cmvynt8361zm90zciu35yftkrfsc-stock-price091340:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt82x1zm70zciyaup7q8b1
{ "value": "091340", "scheme": "krx_code" }
{
  "value": "091340",
  "scheme": "krx_code"
}
—2026-10-30091340091340KR7091340000S&K글로벌KOSDAQ2,570원5원0.19%2,565원2,570원2,510원20,3985194.3만원11,703,721주300.7억원
cmvynt83l1zmd0zcitc38wj84fsc-stock-price091440:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt83e1zmb0zci41xrskj51
{ "value": "091440", "scheme": "krx_code" }
{
  "value": "091440",
  "scheme": "krx_code"
}
—2026-10-30091440091440KR7091440008한울소재과학KOSDAQ2,140원-95원-4.25%2,165원2,295원2,000원279,9685.9억원37,122,980주794.4억원
cmvynt8411zmh0zci347hfy9dfsc-stock-price091580:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt83u1zmf0zciy3f99kre1
{ "value": "091580", "scheme": "krx_code" }
{
  "value": "091580",
  "scheme": "krx_code"
}
—2026-10-30091580091580KR7091580001상신이디피KOSDAQ26,100원350원1.36%25,250원26,950원24,700원405,376106억원13,328,219주3478.6억원
cmvynt84g1zml0zcij0vmg1fefsc-stock-price091590:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt8491zmj0zcirv57di421
{ "value": "091590", "scheme": "krx_code" }
{
  "value": "091590",
  "scheme": "krx_code"
}
—2026-10-30091590091590KR7091590000남화토건KOSDAQ4,470원-100원-2.19%4,530원4,550원4,400원94,3884.2억원11,740,000주524.7억원
cmvynt84w1zmp0zci8tlb8pinfsc-stock-price091700:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt84q1zmn0zci603oei401
{ "value": "091700", "scheme": "krx_code" }
{
  "value": "091700",
  "scheme": "krx_code"
}
—2026-10-30091700091700KR7091700005파트론KOSDAQ4,680원-195원-4.00%4,840원4,840원4,610원129,4696억원50,000,000주2340억원
cmvynt85b1zmt0zcixfi3m3l1fsc-stock-price091810:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt8541zmr0zcia2uq8tqd1
{ "value": "091810", "scheme": "krx_code" }
{
  "value": "091810",
  "scheme": "krx_code"
}
—2026-10-30091810091810KR7091810002트리니티항공KOSPI2,010원-55원-2.66%2,065원2,070원1,999원101,4332억원102,106,091주2052.3억원
cmvynt85r1zmx0zci6bvweq80fsc-stock-price091970:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt85j1zmv0zciv033l5841
{ "value": "091970", "scheme": "krx_code" }
{
  "value": "091970",
  "scheme": "krx_code"
}
—2026-10-30091970091970KR7091970004LSK아이로봇KOSDAQ2,850원-50원-1.72%2,800원2,930원2,800원4,9131412.5만원7,534,780주214.7억원
cmvynt86h1zn10zci2fqsav90fsc-stock-price092040:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt8641zmz0zcicb0xvp3n1
{ "value": "092040", "scheme": "krx_code" }
{
  "value": "092040",
  "scheme": "krx_code"
}
—2026-10-30092040092040KR7092040005아미코젠KOSDAQ916원10원1.10%900원944원888원380,6683.4억원70,655,387주647.2억원
cmvynt86u1zn50zcijf8owlzgfsc-stock-price092070:202610302026-10-30dayperiod2026-11-02 11:48:272026-11-02 11:48:27cmvynt86n1zn30zciw9a0spqm1
{ "value": "092070", "scheme": "krx_code" }
{
  "value": "092070",
  "scheme": "krx_code"
}
—2026-10-30092070092070KR7092070002디엔에프KOSDAQ12,050원-600원-4.74%12,300원12,400원11,590원50,5896억원11,571,858주1394.4억원
cmvyntcrv20sk0zciu5kkttgbfsc-stock-price177900:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcro20si0zciwl1jqa4y1
{ "value": "177900", "scheme": "krx_code" }
{
  "value": "177900",
  "scheme": "krx_code"
}
—2026-10-30177900177900KR7177900008쓰리에이로직스KOSDAQ2,950원-215원-6.79%3,035원3,090원2,845원35,3921억원9,627,600주284억원
cmvyntcsq20ss0zciglzbeg2vfsc-stock-price178600:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcsj20sq0zcijymmdxge1
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-10-30178600178600KR7178600003대동고려삼KONEX1,798원-98원-5.17%1,900원1,900원1,798원35,496원4,449,600주80억원
cmvyntct620sw0zci7ctdftqkfsc-stock-price178780:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcsz20su0zcize0yizw21
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-10-30178780178780KR7178780003일월지엠엘KOSDAQ2,070원-30원-1.43%2,100원2,100원2,010원1,933394.8만원18,639,195주385.8억원
cmvyntctl20t00zcioq8oajh9fsc-stock-price178920:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcte20sy0zcibdu2gs6v1
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-10-30178920178920KR7178920005PI첨단소재KOSPI14,710원-610원-3.98%14,980원15,320원14,600원64,4319.5억원29,366,322주4319.7억원
cmvyntcu120t40zcikjlx146bfsc-stock-price179290:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntctu20t20zcincfjxexf1
{ "value": "179290", "scheme": "krx_code" }
{
  "value": "179290",
  "scheme": "krx_code"
}
—2026-10-30179290179290KR7179290002엠아이텍KOSDAQ4,010원-15원-0.37%4,025원4,090원3,945원70,7392.8억원32,365,678주1297.8억원
cmvyntcuh20t80zcinz0przakfsc-stock-price179530:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcua20t60zcimclcdzm31
{ "value": "179530", "scheme": "krx_code" }
{
  "value": "179530",
  "scheme": "krx_code"
}
—2026-10-30179530179530KR7179530001애드바이오텍KOSDAQ1,886원-44원-2.28%1,930원1,930원1,840원26,8775035.3만원31,123,920주586.9억원
cmvyntcux20tc0zci9w1mjpnrfsc-stock-price179720:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcup20ta0zciryt4megx1
{ "value": "179720", "scheme": "krx_code" }
{
  "value": "179720",
  "scheme": "krx_code"
}
—2026-10-30179720179720KR7179720008머니무브KONEX6,800원400원6.25%6,800원6,800원6,800원3221.7만원2,750,018주187억원
cmvyntcvd20tg0zcigb0ixzdifsc-stock-price179880:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcv620te0zcikic2pwnz1
{ "value": "179880", "scheme": "krx_code" }
{
  "value": "179880",
  "scheme": "krx_code"
}
—2026-10-30179880179880KR7179880000멜콘KOSDAQ13,760원-3,240원-19.06%14,000원15,280원12,930원5,474,160765.6억원12,600,000주1733.7억원
cmvyntcvs20tk0zcixhjhx0dkfsc-stock-price179900:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcvl20ti0zcidopxrqu31
{ "value": "179900", "scheme": "krx_code" }
{
  "value": "179900",
  "scheme": "krx_code"
}
—2026-10-30179900179900KR7179900006유티아이KOSDAQ2,275원0원0.00%2,180원2,300원2,050원310,5476.8억원21,569,319주490.7억원
cmvyntcw820to0zci3b7txld6fsc-stock-price180060:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcw120tm0zcila8g0lyq1
{ "value": "180060", "scheme": "krx_code" }
{
  "value": "180060",
  "scheme": "krx_code"
}
—2026-10-30180060180060KR7180060006탑선KONEX3,685원205원5.89%3,700원3,700원3,500원3813.7만원9,347,666주344.4억원
cmvyntcwo20ts0zci291bnf0dfsc-stock-price180400:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcwh20tq0zcixd3dd82b1
{ "value": "180400", "scheme": "krx_code" }
{
  "value": "180400",
  "scheme": "krx_code"
}
—2026-10-30180400180400KR7180400004DXVXKOSDAQ1,820원-68원-3.60%1,901원1,934원1,760원81,6811.4억원98,429,432주1791.4억원
cmvyntcx420tw0zcic2su5dfsfsc-stock-price180640:202610302026-10-30dayperiod2026-11-02 11:48:332026-11-02 11:48:33cmvyntcwx20tu0zci10g9h7py1
{ "value": "180640", "scheme": "krx_code" }
{
  "value": "180640",
  "scheme": "krx_code"
}
—2026-10-30180640180640KR7180640005한진칼KOSPI123,900원100원0.08%124,700원124,700원121,300원48,00858.8억원66,762,275주8.2조원
152,185건 중 6,251–6,300← 이전126 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬