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
cmvlsu9vz04ko0zcisvj85pjufsc-stock-price036480:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9vt04km0zci82khjyhf1
{ "value": "036480", "scheme": "krx_code" }
{
  "value": "036480",
  "scheme": "krx_code"
}
—2026-10-22036480036480KR7036480002대성미생물KOSDAQ5,600원-70원-1.23%5,700원5,860원5,580원3,6082040.6만원3,800,000주212.8억원
cmvlsu9wd04ku0zcihpq7qllafsc-stock-price036530:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9w604kr0zciufpzngdv1
{ "value": "036530", "scheme": "krx_code" }
{
  "value": "036530",
  "scheme": "krx_code"
}
—2026-10-22036530036530KR7036530004SNT홀딩스KOSPI44,100원-50원-0.11%44,500원44,500원43,650원4,4121.9억원14,896,066주6569.1억원
cmvlsu9wq04l00zciwgv53nqcfsc-stock-price036540:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9wj04kx0zciyviw5sw21
{ "value": "036540", "scheme": "krx_code" }
{
  "value": "036540",
  "scheme": "krx_code"
}
—2026-10-22036540036540KR7036540003SFA반도체KOSDAQ8,890원-560원-5.93%9,300원9,510원8,830원2,763,689251.6억원164,460,303주1.4조원
cmvlsu9x204l60zcip0y5omchfsc-stock-price036560:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9ww04l30zcibztl3ufp1
{ "value": "036560", "scheme": "krx_code" }
{
  "value": "036560",
  "scheme": "krx_code"
}
—2026-10-22036560036560KR7036560001KZ정밀KOSDAQ11,380원0원0.00%11,550원11,550원11,320원3,3313790.7만원15,750,000주1792.3억원
cmvlsu9xr04li0zciz8adik12fsc-stock-price036580:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9xm04le0zciixm283cb1
{ "value": "036580", "scheme": "krx_code" }
{
  "value": "036580",
  "scheme": "krx_code"
}
—2026-10-22036580036580KR7036580009팜스코KOSPI2,400원-30원-1.23%2,405원2,445원2,355원27,6836627.6만원36,727,943주881.4억원
cmvlsu9yg04lt0zciu0xn8438fsc-stock-price036630:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9yb04lr0zci9wi4g6gb1
{ "value": "036630", "scheme": "krx_code" }
{
  "value": "036630",
  "scheme": "krx_code"
}
—2026-10-22036630036630KR7036630002세종텔레콤KOSDAQ6,830원-250원-3.53%7,000원7,380원6,820원4,7693306.7만원14,000,000주956.2억원
cmvlsu9z604m60zci0s5vwwc4fsc-stock-price036670:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9z004m20zciefh59j6s1
{ "value": "036670", "scheme": "krx_code" }
{
  "value": "036670",
  "scheme": "krx_code"
}
—2026-10-22036670036670KR7036670008삼양케이씨아이KOSDAQ4,810원-35원-0.72%4,880원4,880원4,795원4,9032357.6만원10,760,200주517.5억원
cmvlsua8p04qe0zcinifsmwtgfsc-stock-price038110:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua8i04qa0zcic1pv2pq51
{ "value": "038110", "scheme": "krx_code" }
{
  "value": "038110",
  "scheme": "krx_code"
}
—2026-10-22038110038110KR7038110003에코플라스틱KOSDAQ1,925원-31원-1.58%1,956원1,957원1,896원88,2321.6억원41,169,370주792.5억원
cmvlsua9e04qq0zcinseph2agfsc-stock-price038390:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua9704qm0zcicz4cy5gb1
{ "value": "038390", "scheme": "krx_code" }
{
  "value": "038390",
  "scheme": "krx_code"
}
—2026-10-22038390038390KR7038390001레드캡투어KOSDAQ9,800원-100원-1.01%9,800원9,900원9,780원12,0461.1억원16,720,822주1638.6억원
cmvlsuaa304r10zci82de69c2fsc-stock-price038500:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua9w04qz0zcihdvu41o61
{ "value": "038500", "scheme": "krx_code" }
{
  "value": "038500",
  "scheme": "krx_code"
}
—2026-10-22038500038500KR7038500005삼표시멘트KOSDAQ5,690원-180원-3.07%5,820원5,990원5,680원1,036,15459.6억원107,916,306주6140.4억원
cmvlsuaae04r70zciol633recfsc-stock-price038530:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaa804r40zci6i6x9cd21
{ "value": "038530", "scheme": "krx_code" }
{
  "value": "038530",
  "scheme": "krx_code"
}
—2026-10-22038530038530KR7038530002케이바이오랩스KOSDAQ3,295원25원0.76%3,500원3,500원3,105원10,4143434.6만원5,178,024주170.6억원
cmvlsuaap04rd0zciwfray6uxfsc-stock-price038540:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaak04ra0zcind7t3jji1
{ "value": "038540", "scheme": "krx_code" }
{
  "value": "038540",
  "scheme": "krx_code"
}
—2026-10-22038540038540KR7038540001상상인KOSDAQ1,914원3원0.16%1,911원1,928원1,881원74,1091.4억원55,328,313주1058.9억원
cmvlsuab304rj0zciqz6jsqjufsc-stock-price038620:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaax04rg0zci2apy8qzy1
{ "value": "038620", "scheme": "krx_code" }
{
  "value": "038620",
  "scheme": "krx_code"
}
—2026-10-22038620038620KR7038620001위즈코프KOSDAQ2,060원5원0.24%2,060원2,110원2,035원7,3901508.6만원15,145,893주312억원
cmvlsuax4050u0zcivhouygbqfsc-stock-price043100:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuawv050q0zci7ipccign1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-10-22043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmvlsuaxu05130zcipx88cwxhfsc-stock-price043150:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuaxm05100zciwqpydfd41
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-10-22043150043150KR7043150002바텍KOSDAQ16,700원-340원-2.00%17,010원17,085원16,700원18,8953.1억원14,854,256주2480.6억원
cmvlsuaya051a0zcik2t7pqdbfsc-stock-price043200:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuay205160zcie8v9ngyo1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-10-22043200043200KR7043200005파루KOSDAQ1,230원-34원-2.69%1,279원1,281원1,229원60,4727532.7만원20,902,157주257억원
cmvlsub04051z0zcipprpuqowfsc-stock-price043360:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuazw051v0zcij3810tyc1
{ "value": "043360", "scheme": "krx_code" }
{
  "value": "043360",
  "scheme": "krx_code"
}
—2026-10-22043360043360KR7043360007디지아이KOSDAQ1,994원-61원-2.97%2,100원2,100원1,994원4,764953.1만원9,000,000주179.4억원
cmvlsub0j05250zci9oag3calfsc-stock-price043370:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsub0d05230zcihous7z4h1
{ "value": "043370", "scheme": "krx_code" }
{
  "value": "043370",
  "scheme": "krx_code"
}
—2026-10-22043370043370KR7043370006피에이치에이KOSDAQ11,910원130원1.10%11,810원12,060원11,670원56,3396.7억원21,000,000주2501.1억원
cmvlsub0z052c0zcim7btndb1fsc-stock-price043590:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsub0t05290zcifkse002m1
{ "value": "043590", "scheme": "krx_code" }
{
  "value": "043590",
  "scheme": "krx_code"
}
—2026-10-22043590043590KR7043590009웰킵스하이텍KOSDAQ2,000원-210원-9.50%2,130원2,210원2,000원312,4906.5억원13,568,381주271.3억원
cmvlsub1k052j0zcisyczgyrjfsc-stock-price043610:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsub1e052i0zcipa3s6ril1
{ "value": "043610", "scheme": "krx_code" }
{
  "value": "043610",
  "scheme": "krx_code"
}
—2026-10-22043610043610KR7043610005KT지니뮤직KOSDAQ1,055원0원0.00%0원0원0원00원58,115,438주613.1억원
cmvlsub20052p0zcitwahwb6vfsc-stock-price043650:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsub1v052o0zci7va4vonq1
{ "value": "043650", "scheme": "krx_code" }
{
  "value": "043650",
  "scheme": "krx_code"
}
—2026-10-22043650043650KR7043650001국순당KOSDAQ3,470원0원0.00%3,455원3,475원3,430원22,9487918.6만원17,858,304주619.6억원
cmvlsub2h052w0zci3xgv5433fsc-stock-price043710:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsub29052u0zci9kl2zx8x1
{ "value": "043710", "scheme": "krx_code" }
{
  "value": "043710",
  "scheme": "krx_code"
}
—2026-10-22043710043710KR7043710003코스리거글로벌KOSDAQ3,000원130원4.53%3,150원3,150원2,895원1,310396.3만원17,312,502주519.3억원
cmvlsua9q04qw0zcizcyokerjfsc-stock-price038460:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua9j04qs0zciowgalcx21
{ "value": "038460", "scheme": "krx_code" }
{
  "value": "038460",
  "scheme": "krx_code"
}
—2026-10-22038460038460KR7038460002바이오스마트KOSDAQ2,580원-65원-2.46%2,660원2,660원2,555원79,7582억원25,274,542주652억원
cmvlsuabl04rp0zcicaad2buxfsc-stock-price038680:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuabe04ro0zci1of893cc1
{ "value": "038680", "scheme": "krx_code" }
{
  "value": "038680",
  "scheme": "krx_code"
}
—2026-10-22038680038680KR7038680005에스넷KOSDAQ3,615원-105원-2.82%3,695원3,775원3,590원56,6472억원19,912,642주719.8억원
cmvlsuac804s20zcinzbtuzpcfsc-stock-price038880:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuac304ry0zcijqkene7s1
{ "value": "038880", "scheme": "krx_code" }
{
  "value": "038880",
  "scheme": "krx_code"
}
—2026-10-22038880038880KR7038880001아이에이KOSDAQ3,165원-135원-4.09%3,315원3,355원3,150원5,9741929.3만원7,514,423주237.8억원
cmvlsuacx04sd0zcig3o5gj4ofsc-stock-price039010:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuacr04sb0zci90zyznlt1
{ "value": "039010", "scheme": "krx_code" }
{
  "value": "039010",
  "scheme": "krx_code"
}
—2026-10-22039010039010KR7039010004현대에이치티KOSDAQ7,700원-90원-1.16%7,840원7,930원7,660원7,9556163.9만원8,625,000주664.1억원
cmvlsuadn04sp0zcip6ppf1nhfsc-stock-price039030:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuadh04sn0zciq8lznfcs1
{ "value": "039030", "scheme": "krx_code" }
{
  "value": "039030",
  "scheme": "krx_code"
}
—2026-10-22039030039030KR7039030002이오테크닉스KOSDAQ410,000원-20,000원-4.65%426,000원436,500원408,000원98,904414억원12,319,550주5조원
cmvlsuae904t10zci6fefiirafsc-stock-price039200:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuae404sz0zci090vg57g1
{ "value": "039200", "scheme": "krx_code" }
{
  "value": "039200",
  "scheme": "krx_code"
}
—2026-10-22039200039200KR7039200001오스코텍KOSDAQ37,500원-300원-0.79%37,550원38,500원36,850원106,63540억원38,258,176주1.4조원
cmvlsuaf304te0zcigghjj4j2fsc-stock-price039290:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaew04ta0zcitxirtp7z1
{ "value": "039290", "scheme": "krx_code" }
{
  "value": "039290",
  "scheme": "krx_code"
}
—2026-10-22039290039290KR7039290002인포뱅크KOSDAQ3,460원-55원-1.56%3,365원3,680원3,365원2,172759.3만원8,693,978주300.8억원
cmvlsuagb04tw0zcim1m3dxcmfsc-stock-price039420:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuag404tt0zci0mi5e6rd1
{ "value": "039420", "scheme": "krx_code" }
{
  "value": "039420",
  "scheme": "krx_code"
}
—2026-10-22039420039420KR7039420005케이엘넷KOSDAQ2,515원-40원-1.57%2,550원2,555원2,500원6,5031645.9만원22,946,994주577.1억원
cmvlsuagq04u10zcioxo3k619fsc-stock-price039440:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuagi04tz0zcib8386dsp1
{ "value": "039440", "scheme": "krx_code" }
{
  "value": "039440",
  "scheme": "krx_code"
}
—2026-10-22039440039440KR7039440003에스티아이KOSDAQ27,800원-1,200원-4.14%28,750원30,450원27,500원416,831120.4억원15,507,047주4310.9억원
cmvlsuah504u70zcigouc1dicfsc-stock-price039490:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuagz04u40zciesgz7db21
{ "value": "039490", "scheme": "krx_code" }
{
  "value": "039490",
  "scheme": "krx_code"
}
—2026-10-22039490039490KR7039490008키움증권KOSPI216,500원-7,000원-3.13%222,000원223,500원215,500원48,410105.9억원26,228,316주5.6조원
cmvlsuahj04ud0zcimtuccol6fsc-stock-price039560:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuahd04ua0zcicln818wa1
{ "value": "039560", "scheme": "krx_code" }
{
  "value": "039560",
  "scheme": "krx_code"
}
—2026-10-22039560039560KR7039560008다산네트웍스KOSDAQ2,560원-25원-0.97%2,590원2,680원2,525원223,3695.8억원42,888,468주1097.9억원
cmvlsuahx04uj0zciksb8h6okfsc-stock-price039570:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaht04ug0zci2zfwkdf41
{ "value": "039570", "scheme": "krx_code" }
{
  "value": "039570",
  "scheme": "krx_code"
}
—2026-10-22039570039570KR7039570007HDC랩스KOSPI7,260원0원0.00%7,280원7,290원7,240원2,2521633.6만원25,957,601주1884.5억원
cmvlsuaia04up0zcivlnlmjjgfsc-stock-price039610:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuai504um0zcitgi2vzwq1
{ "value": "039610", "scheme": "krx_code" }
{
  "value": "039610",
  "scheme": "krx_code"
}
—2026-10-22039610039610KR7039610001화성밸브KOSDAQ6,920원-700원-9.19%7,590원7,860원6,900원632,78446.7억원10,410,400주720.3억원
cmvlsuaim04uv0zci56702aeffsc-stock-price039740:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaih04us0zciwxwosu6s1
{ "value": "039740", "scheme": "krx_code" }
{
  "value": "039740",
  "scheme": "krx_code"
}
—2026-10-22039740039740KR7039740006한국정보공학KOSDAQ2,685원-30원-1.10%2,725원2,725원2,660원3,7611011만원8,018,397주215.2억원
cmvlsuaiy04v10zci5gj8mufmfsc-stock-price039830:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuait04uy0zcihrbbcize1
{ "value": "039830", "scheme": "krx_code" }
{
  "value": "039830",
  "scheme": "krx_code"
}
—2026-10-22039830039830KR7039830005오로라KOSDAQ13,720원-150원-1.08%13,870원14,060원13,630원19,0382.6억원10,762,890주1476.6억원
cmvlsuaje04v70zcijbfpjt33fsc-stock-price039840:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaj704v40zcih1pycpnn1
{ "value": "039840", "scheme": "krx_code" }
{
  "value": "039840",
  "scheme": "krx_code"
}
—2026-10-22039840039840KR7039840004디오KOSDAQ10,400원-160원-1.52%10,570원10,570원10,120원73,7977.6억원13,415,828주1395.2억원
cmvlsuajr04vd0zci4zqs4dphfsc-stock-price039860:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuajk04va0zciact2rdyf1
{ "value": "039860", "scheme": "krx_code" }
{
  "value": "039860",
  "scheme": "krx_code"
}
—2026-10-22039860039860KR7039860002나노엔텍KOSDAQ4,490원-100원-2.18%4,550원4,690원4,490원938,41043억원38,093,053주1710.3억원
cmvlsuak404vj0zcihm4c2tlnfsc-stock-price039980:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuajx04vg0zcilefoc6l41
{ "value": "039980", "scheme": "krx_code" }
{
  "value": "039980",
  "scheme": "krx_code"
}
—2026-10-22039980039980KR7039980008폴라리스AIKOSDAQ5,400원900원20.00%4,930원5,800원4,700원5,322,666287.1억원14,381,214주776.5억원
cmvlsuakf04vp0zcik2nuqpojfsc-stock-price040160:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuak904vm0zcitx405xcx1
{ "value": "040160", "scheme": "krx_code" }
{
  "value": "040160",
  "scheme": "krx_code"
}
—2026-10-22040160040160KR7040160004누리플렉스KOSDAQ4,570원-355원-7.21%5,050원5,050원4,500원30,8091.4억원11,883,351주543억원
cmvlsuakr04vv0zcilxuwvgzqfsc-stock-price040300:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuakm04vs0zcifhmq6bg71
{ "value": "040300", "scheme": "krx_code" }
{
  "value": "040300",
  "scheme": "krx_code"
}
—2026-10-22040300040300KR7040300006YTNKOSDAQ1,904원-47원-2.41%1,970원1,989원1,892원58,6331.1억원47,676,980주907.7억원
cmvlsual604w10zcithf91oucfsc-stock-price040350:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuakz04vy0zcipcb38v5i1
{ "value": "040350", "scheme": "krx_code" }
{
  "value": "040350",
  "scheme": "krx_code"
}
—2026-10-22040350040350KR7040350001크레오에스지KOSDAQ2,765원-85원-2.98%2,825원2,840원2,715원41,2811.1억원19,856,196주549억원
cmvlsualh04w70zcipoatjtl4fsc-stock-price040420:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsualb04w40zci78to9ws31
{ "value": "040420", "scheme": "krx_code" }
{
  "value": "040420",
  "scheme": "krx_code"
}
—2026-10-22040420040420KR7040420002정상제이엘에스KOSDAQ5,740원-10원-0.17%5,750원5,770원5,720원5,6003215만원15,677,552주899.8억원
cmvlsualt04wd0zciuxjyszkgfsc-stock-price040610:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsualn04wa0zcik8hqh8ls1
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
—2026-10-22040610040610KR7040610008SG&GKOSDAQ2,900원-15원-0.51%2,985원2,985원2,857원20,4525912.9만원17,043,598주494.2억원
cmvlsuam604wj0zciap2ho37pfsc-stock-price040910:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuam104wg0zciab47hvh11
{ "value": "040910", "scheme": "krx_code" }
{
  "value": "040910",
  "scheme": "krx_code"
}
—2026-10-22040910040910KR7040910002아이씨디KOSDAQ3,740원-95원-2.48%3,835원3,850원3,710원9,4713578.9만원18,174,275주679.7억원
cmvlsuamj04wp0zcir1ou3fqufsc-stock-price041020:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuame04wm0zcitbfjtq8l1
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
—2026-10-22041020041020KR7041020009폴라리스오피스KOSDAQ2,765원-10원-0.36%2,830원2,880원2,725원364,72710.1억원49,683,793주1373.7억원
cmvlsuan604wv0zcisz1c8tl2fsc-stock-price041190:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuamw04ws0zci957bobat1
{ "value": "041190", "scheme": "krx_code" }
{
  "value": "041190",
  "scheme": "krx_code"
}
—2026-10-22041190041190KR7041190000우리기술투자KOSDAQ4,800원-130원-2.64%4,995원5,030원4,750원842,27541억원79,800,000주3830.4억원
cmvlsuanm04x10zcidtpddfczfsc-stock-price041440:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuang04wy0zcimpbylqft1
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
—2026-10-22041440041440KR7041440009현대에버다임KOSDAQ6,060원100원1.68%6,130원6,500원6,010원345,92521.5억원17,841,712주1081.2억원
cmvlsuany04x70zci7rgpqz0nfsc-stock-price041460:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuans04x40zcif5e82hgf1
{ "value": "041460", "scheme": "krx_code" }
{
  "value": "041460",
  "scheme": "krx_code"
}
—2026-10-22041460041460KR7041460007한국전자인증KOSDAQ3,135원-40원-1.26%3,185원3,185원3,130원24,0267536.3만원18,430,109주577.7억원
157,937건 중 29,451–29,500← 이전590 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬