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
cms8o3tbs08a70z4zps6a7m4bfsc-stock-price402340:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3tbn08a60z4z45ao0uxb1
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-07-30402340402340KR7402340004SK스퀘어KOSPI799,000원-51,000원-6.00%826,000원872,000원770,000원1,364,1351조원131,958,386주105.4조원
cms8o3tbh08a50z4zrnkb9nw2fsc-stock-price402030:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3tbd08a40z4zbpwqp2ca1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-07-30402030402030KR7402030001코난테크놀로지KOSDAQ13,760원2,300원20.07%12,540원13,790원11,620원207,66026.1억원12,517,488주1722.4억원
cms8o3tb708a30z4z24lgzo6yfsc-stock-price400760:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3tb208a20z4zokgp8e2i1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-07-30400760400760KR7400760005NH올원리츠KOSPI2,995원5원0.17%2,990원3,005원2,965원50,7641.5억원54,929,275주1645.1억원
cms8o3taw08a10z4z0nmfvml6fsc-stock-price399720:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3tas08a00z4z4ogge46r1
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-07-30399720399720KR7399720002가온칩스KOSDAQ42,200원-900원-2.09%43,450원45,800원41,250원242,408105.7억원11,858,844주5004.4억원
cms8o3tam089z0z4z45hm4e67fsc-stock-price398120:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3tai089y0z4z4k4qnuoy1
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-07-30398120398120KR7398120006에스지헬스케어KOSDAQ1,842원-97원-5.00%1,852원1,939원1,754원62,4351.1억원11,841,511주218.1억원
cms8o3tad089x0z4zmj7qhjfmfsc-stock-price397810:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3ta8089w0z4zrc3ocviw1
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-07-30397810397810KR7397810003애드포러스KOSDAQ4,250원-130원-2.97%4,175원4,390원4,100원9,7374084.1만원5,160,770주219.3억원
cms8o3ta2089v0z4z538ybkuwfsc-stock-price397030:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t9x089u0z4zw6zizo1l1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-07-30397030397030KR7397030008에이프릴바이오KOSDAQ19,490원-1,210원-5.85%19,370원21,000원19,370원148,65829.8억원23,413,826주4563.3억원
cms8o3t9r089t0z4z9syzo3g8fsc-stock-price396690:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t9n089s0z4z8v8rt3bw1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-07-30396690396690KR7396690000미래에셋글로벌리츠KOSPI1,615원18원1.13%1,636원1,650원1,586원71,8331.1억원39,605,940주639.6억원
cms8o3t9i089r0z4zblz5f8f3fsc-stock-price396470:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t9d089q0z4zco8lxlsi1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-07-30396470396470KR7396470007워트KOSDAQ4,450원-10원-0.22%4,125원4,690원4,125원68,9723억원16,120,000주717.3억원
cms8o3t96089p0z4za59p2nvwfsc-stock-price396300:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t93089o0z4z2t5dtyc71
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-07-30396300396300KR7396300006세아메카닉스KOSDAQ3,705원-85원-2.24%3,800원4,100원3,530원5,316,967203.7억원26,489,500주981.4억원
cms8o3t8x089n0z4zo50imq6afsc-stock-price396270:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t8s089m0z4zl0zb8gt01
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-07-30396270396270KR7396270001넥스트칩KOSDAQ1,690원45원2.74%1,645원1,737원1,575원112,7881.9억원32,887,431주555.7억원
cms8o3t8n089l0z4zau4iq5olfsc-stock-price395400:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t8j089k0z4zt1r4m8vz1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-07-30395400395400KR7395400005SK리츠KOSPI5,610원160원2.94%5,450원5,640원5,230원258,59714.3억원301,017,620주1.6조원
cms8o3t8d089j0z4zg715njcofsc-stock-price394800:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t88089i0z4zs043sivv1
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-07-30394800394800KR7394800007쓰리빌리언KOSDAQ4,590원-215원-4.47%4,260원4,925원4,260원166,3807.7억원31,822,553주1460.6억원
cms8o3t83089h0z4zzx6fj083fsc-stock-price394420:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t7y089g0z4zxr1b6ggv1
{ "value": "394420", "scheme": "krx_code" }
{
  "value": "394420",
  "scheme": "krx_code"
}
—2026-07-30394420394420KR7394420004리센스메디컬KOSDAQ8,190원-700원-7.87%8,600원9,100원8,060원94,0817.9억원10,999,701주900.8억원
cms8o3t7s089f0z4z3ib2el9wfsc-stock-price394280:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t7n089e0z4zumeaoq2h1
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-07-30394280394280KR7394280002오픈엣지테크놀로지KOSDAQ8,060원-240원-2.89%8,100원8,520원7,900원97,6457.9억원26,346,530주2123.5억원
cms8o3t7g089d0z4zg0ua9nrvfsc-stock-price393970:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t7d089c0z4zturenyh91
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-07-30393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cms8o3t78089b0z4zdmcve5v2fsc-stock-price393890:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t72089a0z4z93c8e8h61
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-07-30393890393890KR7393890009더블유씨피KOSDAQ5,790원-170원-2.85%5,520원6,120원5,520원187,19910.9억원33,843,144주1959.5억원
cms8o3t6v08990z4za6mlddy8fsc-stock-price393210:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6r08980z4zxcfu4h2p1
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-07-30393210393210KR7393210000토마토시스템KOSDAQ1,950원43원2.25%1,820원2,000원1,820원44,6118532.5만원15,614,544주304.4억원
cms8o3t6m08970z4zsjuugzpafsc-stock-price391710:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6h08960z4z9kooq5oz1
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-07-30391710391710KR7391710001코닉오토메이션KOSDAQ1,065원6원0.57%1,002원1,104원1,001원119,8251.2억원42,620,470주453.9억원
cms8o3t6b08950z4z6qw70b8dfsc-stock-price390110:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t6608940z4z6ir642za1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-07-30390110390110KR7390110005애니메디솔루션KONEX81원10원14.08%81원81원81원4,50036.4만원9,697,047주7.8억원
cms8o3t6108930z4z8ps0hmgofsc-stock-price389680:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5w08920z4zd5pufape1
{ "value": "389680", "scheme": "krx_code" }
{
  "value": "389680",
  "scheme": "krx_code"
}
—2026-07-30389680389680KR7389680000유디엠텍KOSDAQ1,406원5원0.36%1,401원1,453원1,270원68,2399339.2만원8,320,693주116.9억원
cms8o3t5r08910z4z2zsw578kfsc-stock-price389650:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5m08900z4za57tbtfl1
{ "value": "389650", "scheme": "krx_code" }
{
  "value": "389650",
  "scheme": "krx_code"
}
—2026-07-30389650389650KR7389650003넥스트바이오메디컬KOSDAQ32,450원-550원-1.67%32,450원34,300원31,400원26,2988.6억원8,277,286주2685.9억원
cms8o3t5h088z0z4z76y4xia1fsc-stock-price389500:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t5b088y0z4zm2k70hgl1
{ "value": "389500", "scheme": "krx_code" }
{
  "value": "389500",
  "scheme": "krx_code"
}
—2026-07-30389500389500KR7389500000에스비비테크KOSDAQ25,100원-1,500원-5.64%26,600원28,700원25,000원101,74926.8억원6,663,472주1672.5억원
cms8o3t56088x0z4zn9ibqhg1fsc-stock-price389470:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t51088w0z4z40qp2y7d1
{ "value": "389470", "scheme": "krx_code" }
{
  "value": "389470",
  "scheme": "krx_code"
}
—2026-07-30389470389470KR7389470006인벤티지랩KOSDAQ24,750원-50원-0.20%23,000원25,900원23,000원65,32116.1억원13,307,708주3293.6억원
cms8o3t4w088v0z4zg6t65o42fsc-stock-price389260:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t4r088u0z4z9jko99k51
{ "value": "389260", "scheme": "krx_code" }
{
  "value": "389260",
  "scheme": "krx_code"
}
—2026-07-30389260389260KR7389260001대명에너지KOSDAQ11,500원370원3.32%10,590원12,100원10,590원316,67236.8억원17,916,325주2060.3억원
cms8o3t4l088t0z4zilqk6svcfsc-stock-price389140:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t4g088s0z4zoc31skw41
{ "value": "389140", "scheme": "krx_code" }
{
  "value": "389140",
  "scheme": "krx_code"
}
—2026-07-30389140389140KR7389140005포바이포KOSDAQ4,210원20원0.48%4,185원4,355원4,010원41,4221.7억원14,269,735주600.7억원
cms8o3t4b088r0z4z0zyo0cfjfsc-stock-price389030:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t46088q0z4zmrclmwgy1
{ "value": "389030", "scheme": "krx_code" }
{
  "value": "389030",
  "scheme": "krx_code"
}
—2026-07-30389030389030KR7389030008지니너스KOSDAQ1,832원29원1.61%1,803원1,890원1,790원156,8372.8억원39,392,271주721.6억원
cms8o3t40088p0z4zdp6uzhegfsc-stock-price389020:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t3w088o0z4zp6v1ju1x1
{ "value": "389020", "scheme": "krx_code" }
{
  "value": "389020",
  "scheme": "krx_code"
}
—2026-07-30389020389020KR7389020009자람테크놀로지KOSDAQ15,310원110원0.72%14,600원15,950원14,600원29,3034.4억원6,905,082주1057.1억원
cms8o3t3p088n0z4zhyvya8jufsc-stock-price388870:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t3l088m0z4znoy69w6h1
{ "value": "388870", "scheme": "krx_code" }
{
  "value": "388870",
  "scheme": "krx_code"
}
—2026-07-30388870388870KR7388870008파로스아이바이오KOSDAQ4,370원60원1.39%3,710원4,470원3,710원235,35610.1억원12,945,932주565.7억원
cms8o3t3g088l0z4ztd2vcuk3fsc-stock-price388790:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t3b088k0z4z9phpceer1
{ "value": "388790", "scheme": "krx_code" }
{
  "value": "388790",
  "scheme": "krx_code"
}
—2026-07-30388790388790KR7388790008라이콤KOSDAQ2,985원-150원-4.78%3,045원3,145원2,950원226,5346.8억원30,614,160주913.8억원
cms8o3t36088j0z4zbck2eqznfsc-stock-price388720:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t31088i0z4zsdfgpyjo1
{ "value": "388720", "scheme": "krx_code" }
{
  "value": "388720",
  "scheme": "krx_code"
}
—2026-07-30388720388720KR7388720005유일로보틱스KOSDAQ56,000원-4,200원-6.98%57,100원61,100원54,900원41,65923.9억원11,781,345주6597.5억원
cms8o3t2u088h0z4ztba1xdxjfsc-stock-price388610:202607302026-07-30dayperiod2026-07-31 17:15:332026-07-31 17:15:33cms8o3t2q088g0z4zehovhgt51
{ "value": "388610", "scheme": "krx_code" }
{
  "value": "388610",
  "scheme": "krx_code"
}
—2026-07-30388610388610KR7388610008지에프씨생명과학KOSDAQ5,300원-200원-3.64%5,010원5,490원4,935원20,1401억원5,325,383주282.2억원
cms8o3qnu07sj0z4zshkdmex0fsc-stock-price296160:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qnp07si0z4zseevegyc1
{ "value": "296160", "scheme": "krx_code" }
{
  "value": "296160",
  "scheme": "krx_code"
}
—2026-07-30296160296160KR7296160005프로젠KONEX2,765원210원8.22%2,500원2,795원2,500원1,109299.9만원15,375,079주425.1억원
cms8o3qnk07sh0z4zuya5cxh1fsc-stock-price295310:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qnf07sg0z4zakutdtzd1
{ "value": "295310", "scheme": "krx_code" }
{
  "value": "295310",
  "scheme": "krx_code"
}
—2026-07-30295310295310KR7295310007에이치브이엠KOSDAQ30,650원-1,150원-3.62%29,000원33,350원29,000원81,39825.5억원12,046,581주3692.2억원
cms8o3qn907sf0z4zamvhehp5fsc-stock-price294870:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qn407se0z4zs0rtkr1j1
{ "value": "294870", "scheme": "krx_code" }
{
  "value": "294870",
  "scheme": "krx_code"
}
—2026-07-30294870294870KR7294870001IPARK현대산업개발KOSPI19,370원350원1.84%19,010원19,980원18,890원215,86242.2억원65,907,330주1.2조원
cms8o3qmy07sd0z4z58c1b0tyfsc-stock-price294630:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qmu07sc0z4zentp49cw1
{ "value": "294630", "scheme": "krx_code" }
{
  "value": "294630",
  "scheme": "krx_code"
}
—2026-07-30294630294630KR7294630009서남KOSDAQ2,420원10원0.41%2,410원2,500원2,380원126,1873억원26,499,179주641.2억원
cms8o3qmp07sb0z4z51y029m6fsc-stock-price294570:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qmk07sa0z4zuimliigl1
{ "value": "294570", "scheme": "krx_code" }
{
  "value": "294570",
  "scheme": "krx_code"
}
—2026-07-30294570294570KR7294570007쿠콘KOSDAQ15,910원50원0.32%13,000원16,390원13,000원18,1222.7억원10,091,732주1605.5억원
cms8o3qme07s90z4zt2ej6o7lfsc-stock-price294140:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qm907s80z4z2rqsb5h51
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-07-30294140294140KR7294140009레몬KOSDAQ1,545원-22원-1.40%1,567원1,608원1,505원24,7363828.6만원24,914,818주384.9억원
cms8o3qm207s70z4zhrrctsndfsc-stock-price294090:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qlz07s60z4zsys1ekmc1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-07-30294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cms8o3qlt07s50z4zvj2fxuhsfsc-stock-price293940:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qln07s40z4ziwhqaam01
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-07-30293940293940KR7293940003신한알파리츠KOSPI5,310원130원2.51%5,150원5,340원5,150원240,98812.7억원120,940,123주6421.9억원
cms8o3qlh07s30z4z0dlvyynyfsc-stock-price293780:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qld07s20z4zzyf1mibi1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-07-30293780293780KR7293780003압타바이오KOSDAQ4,340원0원0.00%4,000원4,400원4,000원50,3882.1억원28,093,405주1219.2억원
cms8o3ql807s10z4zxh5xtmsofsc-stock-price293580:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3ql307s00z4znqm4gvx21
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-07-30293580293580KR7293580007나우IBKOSDAQ1,184원19원1.63%1,117원1,243원1,117원431,6475.1억원94,929,950주1123.9억원
cms8o3qky07rz0z4z6k1ahwucfsc-stock-price293490:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qkt07ry0z4zjmrrc74y1
{ "value": "293490", "scheme": "krx_code" }
{
  "value": "293490",
  "scheme": "krx_code"
}
—2026-07-30293490293490KR7293490009카카오게임즈KOSDAQ7,500원150원2.04%7,000원7,650원7,000원397,74429.8억원106,745,265주8005.8억원
cms8o3qko07rx0z4zovosxvytfsc-stock-price293480:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qkj07rw0z4zirxz9lko1
{ "value": "293480", "scheme": "krx_code" }
{
  "value": "293480",
  "scheme": "krx_code"
}
—2026-07-30293480293480KR7293480000하나제약KOSPI8,500원180원2.16%8,170원8,550원8,170원21,0671.7억원17,772,946주1510.7억원
cms8o3qkd07rv0z4zdu3f3uj9fsc-stock-price291810:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qk807ru0z4zjt8lq4ra1
{ "value": "291810", "scheme": "krx_code" }
{
  "value": "291810",
  "scheme": "krx_code"
}
—2026-07-30291810291810KR7291810000핀텔KOSDAQ1,123원-92원-7.57%1,153원1,499원1,019원2,611,79233.2억원11,368,712주127.6억원
cms8o3qk207rt0z4z7654r0x5fsc-stock-price291650:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qjy07rs0z4zg8xqnzgr1
{ "value": "291650", "scheme": "krx_code" }
{
  "value": "291650",
  "scheme": "krx_code"
}
—2026-07-30291650291650KR7291650000압타머사이언스KOSDAQ950원0원0.00%0원0원0원00원61,039,242주579.8억원
cms8o3qjr07rr0z4z57q47lzffsc-stock-price291230:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qjo07rq0z4zi0n0gmzs1
{ "value": "291230", "scheme": "krx_code" }
{
  "value": "291230",
  "scheme": "krx_code"
}
—2026-07-30291230291230KR7291230001엔피KOSDAQ588원0원0.00%0원0원0원00원44,095,775주259.2억원
cms8o3qji07rp0z4zdf7zdfqbfsc-stock-price290740:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qjd07ro0z4zbxzlu4181
{ "value": "290740", "scheme": "krx_code" }
{
  "value": "290740",
  "scheme": "krx_code"
}
—2026-07-30290740290740KR7290740000액트로KOSDAQ6,200원-30원-0.48%4,550원6,510원4,550원43,7642.5억원10,065,011주624억원
cms8o3qj707rn0z4zbmxm63m0fsc-stock-price290720:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qj207rm0z4z6768ybr81
{ "value": "290720", "scheme": "krx_code" }
{
  "value": "290720",
  "scheme": "krx_code"
}
—2026-07-30290720290720KR7290720002푸드나무KOSDAQ2,840원-180원-5.96%3,020원3,130원2,840원7,1192100.9만원35,459,751주1007억원
cms8o3qix07rl0z4zue4lpm0wfsc-stock-price290690:202607302026-07-30dayperiod2026-07-31 17:15:302026-07-31 17:15:30cms8o3qis07rk0z4zptg4b2zp1
{ "value": "290690", "scheme": "krx_code" }
{
  "value": "290690",
  "scheme": "krx_code"
}
—2026-07-30290690290690KR7290690007아리바이오홀딩스KOSDAQ3,670원-165원-4.30%3,835원3,905원3,610원741,26627.6억원52,599,610주1930.4억원
157,937건 중 149,401–149,450← 이전2989 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬