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
cmvsy26e51h8q0zci8nhyo8t5fsc-stock-price371950:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26dz1h8o0zcigm5tp6rt1
{ "value": "371950", "scheme": "krx_code" }
{
  "value": "371950",
  "scheme": "krx_code"
}
—2026-10-28371950371950KR7371950007풍원정밀KOSDAQ3,005원5원0.17%3,050원3,195원2,890원78,8552.3억원27,596,423주829.2억원
cmvsy26c71h8e0zci3tafafqsfsc-stock-price368970:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26bx1h8c0zcinkzfvjnr1
{ "value": "368970", "scheme": "krx_code" }
{
  "value": "368970",
  "scheme": "krx_code"
}
—2026-10-28368970368970KR7368970000오에스피KOSDAQ1,942원-50원-2.51%2,010원2,010원1,936원5,2261023.6만원11,239,718주218.2억원
cmvsy26bd1h890zcic8fx3y55fsc-stock-price368770:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26az1h880zci1mjqwyu41
{ "value": "368770", "scheme": "krx_code" }
{
  "value": "368770",
  "scheme": "krx_code"
}
—2026-10-28368770368770KR7368770004파이버프로KOSDAQ10,350원400원4.02%10,170원10,530원10,170원133,16713.8억원32,854,225주3400.4억원
cmvsy26aq1h850zci0j03avylfsc-stock-price368600:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26aj1h840zciithgr68b1
{ "value": "368600", "scheme": "krx_code" }
{
  "value": "368600",
  "scheme": "krx_code"
}
—2026-10-28368600368600KR7368600003아이씨에이치KOSDAQ5,050원-100원-1.94%5,150원5,440원4,970원275,66714.1억원5,159,083주260.5억원
cmvsy26ab1h810zciluxbwirgfsc-stock-price367000:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26a31h800zciaoidqhzd1
{ "value": "367000", "scheme": "krx_code" }
{
  "value": "367000",
  "scheme": "krx_code"
}
—2026-10-28367000367000KR7367000007플래티어KOSDAQ3,270원115원3.65%3,125원3,330원3,020원3,6361145.8만원8,388,207주274.2억원
cmvsy269w1h7x0zciiku1xtc8fsc-stock-price366030:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy269n1h7w0zcipkngys0z1
{ "value": "366030", "scheme": "krx_code" }
{
  "value": "366030",
  "scheme": "krx_code"
}
—2026-10-28366030366030KR7366030005나인앤컴퍼니KOSDAQ4,150원90원2.22%4,085원4,150원4,045원30,4411.2억원22,653,850주940.1억원
cmvsy269g1h7t0zcies6codpjfsc-stock-price365900:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26981h7s0zcijx8oc1641
{ "value": "365900", "scheme": "krx_code" }
{
  "value": "365900",
  "scheme": "krx_code"
}
—2026-10-28365900365900KR7365900000브이씨KOSDAQ2,580원-160원-5.84%2,705원2,725원2,545원24,4436394.4만원7,310,300주188.6억원
cmvsy26901h7p0zcitwa4pa23fsc-stock-price365660:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy268s1h7o0zcikm1j974w1
{ "value": "365660", "scheme": "krx_code" }
{
  "value": "365660",
  "scheme": "krx_code"
}
—2026-10-28365660365660KR7365660000레몬헬스케어KOSDAQ3,790원-170원-4.29%4,060원4,100원3,700원1,301,72550.2억원13,455,559주509.9억원
cmvsy268k1h7l0zcid17y2rexfsc-stock-price365590:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy268d1h7k0zciz61ikjuu1
{ "value": "365590", "scheme": "krx_code" }
{
  "value": "365590",
  "scheme": "krx_code"
}
—2026-10-28365590365590KR7365590009하이딥KOSDAQ1,446원1원0.07%1,421원1,495원1,407원61,1908797.6만원18,407,275주266.1억원
cmvsy26841h7h0zcibalxd1rzfsc-stock-price365550:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy267x1h7g0zci9pyrfujk1
{ "value": "365550", "scheme": "krx_code" }
{
  "value": "365550",
  "scheme": "krx_code"
}
—2026-10-28365550365550KR7365550003ESR켄달스퀘어리츠KOSPI3,015원-10원-0.33%3,010원3,040원2,985원270,5248.1억원246,089,000주7419.5억원
cmvsy267p1h7d0zci5yvi00c7fsc-stock-price365340:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy267i1h7c0zcijmbne3go1
{ "value": "365340", "scheme": "krx_code" }
{
  "value": "365340",
  "scheme": "krx_code"
}
—2026-10-28365340365340KR7365340009성일하이텍KOSDAQ29,350원500원1.73%29,050원29,950원29,050원16,1404.7억원12,921,115주3792.3억원
cmvsy26791h790zcinu1rycslfsc-stock-price365330:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy26731h780zcidj60rhuy1
{ "value": "365330", "scheme": "krx_code" }
{
  "value": "365330",
  "scheme": "krx_code"
}
—2026-10-28365330365330KR7365330000에스와이스틸텍KOSDAQ1,472원3원0.20%1,470원1,515원1,461원201,2352.9억원50,171,000주738.5억원
cmvsy266u1h750zci4ywat556fsc-stock-price365270:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy266m1h740zciq7zqvvjb1
{ "value": "365270", "scheme": "krx_code" }
{
  "value": "365270",
  "scheme": "krx_code"
}
—2026-10-28365270365270KR7365270008큐라클KOSDAQ8,210원280원3.53%7,940원8,300원7,940원36,0612.9억원22,156,992주1819억원
cmvsy266b1h710zcijdw747mkfsc-stock-price364950:202610282026-10-28dayperiod2026-10-29 11:48:432026-10-29 11:48:43cmvsy265v1h700zcixb85dekb1
{ "value": "364950", "scheme": "krx_code" }
{
  "value": "364950",
  "scheme": "krx_code"
}
—2026-10-28364950364950KR7364950006에이아이코리아KOSDAQ4,045원195원5.06%3,865원4,065원3,865원38,6941.5억원8,296,445주335.5억원
cmvsy25j11h1c0zcikbwhi013fsc-stock-price348350:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25iu1h1b0zci8c65iwcf1
{ "value": "348350", "scheme": "krx_code" }
{
  "value": "348350",
  "scheme": "krx_code"
}
—2026-10-28348350348350KR7348350000위드텍KOSDAQ8,880원370원4.35%8,770원9,030원8,640원18,5321.6억원9,773,600주867.8억원
cmvsy25i61h140zcit252jo1mfsc-stock-price348210:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25hy1h130zcitfkbnq5o1
{ "value": "348210", "scheme": "krx_code" }
{
  "value": "348210",
  "scheme": "krx_code"
}
—2026-10-28348210348210KR7348210006넥스틴KOSDAQ27,500원900원3.38%27,550원27,900원27,100원42,20311.5억원10,477,005주2881.1억원
cmvsy25hb1h0x0zcilztgwfirfsc-stock-price348080:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25h41h0u0zci5ctba9181
{ "value": "348080", "scheme": "krx_code" }
{
  "value": "348080",
  "scheme": "krx_code"
}
—2026-10-28348080348080KR7348080003큐라티스KOSDAQ3,495원95원2.79%3,415원3,495원3,305원16,4655585.6만원12,827,753주448.3억원
cmvsy25ge1h0o0zci3fywatynfsc-stock-price347890:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25g81h0m0zciuebo3yiw1
{ "value": "347890", "scheme": "krx_code" }
{
  "value": "347890",
  "scheme": "krx_code"
}
—2026-10-28347890347890KR7347890006엠엑스온KOSDAQ3,700원0원0.00%3,650원3,740원3,625원22,8058366.3만원17,013,204주629.4억원
cmvsy25fk1h0h0zciv3oi5hqkfsc-stock-price347850:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25fc1h0e0zcih8251ugx1
{ "value": "347850", "scheme": "krx_code" }
{
  "value": "347850",
  "scheme": "krx_code"
}
—2026-10-28347850347850KR7347850000디앤디파마텍KOSDAQ42,900원2,100원5.15%40,800원43,600원40,700원661,036280.6억원45,996,189주1.9조원
cmvsy25ep1h090zci32girnemfsc-stock-price347740:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25eh1h060zci8m6ggxw81
{ "value": "347740", "scheme": "krx_code" }
{
  "value": "347740",
  "scheme": "krx_code"
}
—2026-10-28347740347740KR7347740003피엔케이피부임상연구센타KOSDAQ1,817원24원1.34%1,800원1,817원1,792원81,7821.4억원30,010,576주545.2억원
cmvsy25dt1h010zciyktx1w6mfsc-stock-price347000:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25dn1gzy0zcih64daxld1
{ "value": "347000", "scheme": "krx_code" }
{
  "value": "347000",
  "scheme": "krx_code"
}
—2026-10-28347000347000KR7347000002센코KOSDAQ1,694원8원0.47%1,686원1,708원1,633원40,2216777만원37,810,846주640.5억원
cmvsy25cy1gzs0zci5f0c7o78fsc-stock-price344860:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25cr1gzr0zcis4b9qfhj1
{ "value": "344860", "scheme": "krx_code" }
{
  "value": "344860",
  "scheme": "krx_code"
}
—2026-10-28344860344860KR7344860002이노진KOSDAQ1,446원-37원-2.49%1,455원1,509원1,406원56,3868328.4만원15,030,000주217.3억원
cmvsy25c31gzl0zci639bwcrsfsc-stock-price342870:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25bv1gzi0zcih8rt9m1x1
{ "value": "342870", "scheme": "krx_code" }
{
  "value": "342870",
  "scheme": "krx_code"
}
—2026-10-28342870342870KR7342870003오아KOSDAQ3,560원-230원-6.07%3,790원3,790원3,555원7,2152619.1만원5,450,197주194억원
cmvsy25b71gzd0zcibhfjjvilfsc-stock-price340810:202610282026-10-28dayperiod2026-10-29 11:48:422026-10-29 11:48:42cmvsy25az1gza0zci0n8d03921
{ "value": "340810", "scheme": "krx_code" }
{
  "value": "340810",
  "scheme": "krx_code"
}
—2026-10-28340810340810KR7340810001시선AIKOSDAQ3,220원70원2.22%3,180원3,290원2,980원461,15414.4억원14,195,867주457.1억원
cmvsy24px1gu70zci3z9aumr0fsc-stock-price323990:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24pq1gu40zci31g02bof1
{ "value": "323990", "scheme": "krx_code" }
{
  "value": "323990",
  "scheme": "krx_code"
}
—2026-10-28323990323990KR7323990002박셀바이오KOSDAQ3,955원-10원-0.25%3,960원4,165원3,925원124,0544.9억원23,257,345주919.8억원
cmvsy24p31gtz0zcii8dwgr5dfsc-stock-price323350:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24ov1gtw0zcixk9oxcu01
{ "value": "323350", "scheme": "krx_code" }
{
  "value": "323350",
  "scheme": "krx_code"
}
—2026-10-28323350323350KR7323350009다원넥스뷰KOSDAQ13,400원1,030원8.33%12,400원13,500원12,370원138,90618.2억원8,010,772주1073.4억원
cmvsy24o71gtr0zci4rrf29kefsc-stock-price322970:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24nz1gto0zci4qt9q62h1
{ "value": "322970", "scheme": "krx_code" }
{
  "value": "322970",
  "scheme": "krx_code"
}
—2026-10-28322970322970KR7322970005무진메디KONEX1,810원-10원-0.55%1,856원1,856원1,750원14826.7만원10,085,689주182.5억원
cmvsy24nc1gti0zcih7bqoqehfsc-stock-price322510:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24n51gth0zci72btsh4n1
{ "value": "322510", "scheme": "krx_code" }
{
  "value": "322510",
  "scheme": "krx_code"
}
—2026-10-28322510322510KR7322510009제이엘케이KOSDAQ4,840원5원0.10%4,950원4,965원4,805원44,3032.1억원25,725,892주1245.1억원
cmvsy24mf1gta0zci5rqiz0yzfsc-stock-price322180:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24m61gt80zcizuy823di1
{ "value": "322180", "scheme": "krx_code" }
{
  "value": "322180",
  "scheme": "krx_code"
}
—2026-10-28322180322180KR7322180001LS티라유텍KOSDAQ3,825원140원3.80%3,750원3,835원3,750원29,6461.1억원21,496,106주822.2억원
cmvsy24lw1gt60zcihbzlzdjnfsc-stock-price322000:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24ln1gt40zcimhs32vpd1
{ "value": "322000", "scheme": "krx_code" }
{
  "value": "322000",
  "scheme": "krx_code"
}
—2026-10-28322000322000KR7322000001HD현대에너지솔루션KOSPI84,300원0원0.00%85,400원86,800원82,000원398,463339.7억원11,200,000주9441.6억원
cmvsy24l51gt10zci5axa7bv4fsc-stock-price321820:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24kv1gt00zci3o67qke61
{ "value": "321820", "scheme": "krx_code" }
{
  "value": "321820",
  "scheme": "krx_code"
}
—2026-10-28321820321820KR7321820003아티스트컴퍼니KOSDAQ2,880원-65원-2.21%2,900원3,035원2,780원102,7462.9억원15,591,376주449억원
cmvsy24kd1gsx0zci5l5y7muffsc-stock-price321550:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24k11gsv0zci6j5hjjzd1
{ "value": "321550", "scheme": "krx_code" }
{
  "value": "321550",
  "scheme": "krx_code"
}
—2026-10-28321550321550KR7321550006티움바이오KOSDAQ3,835원-70원-1.79%3,905원4,175원3,720원190,5037.2억원30,038,475주1151.9억원
cmvsy24jo1gst0zcifooeqrewfsc-stock-price321370:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24jg1gsr0zciwh4h2e601
{ "value": "321370", "scheme": "krx_code" }
{
  "value": "321370",
  "scheme": "krx_code"
}
—2026-10-28321370321370KR7321370009센서뷰KOSDAQ1,480원71원5.04%1,436원1,518원1,436원1,162,38917.1억원70,622,251주1045.2억원
cmvsy24j81gsp0zcimk4ku4phfsc-stock-price321260:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24j01gsn0zcik9knlq181
{ "value": "321260", "scheme": "krx_code" }
{
  "value": "321260",
  "scheme": "krx_code"
}
—2026-10-28321260321260KR7321260002프로이천KOSDAQ1,416원60원4.42%1,386원1,416원1,372원61,1788518.2만원28,192,084주399.1억원
cmvsy24ir1gsl0zcidu61xvv0fsc-stock-price320000:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24il1gsj0zciq7wq1k3g1
{ "value": "320000", "scheme": "krx_code" }
{
  "value": "320000",
  "scheme": "krx_code"
}
—2026-10-28320000320000KR7320000003한울반도체KOSDAQ7,990원110원1.40%7,890원8,130원7,710원78,7796.2억원6,913,670주552.4억원
cmvsy24ib1gsh0zcixc8r0u06fsc-stock-price319660:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24i51gsf0zciibte3u1b1
{ "value": "319660", "scheme": "krx_code" }
{
  "value": "319660",
  "scheme": "krx_code"
}
—2026-10-28319660319660KR7319660007피에스케이KOSDAQ123,400원8,300원7.21%120,000원124,600원117,300원330,236404억원28,966,714주3.5조원
cmvsy24hv1gsd0zci04bu66p3fsc-stock-price319400:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24ho1gsb0zci2hqjphl91
{ "value": "319400", "scheme": "krx_code" }
{
  "value": "319400",
  "scheme": "krx_code"
}
—2026-10-28319400319400KR7319400008현대무벡스KOSDAQ18,280원960원5.54%17,560원18,840원17,560원859,588157.9억원111,376,039주2조원
cmvsy24hg1gs90zcibh8u91dafsc-stock-price318660:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24h91gs70zcifbqhmr5h1
{ "value": "318660", "scheme": "krx_code" }
{
  "value": "318660",
  "scheme": "krx_code"
}
—2026-10-28318660318660KR7318660008타임기술KONEX2,290원-85원-3.58%2,500원2,500원2,205원10223.3만원2,152,101주49.2억원
cmvsy24h01gs50zciei4oii4pfsc-stock-price318410:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24gt1gs30zci12yk6x3w1
{ "value": "318410", "scheme": "krx_code" }
{
  "value": "318410",
  "scheme": "krx_code"
}
—2026-10-28318410318410KR7318410008비비씨KOSDAQ5,870원130원2.26%5,740원5,870원5,740원4,4712590.7만원5,555,243주326억원
cmvsy24gl1gs10zcilcqn9f0rfsc-stock-price318160:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24gb1grz0zcisbr4m63z1
{ "value": "318160", "scheme": "krx_code" }
{
  "value": "318160",
  "scheme": "krx_code"
}
—2026-10-28318160318160KR7318160009셀바이오휴먼텍KOSDAQ6,380원60원0.95%6,320원6,420원6,270원14,1838974.8만원9,392,953주599.2억원
cmvsy24fy1grx0zciuvvapga1fsc-stock-price318060:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24fm1grv0zcimvp9lfs61
{ "value": "318060", "scheme": "krx_code" }
{
  "value": "318060",
  "scheme": "krx_code"
}
—2026-10-28318060318060KR7318060001그래피KOSDAQ10,600원-240원-2.21%10,980원11,190원10,490원53,3755.7억원11,194,377주1186.6억원
cmvsy24fa1grt0zci9qsscrmzfsc-stock-price318020:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24f21grr0zci34fbnxor1
{ "value": "318020", "scheme": "krx_code" }
{
  "value": "318020",
  "scheme": "krx_code"
}
—2026-10-28318020318020KR7318020005포인트모바일KOSDAQ2,275원-5원-0.22%2,255원2,350원2,245원9,1542086.4만원12,301,272주279.8억원
cmvsy24ep1grp0zcigntqq5dtfsc-stock-price318010:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24e91grn0zcihw6ggd171
{ "value": "318010", "scheme": "krx_code" }
{
  "value": "318010",
  "scheme": "krx_code"
}
—2026-10-28318010318010KR7318010006팜스빌KOSDAQ3,410원-20원-0.58%3,430원3,450원3,335원512171.7만원7,929,338주270.3억원
cmvsy24dv1grl0zcip03rmez8fsc-stock-price318000:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24dn1grj0zciupk8bnsz1
{ "value": "318000", "scheme": "krx_code" }
{
  "value": "318000",
  "scheme": "krx_code"
}
—2026-10-28318000318000KR7318000007KBGKOSDAQ2,460원30원1.23%2,440원2,485원2,440원2,112519.8만원8,740,223주215억원
cmvsy24de1grh0zcisj33vkcsfsc-stock-price317870:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24d71grf0zcijsgfd24c1
{ "value": "317870", "scheme": "krx_code" }
{
  "value": "317870",
  "scheme": "krx_code"
}
—2026-10-28317870317870KR7317870004엔바이오니아KOSDAQ4,755원5원0.11%4,750원4,960원4,660원1,714812.7만원8,841,895주420.4억원
cmvsy24cy1grd0zcidh9ond8sfsc-stock-price317860:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24cs1grb0zcihewckaqp1
{ "value": "317860", "scheme": "krx_code" }
{
  "value": "317860",
  "scheme": "krx_code"
}
—2026-10-28317860317860KR7317860005노드메이슨KONEX4,450원0원0.00%0원0원0원00원4,513,215주200.8억원
cmvsy24ck1gr90zcig8suuaadfsc-stock-price317850:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24cc1gr70zci22noeqs51
{ "value": "317850", "scheme": "krx_code" }
{
  "value": "317850",
  "scheme": "krx_code"
}
—2026-10-28317850317850KR7317850006대모KOSDAQ6,370원110원1.76%6,420원6,560원6,310원180,13711.5억원8,324,420주530.2억원
cmvsy24c41gr50zciqci6hy7rfsc-stock-price317830:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24bw1gr30zcijs16d2aa1
{ "value": "317830", "scheme": "krx_code" }
{
  "value": "317830",
  "scheme": "krx_code"
}
—2026-10-28317830317830KR7317830008에스피시스템스KOSDAQ3,960원170원4.49%3,895원4,040원3,895원23,5139340만원10,773,818주426.6억원
cmvsy24bo1gr10zciy5ta97kqfsc-stock-price317770:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24bh1gqz0zcib0z8st8l1
{ "value": "317770", "scheme": "krx_code" }
{
  "value": "317770",
  "scheme": "krx_code"
}
—2026-10-28317770317770KR7317770006엑스페릭스KOSDAQ2,450원15원0.62%2,500원2,535원2,435원77,4891.9억원36,997,002주906.4억원
cmvsy24ba1gqx0zcifjd2mqfbfsc-stock-price317690:202610282026-10-28dayperiod2026-10-29 11:48:412026-10-29 11:48:41cmvsy24b31gqv0zcityhwp6b21
{ "value": "317690", "scheme": "krx_code" }
{
  "value": "317690",
  "scheme": "krx_code"
}
—2026-10-28317690317690KR7317690006퀀타매트릭스KOSDAQ2,015원-45원-2.18%2,060원2,095원2,000원45,2979195.8만원20,135,029주405.7억원
157,937건 중 19,951–20,000← 이전400 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬