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
cmvlsu7cy03fv0zcipt71bpfhfsc-stock-price017800:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7cs03fs0zciyuq8d3sq1
{ "value": "017800", "scheme": "krx_code" }
{
  "value": "017800",
  "scheme": "krx_code"
}
—2026-10-22017800017800KR7017800004현대엘리베이터KOSPI67,200원-900원-1.32%67,900원68,500원67,100원73,55349.8억원39,092,385주2.6조원
cmvlsu7db03g10zcijf5pja6vfsc-stock-price017810:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7d503fy0zcij9stpajk1
{ "value": "017810", "scheme": "krx_code" }
{
  "value": "017810",
  "scheme": "krx_code"
}
—2026-10-22017810017810KR7017810003풀무원KOSPI8,420원-50원-0.59%8,470원8,530원8,340원18,5681.5억원38,120,542주3209.7억원
cmvlsu7dn03g70zciqg3o97wtfsc-stock-price017860:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7di03g40zcizdqssayq1
{ "value": "017860", "scheme": "krx_code" }
{
  "value": "017860",
  "scheme": "krx_code"
}
—2026-10-22017860017860KR7017860008DS단석KOSPI10,200원-190원-1.83%10,460원10,590원9,900원114,40711.6억원17,653,634주1800.6억원
cmvlsu7e103gd0zciaqzs0kljfsc-stock-price017890:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7dv03ga0zcia9f8ecps1
{ "value": "017890", "scheme": "krx_code" }
{
  "value": "017890",
  "scheme": "krx_code"
}
—2026-10-22017890017890KR7017890005한국알콜KOSDAQ14,170원-310원-2.14%14,480원14,550원14,070원40,6975.7억원20,673,506주2929.4억원
cmvlsu7ef03gj0zciccvx2xsofsc-stock-price017900:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7e803gg0zcimbvnukld1
{ "value": "017900", "scheme": "krx_code" }
{
  "value": "017900",
  "scheme": "krx_code"
}
—2026-10-22017900017900KR7017900002광전자KOSPI7,500원-570원-7.06%7,900원8,200원7,480원801,80662.3억원57,943,763주4345.7억원
cmvlsu7es03gp0zcisa7li44tfsc-stock-price017940:202610222026-10-22dayperiod2026-10-24 11:48:102026-10-24 11:48:10cmvlsu7el03gm0zcii47jsh3k1
{ "value": "017940", "scheme": "krx_code" }
{
  "value": "017940",
  "scheme": "krx_code"
}
—2026-10-22017940017940KR7017940008E1KOSPI85,100원-2,200원-2.52%89,000원89,000원85,000원5,4114.6억원6,860,000주5837.8억원
cmvlsu99d04ah0zciowmvbmtafsc-stock-price033160:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99604af0zcie8sryx491
{ "value": "033160", "scheme": "krx_code" }
{
  "value": "033160",
  "scheme": "krx_code"
}
—2026-10-22033160033160KR7033160003엠케이전자KOSDAQ14,300원-800원-5.30%14,910원15,200원14,120원723,381105억원24,564,058주3512.6억원
cmvlsu99p04an0zciir8b31r1fsc-stock-price033170:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99j04al0zcin8ry1mvq1
{ "value": "033170", "scheme": "krx_code" }
{
  "value": "033170",
  "scheme": "krx_code"
}
—2026-10-22033170033170KR7033170002시그네틱스KOSDAQ3,140원-50원-1.57%3,150원3,240원3,090원105,0583.3억원17,145,663주538.3억원
cmvlsu9a104at0zcib3t3xdjpfsc-stock-price033200:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu99v04aq0zciwc6k1j8w1
{ "value": "033200", "scheme": "krx_code" }
{
  "value": "033200",
  "scheme": "krx_code"
}
—2026-10-22033200033200KR7033200007모아텍KOSDAQ2,350원-20원-0.84%2,365원2,370원2,325원39391.8만원9,204,529주216.3억원
cmvlsu9af04az0zci40fh13n6fsc-stock-price033230:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9a804aw0zciizy59r1j1
{ "value": "033230", "scheme": "krx_code" }
{
  "value": "033230",
  "scheme": "krx_code"
}
—2026-10-22033230033230KR7033230004인성정보KOSDAQ1,036원-24원-2.26%1,061원1,070원1,013원174,8611.8억원50,515,380주523.3억원
cmvlsu9ar04b50zci75lsj5bhfsc-stock-price033240:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ak04b20zcim1650vrn1
{ "value": "033240", "scheme": "krx_code" }
{
  "value": "033240",
  "scheme": "krx_code"
}
—2026-10-22033240033240KR7033240003자화전자KOSPI21,850원-450원-2.02%22,050원22,700원21,700원77,73017.2억원21,605,502주4720.8억원
cmvlsu9b304bb0zci6of6nrahfsc-stock-price033250:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ay04b80zcizlb7ed811
{ "value": "033250", "scheme": "krx_code" }
{
  "value": "033250",
  "scheme": "krx_code"
}
—2026-10-22033250033250KR7033250002체시스KOSPI3,560원-205원-5.44%3,765원3,810원3,475원28,9381억원6,400,000주227.8억원
cmvlsu9bg04bh0zcixtj62oawfsc-stock-price033270:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ba04be0zci1ep9qf1t1
{ "value": "033270", "scheme": "krx_code" }
{
  "value": "033270",
  "scheme": "krx_code"
}
—2026-10-22033270033270KR7033270000유나이티드제약KOSPI17,200원-230원-1.32%17,410원17,510원17,140원17,5833억원15,910,775주2736.6억원
cmvlsu9c004bo0zciipy0c00yfsc-stock-price033290:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9bs04bm0zcilrtocaae1
{ "value": "033290", "scheme": "krx_code" }
{
  "value": "033290",
  "scheme": "krx_code"
}
—2026-10-22033290033290KR7033290008로젠KOSDAQ1,622원29원1.82%1,577원1,650원1,577원152,9942.4억원56,156,301주910.8억원
cmvlsu9cf04bu0zci1phi25pufsc-stock-price033310:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9c804bs0zcii57zvdin1
{ "value": "033310", "scheme": "krx_code" }
{
  "value": "033310",
  "scheme": "krx_code"
}
—2026-10-22033310033310KR7033310004엠투엔KOSDAQ1,347원-19원-1.39%1,361원1,388원1,347원9,8911342.6만원39,972,456주538.4억원
cmvlsu9cs04c00zcitw04ye84fsc-stock-price033320:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9cl04by0zcixr5t306h1
{ "value": "033320", "scheme": "krx_code" }
{
  "value": "033320",
  "scheme": "krx_code"
}
—2026-10-22033320033320KR7033320003제이씨현시스템KOSDAQ3,010원25원0.84%2,950원3,160원2,950원76,2982.3억원19,114,432주575.3억원
cmvlsu9d504c60zciyxkfphqrfsc-stock-price033340:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9cz04c40zcikj3ovshw1
{ "value": "033340", "scheme": "krx_code" }
{
  "value": "033340",
  "scheme": "krx_code"
}
—2026-10-22033340033340KR7033340001좋은사람들KOSDAQ1,701원-96원-5.34%1,671원1,777원1,653원284,5184.8억원19,390,111주329.8억원
cmvlsu9di04cc0zcic6htjefvfsc-stock-price033500:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9db04c90zciq76rxzgs1
{ "value": "033500", "scheme": "krx_code" }
{
  "value": "033500",
  "scheme": "krx_code"
}
—2026-10-22033500033500KR7033500000동성화인텍KOSDAQ13,270원-390원-2.86%13,560원13,620원13,170원99,43913.2억원29,989,494주3979.6억원
cmvlsu9dt04ci0zciqlgk0awefsc-stock-price033530:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9do04cf0zcinwjmtpm81
{ "value": "033530", "scheme": "krx_code" }
{
  "value": "033530",
  "scheme": "krx_code"
}
—2026-10-22033530033530KR7033530007SJG세종KOSPI5,930원-260원-4.20%6,110원6,220원5,900원37,3852.2억원27,052,299주1604.2억원
cmvlsu9e604co0zciq88qnydnfsc-stock-price033540:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9e004cl0zcizemqetjx1
{ "value": "033540", "scheme": "krx_code" }
{
  "value": "033540",
  "scheme": "krx_code"
}
—2026-10-22033540033540KR7033540006파라텍KOSDAQ2,665원-80원-2.91%2,795원2,795원2,640원12,5123363만원10,449,266주278.4억원
cmvlsu9ek04cu0zciycah5fugfsc-stock-price033560:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9ed04cr0zci4i4vuho91
{ "value": "033560", "scheme": "krx_code" }
{
  "value": "033560",
  "scheme": "krx_code"
}
—2026-10-22033560033560KR7033560004블루콤KOSDAQ5,770원-210원-3.51%5,990원6,040원5,720원8,2994852.8만원17,100,000주986.6억원
cmvlsu9ex04d00zcibo712olzfsc-stock-price033640:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9eq04cx0zcivwtmkw6d1
{ "value": "033640", "scheme": "krx_code" }
{
  "value": "033640",
  "scheme": "krx_code"
}
—2026-10-22033640033640KR7033640004네패스KOSDAQ23,450원-2,400원-9.28%25,350원25,550원23,150원281,66267.2억원23,059,202주5407.3억원
cmvlsu9fc04d60zcilzz01atvfsc-stock-price033780:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9f504d30zciyfvoogry1
{ "value": "033780", "scheme": "krx_code" }
{
  "value": "033780",
  "scheme": "krx_code"
}
—2026-10-22033780033780KR7033780008KT&GKOSPI193,800원-200원-0.10%195,600원196,300원192,600원278,638541.5억원103,810,456주20.1조원
cmvlsu9fp04dc0zciqvbszqrrfsc-stock-price033790:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9fj04d90zcihep3bkyc1
{ "value": "033790", "scheme": "krx_code" }
{
  "value": "033790",
  "scheme": "krx_code"
}
—2026-10-22033790033790KR7033790007피노KOSDAQ7,330원-510원-6.51%7,680원7,680원7,250원1,640,860121.5억원86,012,953주6304.7억원
cmvlsu9g204di0zciqdadetbkfsc-stock-price033830:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9fv04df0zcibeg9v2lu1
{ "value": "033830", "scheme": "krx_code" }
{
  "value": "033830",
  "scheme": "krx_code"
}
—2026-10-22033830033830KR7033830001티비씨KOSDAQ1,684원2원0.12%1,711원1,711원1,675원810136.3만원18,907,130주318.3억원
cmvlsu9gg04dn0zcixnoxfjf8fsc-stock-price033920:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9g904dl0zci23yfgzjx1
{ "value": "033920", "scheme": "krx_code" }
{
  "value": "033920",
  "scheme": "krx_code"
}
—2026-10-22033920033920KR7033920000무학KOSPI7,170원40원0.56%7,200원7,200원7,080원32,2952.3억원28,500,000주2043.4억원
cmvlsu9h504e00zcipmbf2ptzfsc-stock-price034120:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9gz04dw0zciqk4atne51
{ "value": "034120", "scheme": "krx_code" }
{
  "value": "034120",
  "scheme": "krx_code"
}
—2026-10-22034120034120KR7034120006SBSKOSPI11,020원-100원-0.90%11,100원11,110원10,910원4,2054621.3만원18,551,238주2044.3억원
cmvlsu9hw04ec0zciguqne29qfsc-stock-price034230:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9hq04e80zcikkbls3rt1
{ "value": "034230", "scheme": "krx_code" }
{
  "value": "034230",
  "scheme": "krx_code"
}
—2026-10-22034230034230KR7034230003파라다이스KOSPI9,730원0원0.00%9,670원9,800원9,610원215,24420.8억원92,629,382주9012.8억원
cmvlsu9p604ht0zci0g852jt8fsc-stock-price035620:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9oy04ho0zci5f755cvv1
{ "value": "035620", "scheme": "krx_code" }
{
  "value": "035620",
  "scheme": "krx_code"
}
—2026-10-22035620035620KR7035620004바른손이앤에이KOSDAQ418원31원8.01%362원455원356원2,448,8579.8억원18,609,918주77.7억원
cmvlsu9pj04hz0zcizkelbmq7fsc-stock-price035720:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9pe04hw0zcixwlfsnlx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오2026-10-22035720035720KR7035720002카카오KOSPI30,350원-600원-1.94%30,400원30,875원30,200원1,009,913307.4억원443,000,510주13.4조원
cmvlsu9rx04iz0zciuum5jn2sfsc-stock-price036010:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9rq04ix0zcicweay0pg1
{ "value": "036010", "scheme": "krx_code" }
{
  "value": "036010",
  "scheme": "krx_code"
}
—2026-10-22036010036010KR7036010007아비코전자KOSDAQ6,350원-140원-2.16%6,520원6,650원6,240원52,6963.4억원13,292,934주844.1억원
cmvlsu9so04jb0zcigd4aw95kfsc-stock-price036090:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9si04j90zcifs7y9c7x1
{ "value": "036090", "scheme": "krx_code" }
{
  "value": "036090",
  "scheme": "krx_code"
}
—2026-10-22036090036090KR7036090009위지트KOSDAQ1,210원-22원-1.79%1,232원1,247원1,201원93,4861.1억원42,550,514주514.8억원
cmvlsu9tf04jn0zcizrtmtx4wfsc-stock-price036170:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9t704jl0zciistgtssb1
{ "value": "036170", "scheme": "krx_code" }
{
  "value": "036170",
  "scheme": "krx_code"
}
—2026-10-22036170036170KR7036170009에이치엠넥스KOSDAQ2,540원-125원-4.69%2,590원2,685원2,530원120,1243억원61,365,626주1558.6억원
cmvlsu9xf04lc0zcitwpecfy9fsc-stock-price036570:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9x804l80zci04l29jqm1
{ "value": "036570", "scheme": "krx_code" }
{
  "value": "036570",
  "scheme": "krx_code"
}
—2026-10-22036570036570KR7036570000NCKOSPI211,500원-2,500원-1.17%212,000원214,500원209,000원61,762130.4억원21,544,022주4.5조원
cmvlsu9y504lo0zci0dbb9jwlfsc-stock-price036620:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9xz04ll0zciu4oy8jz81
{ "value": "036620", "scheme": "krx_code" }
{
  "value": "036620",
  "scheme": "krx_code"
}
—2026-10-22036620036620KR7036620003감성코퍼레이션KOSDAQ3,490원-15원-0.43%3,520원3,545원3,430원180,7606.2억원89,862,944주3136.2억원
cmvlsu9yt04m00zcitlig8egsfsc-stock-price036640:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9yo04lw0zci5yqtv06t1
{ "value": "036640", "scheme": "krx_code" }
{
  "value": "036640",
  "scheme": "krx_code"
}
—2026-10-22036640036640KR7036640001HRSKOSDAQ4,795원-5원-0.10%4,850원4,880원4,775원10,4615038.8만원16,354,800주784.2억원
cmvlsu9zh04mb0zcivxy26q1afsc-stock-price036690:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9zc04m80zcilipyuory1
{ "value": "036690", "scheme": "krx_code" }
{
  "value": "036690",
  "scheme": "krx_code"
}
—2026-10-22036690036690KR7036690006코맥스KOSDAQ2,885원0원0.00%0원0원0원00원43,567,455주1256.9억원
cmvlsu9zv04mh0zci6xikm89lfsc-stock-price036710:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsu9zp04me0zcidhj3bn7f1
{ "value": "036710", "scheme": "krx_code" }
{
  "value": "036710",
  "scheme": "krx_code"
}
—2026-10-22036710036710KR7036710002심텍홀딩스KOSDAQ3,565원-70원-1.93%3,635원3,795원3,495원222,5408억원52,827,754주1883.3억원
cmvlsua0704mn0zciteez41ajfsc-stock-price036800:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua0104mk0zci2771p9ka1
{ "value": "036800", "scheme": "krx_code" }
{
  "value": "036800",
  "scheme": "krx_code"
}
—2026-10-22036800036800KR7036800001나이스정보통신KOSDAQ7,620원0원0.00%7,670원7,870원7,470원55,5094.2억원45,500,000주3467.1억원
cmvlsua0l04mt0zci4p71xy6afsc-stock-price036810:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua0f04mq0zcisy7ul0jf1
{ "value": "036810", "scheme": "krx_code" }
{
  "value": "036810",
  "scheme": "krx_code"
}
—2026-10-22036810036810KR7036810000에프에스티KOSDAQ26,350원-1,150원-4.18%27,250원27,850원26,350원110,33929.6억원21,649,789주5704.7억원
cmvlsuabx04rw0zci3480fj3kfsc-stock-price038870:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuabs04rt0zcixr8bmrrb1
{ "value": "038870", "scheme": "krx_code" }
{
  "value": "038870",
  "scheme": "krx_code"
}
—2026-10-22038870038870KR7038870002에코심플렉스KOSDAQ2,040원-65원-3.09%2,190원2,190원2,040원6,9831450.2만원14,014,949주285.9억원
cmvlsuacl04s70zcihg54pwqmfsc-stock-price038950:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuacg04s50zcih47st0sd1
{ "value": "038950", "scheme": "krx_code" }
{
  "value": "038950",
  "scheme": "krx_code"
}
—2026-10-22038950038950KR7038950002파인디지털KOSDAQ2,750원-60원-2.14%2,760원2,895원2,750원781217.9만원10,210,765주280.7억원
cmvlsuada04sk0zcipvt9rjsffsc-stock-price039020:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuad404sh0zciah56p1nz1
{ "value": "039020", "scheme": "krx_code" }
{
  "value": "039020",
  "scheme": "krx_code"
}
—2026-10-22039020039020KR7039020003이건홀딩스KOSDAQ2,595원-65원-2.44%2,660원2,675원2,590원46,8331.2억원22,584,709주586억원
cmvlsuadz04sw0zciphw6ng7cfsc-stock-price039130:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuadt04ss0zcirp4npel91
{ "value": "039130", "scheme": "krx_code" }
{
  "value": "039130",
  "scheme": "krx_code"
}
—2026-10-22039130039130KR7039130000하나투어KOSPI28,300원250원0.89%27,800원28,900원27,800원15,5694.4억원15,489,932주4383.6억원
cmvlsuaep04t80zcil1n7nygtfsc-stock-price039240:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaei04t40zci53x51p791
{ "value": "039240", "scheme": "krx_code" }
{
  "value": "039240",
  "scheme": "krx_code"
}
—2026-10-22039240039240KR7039240007경남스틸KOSDAQ1,889원-14원-0.74%1,903원1,921원1,869원18,6773505.2만원26,979,604주509.6억원
cmvlsuafe04tj0zci4umcvo2wfsc-stock-price039310:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuaf804th0zciynke2p301
{ "value": "039310", "scheme": "krx_code" }
{
  "value": "039310",
  "scheme": "krx_code"
}
—2026-10-22039310039310KR7039310008세중KOSDAQ1,171원-18원-1.51%1,189원1,189원1,140원17,8432121.2만원18,121,667주212.2억원
cmvlsuafs04tp0zci6c8ex1wjfsc-stock-price039340:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsuafl04tn0zcifxcsc2wk1
{ "value": "039340", "scheme": "krx_code" }
{
  "value": "039340",
  "scheme": "krx_code"
}
—2026-10-22039340039340KR7039340005한국경제TVKOSDAQ4,890원30원0.62%4,855원4,890원4,810원1,994970.3만원22,000,000주1075.8억원
cmvlsuapb04xt0zci2e8q0grafsc-stock-price041650:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuap504xq0zcihht7yqrp1
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-10-22041650041650KR7041650003상신브레이크KOSPI2,040원-15원-0.73%2,045원2,105원2,005원9,9852034.2만원21,471,450주438억원
cmvlsuapn04xz0zcidnq03quxfsc-stock-price041830:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuaph04xw0zcip1fg35c51
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
—2026-10-22041830041830KR7041830001인바디KOSDAQ48,250원-550원-1.13%48,100원48,750원47,100원37,24917.8억원13,480,882주6504.5억원
cmvlsuaq004y50zciko2ljg9rfsc-stock-price041910:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:15cmvlsuapu04y20zcicos8mk951
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-10-22041910041910KR7041910001폴라리스AI파마KOSDAQ5,730원10원0.17%5,720원5,820원5,550원91,2305.1억원13,283,350주761.1억원
157,937건 중 30,001–30,050← 이전601 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬