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
cmvlsukha07ry0zciwemzf8i5fsc-stock-price153490:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukh307rw0zciexnpizud1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-10-22153490153490KR7153490008우리이앤엘하루틴KOSDAQ3,165원-35원-1.09%3,200원3,200원3,005원8,2312595.1만원10,296,000주325.8억원
cmvlsukj007sf0zciennykyxbfsc-stock-price154040:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukis07sc0zcis8nvl4vh1
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-10-22154040154040KR7154040000다산솔루에타KOSDAQ10,510원-220원-2.05%10,550원10,730원10,420원9541019.5만원2,161,561주227.1억원
cmvlsukjt07sn0zcirrp5ytg1fsc-stock-price155660:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukjm07sk0zciz1dg7j8r1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-10-22155660155660KR7155660004DSRKOSPI4,245원20원0.47%4,225원4,245원4,145원13,6345723.5만원16,000,000주679.2억원
cmvlsuku607vl0zci9nkd8k1dfsc-stock-price170900:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsuku007vi0zciplmwvjj01
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-10-22170900170900KR7170900005동아에스티KOSPI35,000원-450원-1.27%35,400원35,400원34,600원3,5351.2억원9,727,881주3404.7억원
cmvlsukuj07vn0zcigw7askuwfsc-stock-price170920:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukuc07vm0zcidb4i51591
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-10-22170920170920KR7170920003엘티씨KOSDAQ34,800원-1,400원-3.87%35,750원37,500원34,750원194,56170억원10,564,126주3676.3억원
cmvlsuk9207pn0zcib39kyh4bfsc-stock-price145170:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk8v07pm0zci970yfh2l1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-10-22145170145170KR7145170007노브랜드KOSDAQ2,960원-180원-5.73%3,130원3,180원2,940원59,5561.8억원16,908,405주500.4억원
cmvlsuk9g07pr0zcie1x7qj9kfsc-stock-price145210:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk9b07pq0zci6s510vev1
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-10-22145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmvlsuk9y07pw0zciyj38k2lpfsc-stock-price145270:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuk9r07pu0zcitlhdjgqw1
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-10-22145270145270KR7145270005케이탑리츠KOSPI797원-7원-0.87%818원818원796원42,8713436.5만원48,060,774주383억원
cmvlsukaa07q00zciw7qg9s9yfsc-stock-price145720:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuka507py0zcibxfqhone1
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-10-22145720145720KR7145720009덴티움KOSPI39,500원-150원-0.38%39,800원40,300원39,200원23,0489.1억원8,623,891주3406.4억원
cmvlsukap07q40zcibgmzu1g6fsc-stock-price145990:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukaj07q20zcit9fg5e6d1
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-10-22145990145990KR7145990008삼양사KOSPI43,700원-350원-0.79%44,250원44,350원43,700원3,9181.7억원10,313,449주4506.9억원
cmvlsukb307q80zciiwxyz1jdfsc-stock-price145995:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukaw07q60zci5rqzkne51
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-10-22145995145995KR7145991006삼양사우KOSPI30,900원300원0.98%30,900원31,000원30,600원4,0911.2억원370,070주114.3억원
cmvlsukbg07qc0zcih0hh5d65fsc-stock-price146060:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukb907qa0zcin8s05g8i1
{ "value": "146060", "scheme": "krx_code" }
{
  "value": "146060",
  "scheme": "krx_code"
}
—2026-10-22146060146060KR7146060009율촌KOSDAQ1,000원7원0.70%1,065원1,065원975원15,9211570.3만원24,015,595주240.1억원
cmvlsukhq07s20zcirfdwlp45fsc-stock-price153710:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukhl07s10zci59jlp3du1
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-10-22153710153710KR7153710009옵티팜KOSDAQ4,345원0원0.00%4,445원4,445원4,205원14,4466181.4만원14,669,958주637.4억원
cmvlsuki407s60zci9jsdjyzqfsc-stock-price153890:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukhy07s40zciyhxy2ftn1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-10-22153890153890KR7153890009져스텍KOSDAQ6,850원-370원-5.12%7,220원7,270원6,850원68,7784.8억원12,143,530주831.8억원
cmvlsukii07sa0zci40qtljiwfsc-stock-price154030:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukib07s80zci656ugci81
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-10-22154030154030KR7154030001아시아종묘KOSDAQ1,500원12원0.81%1,480원1,550원1,468원7,8671186.1만원12,061,867주180.9억원
cmvlsukje07si0zci9jk50knyfsc-stock-price155650:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukj807sg0zciy3t10w0v1
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-10-22155650155650KR7155650005와이엠씨KOSDAQ3,485원-170원-4.65%3,655원3,655원3,440원58,6772억원18,974,358주661.2억원
cmvlsukk707sq0zcijhaadn9bfsc-stock-price156100:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukk007so0zcikr707jam1
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-10-22156100156100KR7156100000엘앤케이바이오KOSDAQ6,740원60원0.90%6,750원6,990원6,510원133,1759억원22,351,153주1506.4억원
cmvlsukko07sv0zciyq3cykzxfsc-stock-price158430:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukki07st0zcizrtrp2hs1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-10-22158430158430KR7158430009아톤KOSDAQ4,955원-255원-4.89%5,450원5,460원4,940원920,03247.5억원24,482,092주1213억원
cmvlsukl107sz0zci6rcs63ghfsc-stock-price159010:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukkv07sx0zci40kr2l5r1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-10-22159010159010KR7159010008아스플로KOSDAQ30,500원-200원-0.65%30,350원31,550원29,500원151,36946.4억원13,334,739주4067억원
cmvlsuklf07t30zcidk21d2uffsc-stock-price159580:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukl907t10zci62922tfo1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-10-22159580159580KR7159580000제로투세븐KOSDAQ2,040원-20원-0.97%2,040원2,045원2,000원16,2813285.8만원20,032,636주408.6억원
cmvlsuklu07t70zcibrxjnk3vfsc-stock-price159910:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukln07t50zci1az4ie891
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-10-22159910159910KR7159910009에코글로우KOSDAQ2,960원15원0.51%3,235원3,235원2,855원4,0281201.3만원10,467,097주309.8억원
cmvlsukm607tb0zcihcw3o2vlfsc-stock-price160190:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukm107t90zciby9pyitj1
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-10-22160190160190KR7160190005하이젠알앤엠KOSDAQ20,100원-1,050원-4.96%20,900원21,450원19,960원173,78235.5억원30,888,000주6208.4억원
cmvlsukmk07tf0zcijkzbzywufsc-stock-price160550:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukmf07td0zciod523wdh1
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-10-22160550160550KR7160550000NEWKOSDAQ950원-15원-1.55%964원970원949원18,6061778.3만원27,906,106주265.1억원
cmvlsukn307tj0zcivpzmm1hcfsc-stock-price160980:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukmx07ti0zcin1aovjug1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-10-22160980160980KR7160980009싸이맥스KOSDAQ20,150원-1,100원-5.18%21,050원21,450원20,050원99,54120.3억원10,924,243주2201.2억원
cmvlsukng07tn0zcir8co9gmhfsc-stock-price161000:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukna07tl0zci6rpiqxar1
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-10-22161000161000KR7161000005애경케미칼KOSPI11,150원-800원-6.69%11,940원11,940원11,050원469,43153.1억원48,648,709주5424.3억원
cmvlsukny07tr0zci3wtdkfmsfsc-stock-price161390:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuknr07tq0zciet9bk7ow1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-10-22161390161390KR7161390000한국타이어앤테크놀로지KOSPI61,600원0원0.00%60,800원62,300원60,300원257,298158.1억원123,875,069주7.6조원
cmvlsukoa07tv0zcixgq1fjnefsc-stock-price161580:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsuko407tt0zci5nkdaqel1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-10-22161580161580KR7161580006필옵틱스KOSDAQ30,500원-1,800원-5.57%32,050원32,350원30,300원134,55841.6억원23,445,247주7150.8억원
cmvlsukon07tz0zciqjwd09w9fsc-stock-price161890:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukoh07tx0zcipn4qz4121
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-10-22161890161890KR7161890009한국콜마KOSPI124,800원-2,300원-1.81%125,600원129,400원124,500원97,601123.6억원23,605,077주2.9조원
cmvlsukp107u30zci669cdla2fsc-stock-price162120:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukov07u10zcir2di521i1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-10-22162120162120KR7162120000루켄테크놀러지스KONEX3,930원45원1.16%3,995원3,995원3,790원5,4342069.1만원11,156,602주438.4억원
cmvlsukpf07u70zcigosqpp5xfsc-stock-price162300:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:27cmvlsukp807u50zci6sqiawoq1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-10-22162300162300KR7162300008신스틸KOSDAQ1,986원-54원-2.65%2,130원2,130원1,960원146,8862.9억원41,471,382주823.6억원
cmvlsukpt07ub0zci511qcqr7fsc-stock-price163280:202610222026-10-22dayperiod2026-10-24 11:48:272026-10-24 11:48:28cmvlsukpm07u90zcie3cvq4xq1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-10-22163280163280KR7163280001에어레인KOSDAQ3,485원-145원-3.99%3,700원3,700원3,485원27,3379697.2만원13,603,078주474억원
cmvlsukq707uf0zcimyova6mgfsc-stock-price163560:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukq007ud0zcion610yof1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-10-22163560163560KR7163560006동일고무벨트KOSPI5,340원-40원-0.74%5,440원5,440원5,270원21,3131.1억원13,900,000주742.2억원
cmvlsukql07uj0zcigarx8hdwfsc-stock-price163730:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukqe07uh0zciz2rtad6j1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-10-22163730163730KR7163730005핑거KOSDAQ11,890원-250원-2.06%12,220원12,220원11,600원47,7205.6억원12,765,717주1517.8억원
cmvlsukqz07un0zcic87sb1y1fsc-stock-price166090:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukqs07ul0zcihdy6cjlo1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-10-22166090166090KR7166090001하나머티리얼즈KOSDAQ52,500원-2,400원-4.37%55,000원58,100원51,700원237,504127.6억원19,777,674주1조원
cmvlsukrc07ur0zci8u5bmik4fsc-stock-price166480:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukr507up0zcilvncd37a1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-10-22166480166480KR7166480004코아스템켐온KOSDAQ1,672원-62원-3.58%1,731원1,734원1,666원113,0031.9억원52,870,376주883.9억원
cmvlsukrp07uv0zci98bsxxxhfsc-stock-price168330:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukrj07ut0zcicep521ot1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-10-22168330168330KR7168330009내츄럴엔도텍KOSDAQ2,040원-30원-1.45%2,140원2,140원2,020원12,7072602만원31,754,900주647.7억원
cmvlsuks707v00zcid7mu85umfsc-stock-price168360:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsuks007uy0zcimnjzq8e21
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-10-22168360168360KR7168360006펨트론KOSDAQ9,850원-750원-7.08%10,490원10,660원9,780원142,80114.5억원22,392,557주2205.6억원
cmvlsuksl07v40zciw8zagkwkfsc-stock-price169330:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukse07v20zci60ugl9fw1
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-10-22169330169330KR7169330008엠브레인KOSDAQ1,798원5원0.28%1,763원1,799원1,750원14,5052573.1만원18,316,918주329.3억원
cmvlsuksy07v80zcif7xll8w6fsc-stock-price169670:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukss07v60zcigw6ks08r1
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-10-22169670169670KR7169670007코스텍시스템KONEX5,400원-200원-3.57%5,400원5,400원5,400원105.4만원2,868,401주154.8억원
cmvlsuktc07vc0zcifi02lb7yfsc-stock-price170030:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukt507va0zciqfcd2hql1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-10-22170030170030KR7170030001현대공업KOSDAQ4,755원-45원-0.94%4,900원4,900원4,750원7,2723469.6만원15,340,000주729.4억원
cmvlsuktp07vg0zcia5mxt2vpfsc-stock-price170790:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukti07ve0zciylmc4n5k1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-10-22170790170790KR7170790000파이오링크KOSDAQ8,020원170원2.17%8,010원8,250원7,780원26,2282억원6,397,335주513억원
cmvlsukx807wf0zcias1i5cyffsc-stock-price174900:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukx207wd0zcixp38f28q1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-10-22174900174900KR7174900001앱클론KOSDAQ22,950원-700원-2.96%23,400원24,300원22,850원210,52049.3억원19,952,129주4579억원
cmvlsukyu07wv0zci7iu1xycefsc-stock-price176590:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsukyn07wt0zcimav8zcyt1
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-10-22176590176590KR7176590008코나솔KONEX1,863원23원1.25%2,010원2,080원1,820원21941.3만원5,836,383주108.7억원
cmvlsul0y07xe0zci9qs3bl54fsc-stock-price178320:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul0p07xd0zcixxll2myh1
{ "value": "178320", "scheme": "krx_code" }
{
  "value": "178320",
  "scheme": "krx_code"
}
—2026-10-22178320178320KR7178320008서진시스템KOSDAQ33,950원-50원-0.15%34,050원35,350원33,550원1,214,020415억원63,723,489주2.1조원
cmvlsul1d07xj0zcikcm3ft43fsc-stock-price178600:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul1707xh0zci7w9olarb1
{ "value": "178600", "scheme": "krx_code" }
{
  "value": "178600",
  "scheme": "krx_code"
}
—2026-10-22178600178600KR7178600003대동고려삼KONEX1,699원0원0.00%1,951원1,951원1,699원23,650원4,449,600주75.5억원
cmvlsul1q07xn0zciplrg4xlifsc-stock-price178780:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul1k07xl0zciv4fy91jg1
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-10-22178780178780KR7178780003일월지엠엘KOSDAQ2,240원-20원-0.88%2,230원2,255원2,200원8,6911921.8만원18,639,195주417.5억원
cmvlsul2407xr0zci328v8rfkfsc-stock-price178920:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul1y07xp0zcigidwt7f31
{ "value": "178920", "scheme": "krx_code" }
{
  "value": "178920",
  "scheme": "krx_code"
}
—2026-10-22178920178920KR7178920005PI첨단소재KOSPI16,590원-730원-4.21%17,320원17,320원16,590원27,3404.6억원29,366,322주4871.8억원
cmvlsul2i07xv0zcirezmejawfsc-stock-price179290:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul2b07xt0zcib266hk6t1
{ "value": "179290", "scheme": "krx_code" }
{
  "value": "179290",
  "scheme": "krx_code"
}
—2026-10-22179290179290KR7179290002엠아이텍KOSDAQ4,225원-345원-7.55%4,570원4,570원4,200원277,82911.9억원32,365,678주1367.4억원
cmvlsul2z07xz0zci2t8pviw2fsc-stock-price179530:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul2s07xy0zcif0of0jnb1
{ "value": "179530", "scheme": "krx_code" }
{
  "value": "179530",
  "scheme": "krx_code"
}
—2026-10-22179530179530KR7179530001애드바이오텍KOSDAQ2,060원-85원-3.96%2,105원2,105원1,976원84,4771.7억원31,123,920주641.1억원
cmvlsul3c07y30zcis7f9pc36fsc-stock-price179720:202610222026-10-22dayperiod2026-10-24 11:48:282026-10-24 11:48:28cmvlsul3607y20zciv3tb9sls1
{ "value": "179720", "scheme": "krx_code" }
{
  "value": "179720",
  "scheme": "krx_code"
}
—2026-10-22179720179720KR7179720008머니무브KONEX7,000원-900원-11.39%7,800원7,800원6,800원4230.2만원2,750,018주192.5억원
157,937건 중 29,601–29,650← 이전593 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬