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
cms8o3k6j06mb0z4z9rdw5g2gfsc-stock-price096530:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k6706ma0z4zb7k8ol9f1
{ "value": "096530", "scheme": "krx_code" }
{
  "value": "096530",
  "scheme": "krx_code"
}
—2026-07-30096530096530KR7096530001씨젠KOSDAQ25,150원-300원-1.18%24,800원26,650원24,800원312,26780.5억원52,225,994주1.3조원
cms8o3k5v06m90z4z6dfh2r93fsc-stock-price096350:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k5g06m80z4zm5xkqpqp1
{ "value": "096350", "scheme": "krx_code" }
{
  "value": "096350",
  "scheme": "krx_code"
}
—2026-07-30096350096350KR7096350004대창솔루션KOSDAQ1,532원56원3.79%1,348원1,586원1,348원200,6043억원36,854,762주564.6억원
cms8o3k5a06m70z4zh5twc1ntfsc-stock-price096250:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k5606m60z4zlzl0mfoa1
{ "value": "096250", "scheme": "krx_code" }
{
  "value": "096250",
  "scheme": "krx_code"
}
—2026-07-30096250096250KR7096250006와이즈넛KOSDAQ5,260원-160원-2.95%5,140원5,580원5,140원45,4472.4억원13,106,609주689.4억원
cms8o3k4z06m50z4zodfq0rz1fsc-stock-price096240:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4v06m40z4zyx2awu3e1
{ "value": "096240", "scheme": "krx_code" }
{
  "value": "096240",
  "scheme": "krx_code"
}
—2026-07-30096240096240KR7096240007크레버스KOSDAQ8,300원40원0.48%8,080원8,490원8,080원35,9872.9억원10,238,180주849.7억원
cms8o3k4p06m30z4z90kny9yyfsc-stock-price095910:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4l06m20z4zxto4h8hl1
{ "value": "095910", "scheme": "krx_code" }
{
  "value": "095910",
  "scheme": "krx_code"
}
—2026-07-30095910095910KR7095910006에스에너지KOSDAQ621원4원0.65%620원658원615원207,9191.3억원37,296,909주231.6억원
cms8o3k4g06m10z4zo2of11ckfsc-stock-price095720:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4b06m00z4z9mjx327z1
{ "value": "095720", "scheme": "krx_code" }
{
  "value": "095720",
  "scheme": "krx_code"
}
—2026-07-30095720095720KR7095720009웅진씽크빅KOSPI1,158원86원8.02%1,055원1,171원1,055원76,0058523.8만원56,827,085주658억원
cms8o3k4506lz0z4zslwdv043fsc-stock-price095700:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k4006ly0z4zgyrana9g1
{ "value": "095700", "scheme": "krx_code" }
{
  "value": "095700",
  "scheme": "krx_code"
}
—2026-07-30095700095700KR7095700001제넥신KOSDAQ2,340원-5원-0.21%2,300원2,490원2,300원119,2862.8억원45,540,494주1065.6억원
cms8o3k3w06lx0z4z6hz2yj5sfsc-stock-price095660:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3r06lw0z4zh20c38111
{ "value": "095660", "scheme": "krx_code" }
{
  "value": "095660",
  "scheme": "krx_code"
}
—2026-07-30095660095660KR7095660007네오위즈KOSDAQ18,400원750원4.25%17,480원18,500원17,450원86,18815.7억원21,636,459주3981.1억원
cms8o3k3m06lv0z4zt7jya2jofsc-stock-price095610:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3h06lu0z4zv6gjp0121
{ "value": "095610", "scheme": "krx_code" }
{
  "value": "095610",
  "scheme": "krx_code"
}
—2026-07-30095610095610KR7095610002테스KOSDAQ100,000원-14,300원-12.51%110,900원117,000원97,900원612,109645.3억원19,360,000주1.9조원
cms8o3k3c06lt0z4zm3zbgskzfsc-stock-price095570:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k3706ls0z4z86fabej51
{ "value": "095570", "scheme": "krx_code" }
{
  "value": "095570",
  "scheme": "krx_code"
}
—2026-07-30095570095570KR7095570008AJ네트웍스KOSPI4,190원100원2.44%3,905원4,225원3,905원202,4968.3억원45,252,759주1896억원
cms8o3k3106lr0z4zwxyciewjfsc-stock-price095500:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2x06lq0z4zb73om76e1
{ "value": "095500", "scheme": "krx_code" }
{
  "value": "095500",
  "scheme": "krx_code"
}
—2026-07-30095500095500KR7095500005미래나노텍KOSDAQ5,730원-60원-1.04%5,220원6,060원5,220원224,33513억원31,009,999주1776.8억원
cms8o3k2s06lp0z4zxv645ivzfsc-stock-price095340:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2m06lo0z4zluo9xnkn1
{ "value": "095340", "scheme": "krx_code" }
{
  "value": "095340",
  "scheme": "krx_code"
}
—2026-07-30095340095340KR7095340006ISCKOSDAQ106,500원-4,400원-3.97%103,800원118,800원103,800원289,885323.3억원21,197,058주2.2조원
cms8o3k2h06ln0z4ztksvtehjfsc-stock-price095270:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2c06lm0z4z9vbg445v1
{ "value": "095270", "scheme": "krx_code" }
{
  "value": "095270",
  "scheme": "krx_code"
}
—2026-07-30095270095270KR7095270005웨이브일렉트로KOSDAQ3,685원175원4.99%3,510원3,780원3,415원46,1171.6억원14,372,406주529.6억원
cms8o3k2706ll0z4z1vglevh8fsc-stock-price095190:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k2206lk0z4z5848gfyg1
{ "value": "095190", "scheme": "krx_code" }
{
  "value": "095190",
  "scheme": "krx_code"
}
—2026-07-30095190095190KR7095190005신화프리텍KOSDAQ1,774원-58원-3.17%1,750원1,865원1,750원167,1053억원65,260,462주1157.7억원
cms8o3k1w06lj0z4zqf9nleg8fsc-stock-price094970:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1s06li0z4zwttawf8h1
{ "value": "094970", "scheme": "krx_code" }
{
  "value": "094970",
  "scheme": "krx_code"
}
—2026-07-30094970094970KR7094970001제이엠티KOSDAQ2,455원105원4.47%2,305원2,485원2,305원104,4792.5억원16,748,240주411.1억원
cms8o3k1n06lh0z4zefsl0th7fsc-stock-price094940:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1i06lg0z4zcjhdvwme1
{ "value": "094940", "scheme": "krx_code" }
{
  "value": "094940",
  "scheme": "krx_code"
}
—2026-07-30094940094940KR7094940004푸른로보틱스KOSDAQ4,995원-5원-0.10%4,800원5,250원4,800원63,8393.2억원8,361,386주417.6억원
cms8o3k1c06lf0z4zxb5q1ol7fsc-stock-price094860:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k1806le0z4zhhnavhua1
{ "value": "094860", "scheme": "krx_code" }
{
  "value": "094860",
  "scheme": "krx_code"
}
—2026-07-30094860094860KR7094860004네오리진KOSDAQ1,218원14원1.16%1,216원1,260원1,200원89,5791억원53,110,014주646.8억원
cms8o3k1206ld0z4zy3b8c0n4fsc-stock-price094850:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0y06lc0z4z4ymovbrc1
{ "value": "094850", "scheme": "krx_code" }
{
  "value": "094850",
  "scheme": "krx_code"
}
—2026-07-30094850094850KR7094850005참좋은여행KOSDAQ4,020원75원1.90%3,960원4,095원3,940원25,4221억원14,000,000주562.8억원
cms8o3k0s06lb0z4z4f2ap5q4fsc-stock-price094840:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0n06la0z4zvrs213dx1
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-07-30094840094840KR7094840006슈프리마에이치큐KOSDAQ13,960원930원7.14%12,920원13,970원12,900원53,9757.3억원9,806,109주1368.9억원
cms8o3k0h06l90z4zb42cz45mfsc-stock-price094820:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0d06l80z4zfvp5cxdj1
{ "value": "094820", "scheme": "krx_code" }
{
  "value": "094820",
  "scheme": "krx_code"
}
—2026-07-30094820094820KR7094820008일진파워KOSDAQ9,450원20원0.21%9,130원9,950원9,130원108,12810.3억원15,078,709주1424.9억원
cms8o3k0706l70z4z2lup0sjyfsc-stock-price094800:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3k0306l60z4zhojr8a8v1
{ "value": "094800", "scheme": "krx_code" }
{
  "value": "094800",
  "scheme": "krx_code"
}
—2026-07-30094800094800KR7094800000맵스리얼티KOSPI5,970원120원2.05%5,850원6,000원5,710원36,9662.1억원92,834,331주5542.2억원
cms8o3jzy06l50z4z0szkiusrfsc-stock-price094480:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jzt06l40z4z6x734h5b1
{ "value": "094480", "scheme": "krx_code" }
{
  "value": "094480",
  "scheme": "krx_code"
}
—2026-07-30094480094480KR7094480001갤럭시아머니트리KOSDAQ4,230원-115원-2.65%4,055원4,550원4,055원258,87311.2억원39,229,838주1659.4억원
cms8o3jzo06l30z4zq6mgvjubfsc-stock-price094360:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jzj06l20z4zf4mt37x21
{ "value": "094360", "scheme": "krx_code" }
{
  "value": "094360",
  "scheme": "krx_code"
}
—2026-07-30094360094360KR7094360005칩스앤미디어KOSDAQ8,290원-110원-1.31%7,740원8,820원7,740원99,7318.3억원21,355,274주1770.3억원
cms8o3jzd06l10z4zne3o2wu0fsc-stock-price094280:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jz806l00z4zwkpsyykk1
{ "value": "094280", "scheme": "krx_code" }
{
  "value": "094280",
  "scheme": "krx_code"
}
—2026-07-30094280094280KR7094280005효성ITXKOSPI11,900원40원0.34%11,860원12,050원11,820원8,5631억원11,558,200주1375.4억원
cms8o3jz306kz0z4zmckezvlffsc-stock-price094170:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jyy06ky0z4z7lht3plt1
{ "value": "094170", "scheme": "krx_code" }
{
  "value": "094170",
  "scheme": "krx_code"
}
—2026-07-30094170094170KR7094170008동운아나텍KOSDAQ23,350원-400원-1.68%21,950원24,150원21,950원152,52135.3억원20,909,936주4882.4억원
cms8o3jyt06kx0z4zqfh8rh3cfsc-stock-price093920:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jyo06kw0z4zqqxunwan1
{ "value": "093920", "scheme": "krx_code" }
{
  "value": "093920",
  "scheme": "krx_code"
}
—2026-07-30093920093920KR7093920007서원인텍KOSDAQ4,650원50원1.09%4,600원4,710원4,595원14,3916666.4만원18,600,000주864.9억원
cms8o3jyh06kv0z4zipoa8b2gfsc-stock-price093640:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jyd06ku0z4z4ekx917d1
{ "value": "093640", "scheme": "krx_code" }
{
  "value": "093640",
  "scheme": "krx_code"
}
—2026-07-30093640093640KR7093640001케이알엠KOSDAQ3,140원45원1.45%3,095원3,175원2,990원49,2071.5억원32,843,716주1031.2억원
cms8o3jy806kt0z4zclj6r4xjfsc-stock-price093520:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jy306ks0z4zhgteebkr1
{ "value": "093520", "scheme": "krx_code" }
{
  "value": "093520",
  "scheme": "krx_code"
}
—2026-07-30093520093520KR7093520005매커스KOSDAQ18,410원760원4.31%16,710원19,080원16,710원39,4897.2억원11,901,837주2191.1억원
cms8o3jxy06kr0z4zfeh2vvvdfsc-stock-price093510:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jxt06kq0z4za6s0uzm91
{ "value": "093510", "scheme": "krx_code" }
{
  "value": "093510",
  "scheme": "krx_code"
}
—2026-07-30093510093510KR7093510006엔지브이아이KONEX493원-85원-14.71%0원0원0원00원6,020,000주29.6억원
cms8o3jxo06kp0z4zhmwbotqofsc-stock-price093380:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jxj06ko0z4z6h8uv72x1
{ "value": "093380", "scheme": "krx_code" }
{
  "value": "093380",
  "scheme": "krx_code"
}
—2026-07-30093380093380KR7093380004풍강KOSDAQ2,740원-10원-0.36%2,750원2,835원2,715원15,9264395.1만원9,879,313주270.6억원
cms8o3jxc06kn0z4zi9ze3npofsc-stock-price093370:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jx806km0z4ziexkio0g1
{ "value": "093370", "scheme": "krx_code" }
{
  "value": "093370",
  "scheme": "krx_code"
}
—2026-07-30093370093370KR7093370005후성KOSPI6,930원-240원-3.35%7,050원7,370원6,780원3,264,421230.1억원107,255,330주7432.7억원
cms8o3jx206kl0z4z9jjd6gezfsc-stock-price093320:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jwy06kk0z4zw5c3lyjo1
{ "value": "093320", "scheme": "krx_code" }
{
  "value": "093320",
  "scheme": "krx_code"
}
—2026-07-30093320093320KR7093320000케이아이엔엑스KOSDAQ131,000원100원0.08%129,300원138,900원128,400원24,34232.2억원4,880,000주6392.8억원
cms8o3jwt06kj0z4zqosffin7fsc-stock-price093240:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jwo06ki0z4zv28g65if1
{ "value": "093240", "scheme": "krx_code" }
{
  "value": "093240",
  "scheme": "krx_code"
}
—2026-07-30093240093240KR7093240000형지엘리트KOSPI380원-1원-0.26%360원470원360원5,309,83022.4억원61,390,259주233.2억원
cms8o3jwj06kh0z4zv4mtk075fsc-stock-price093190:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jwe06kg0z4z0mmjhuxz1
{ "value": "093190", "scheme": "krx_code" }
{
  "value": "093190",
  "scheme": "krx_code"
}
—2026-07-30093190093190KR7093190007빅솔론KOSDAQ8,210원-270원-3.18%8,470원8,480원7,990원42,1423.4억원19,238,905주1579.5억원
cms8o3jw906kf0z4zzeska50ffsc-stock-price093050:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jw406ke0z4zxwmcel7p1
{ "value": "093050", "scheme": "krx_code" }
{
  "value": "093050",
  "scheme": "krx_code"
}
—2026-07-30093050093050KR7093050003LFKOSPI22,000원350원1.62%21,600원22,800원21,200원31,8537억원29,240,000주6432.8억원
cms8o3jvz06kd0z4z58mwf8w0fsc-stock-price092870:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jvu06kc0z4zfihoakqs1
{ "value": "092870", "scheme": "krx_code" }
{
  "value": "092870",
  "scheme": "krx_code"
}
—2026-07-30092870092870KR7092870005엑시콘KOSDAQ10,960원-40원-0.36%10,500원11,780원10,500원176,49719.6억원13,050,797주1430.3억원
cms8o3jvo06kb0z4zaom3ovzyfsc-stock-price092790:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jvj06ka0z4z7nnfzgyo1
{ "value": "092790", "scheme": "krx_code" }
{
  "value": "092790",
  "scheme": "krx_code"
}
—2026-07-30092790092790KR7092790005넥스틸KOSPI10,190원-210원-2.02%9,700원11,030원9,700원254,74426.5억원26,002,000주2649.6억원
cms8o3jve06k90z4zw5d2qd6nfsc-stock-price092780:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jv906k80z4z808jubdi1
{ "value": "092780", "scheme": "krx_code" }
{
  "value": "092780",
  "scheme": "krx_code"
}
—2026-07-30092780092780KR7092780006DYPKOSPI3,010원110원3.79%2,955원3,035원2,870원42,9251.2억원13,168,460주396.3억원
cms8o3jv406k70z4zw9gqyfpffsc-stock-price092730:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3juz06k60z4z304mlice1
{ "value": "092730", "scheme": "krx_code" }
{
  "value": "092730",
  "scheme": "krx_code"
}
—2026-07-30092730092730KR7092730001네오팜KOSDAQ18,550원-50원-0.27%18,270원19,030원18,270원36,9846.9억원16,027,989주2973.1억원
cms8o3juu06k50z4z3gl7y814fsc-stock-price092600:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jup06k40z4zs5tnu3o01
{ "value": "092600", "scheme": "krx_code" }
{
  "value": "092600",
  "scheme": "krx_code"
}
—2026-07-30092600092600KR7092600006앤씨앤KOSDAQ1,827원-88원-4.60%2,060원2,060원1,778원181,6093.4억원5,016,703주91.6억원
cms8o3juj06k30z4zrcmlgxxmfsc-stock-price092590:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3juf06k20z4za4v0obrn1
{ "value": "092590", "scheme": "krx_code" }
{
  "value": "092590",
  "scheme": "krx_code"
}
—2026-07-30092590092590KR7092590009럭스피아KONEX591원77원14.98%591원591원591원1591원7,291,098주43억원
cms8o3ju906k10z4z24bqx8ymfsc-stock-price092460:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3ju406k00z4z4yh03kri1
{ "value": "092460", "scheme": "krx_code" }
{
  "value": "092460",
  "scheme": "krx_code"
}
—2026-07-30092460092460KR7092460005한라IMSKOSDAQ15,300원-250원-1.61%14,560원16,270원14,560원83,14212.9억원17,109,680주2617.7억원
cms8o3jtx06jz0z4z3mspgesefsc-stock-price092440:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jtt06jy0z4z0j2ig8921
{ "value": "092440", "scheme": "krx_code" }
{
  "value": "092440",
  "scheme": "krx_code"
}
—2026-07-30092440092440KR7092440007기신정기KOSPI1,815원0원0.00%1,815원1,840원1,809원34,4846279.5만원29,200,000주529.9억원
cms8o3jtl06jx0z4z7xg2vv8vfsc-stock-price092300:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jta06jw0z4z2e06ifsb1
{ "value": "092300", "scheme": "krx_code" }
{
  "value": "092300",
  "scheme": "krx_code"
}
—2026-07-30092300092300KR7092300003현우산업KOSDAQ2,000원-40원-1.96%1,860원2,105원1,860원144,9832.9억원20,149,871주402.9억원
cms8o3jsz06jv0z4zbnunlj0wfsc-stock-price092230:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jsu06ju0z4zccfkd7dg1
{ "value": "092230", "scheme": "krx_code" }
{
  "value": "092230",
  "scheme": "krx_code"
}
—2026-07-30092230092230KR7092230002KPX홀딩스KOSPI83,300원600원0.73%82,700원84,500원82,200원1,9071.5억원4,224,646주3519.1억원
cms8o3jsp06jt0z4zb2fdkjmifsc-stock-price092220:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jsk06js0z4zs1neve2e1
{ "value": "092220", "scheme": "krx_code" }
{
  "value": "092220",
  "scheme": "krx_code"
}
—2026-07-30092220092220KR7092220003KECKOSPI2,205원-45원-2.00%2,140원2,295원2,140원353,0997.8억원40,152,628주885.3억원
cms8o3jsf06jr0z4z1z7hk78ifsc-stock-price092200:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jsa06jq0z4ze38o1tgj1
{ "value": "092200", "scheme": "krx_code" }
{
  "value": "092200",
  "scheme": "krx_code"
}
—2026-07-30092200092200KR7092200005디아이씨KOSPI3,855원-115원-2.90%3,815원4,170원3,815원339,90513.3억원38,888,569주1499.1억원
cms8o3js406jp0z4znbdgug00fsc-stock-price092190:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jrz06jo0z4zdt11dczs1
{ "value": "092190", "scheme": "krx_code" }
{
  "value": "092190",
  "scheme": "krx_code"
}
—2026-07-30092190092190KR7092190008서울바이오시스KOSDAQ4,155원-40원-0.95%4,195원4,380원4,040원105,7144.3억원45,868,383주1905.8억원
cms8o3jrt06jn0z4zqi1tjxlgfsc-stock-price092130:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jrp06jm0z4z1gfgtkoe1
{ "value": "092130", "scheme": "krx_code" }
{
  "value": "092130",
  "scheme": "krx_code"
}
—2026-07-30092130092130KR7092130004이크레더블KOSDAQ14,150원170원1.22%13,980원14,190원13,860원3,9445545.8만원12,043,600주1704.1억원
cms8o3jrj06jl0z4zg4fjkpd0fsc-stock-price092070:202607302026-07-30dayperiod2026-07-31 17:15:212026-07-31 17:15:21cms8o3jre06jk0z4zl7mz53t51
{ "value": "092070", "scheme": "krx_code" }
{
  "value": "092070",
  "scheme": "krx_code"
}
—2026-07-30092070092070KR7092070002디엔에프KOSDAQ10,690원330원3.19%10,350원11,000원9,890원34,3953.5억원11,571,858주1237억원
157,937건 중 150,651–150,700← 이전3014 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬