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
cmvlsua8b04q70zcim9e8yrwyfsc-stock-price038070:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua8504q50zci53vtxvx71
{ "value": "038070", "scheme": "krx_code" }
{
  "value": "038070",
  "scheme": "krx_code"
}
—2026-10-22038070038070KR7038070009서린바이오KOSDAQ3,770원-90원-2.33%3,860원3,860원3,770원15,8726012.1만원9,300,676주350.6억원
cmvlsua9104qj0zciriznanq8fsc-stock-price038290:202610222026-10-22dayperiod2026-10-24 11:48:142026-10-24 11:48:14cmvlsua8v04qh0zciwlk62th91
{ "value": "038290", "scheme": "krx_code" }
{
  "value": "038290",
  "scheme": "krx_code"
}
—2026-10-22038290038290KR7038290003마크로젠KOSDAQ11,150원-370원-3.21%11,460원11,460원11,120원8,4079468.8만원10,841,400주1208.8억원
cmvlsu9v604kb0zcilu1fyc5afsc-stock-price036420:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9v004k90zciliyyvg3o1
{ "value": "036420", "scheme": "krx_code" }
{
  "value": "036420",
  "scheme": "krx_code"
}
—2026-10-22036420036420KR7036420008콘텐트리중앙KOSPI1,644원-45원-2.66%1,687원1,697원1,550원84,5521.3억원19,262,308주316.6억원
cmvlsu9vm04ki0zci5j2is82yfsc-stock-price036460:202610222026-10-22dayperiod2026-10-24 11:48:132026-10-24 11:48:13cmvlsu9vf04kf0zciw1it23521
{ "value": "036460", "scheme": "krx_code" }
{
  "value": "036460",
  "scheme": "krx_code"
}
—2026-10-22036460036460KR7036460004한국가스공사KOSPI36,550원450원1.25%35,750원36,900원35,550원152,08955.4억원92,313,000주3.3조원
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
cmvlsubgh057z0zci2wz4yqixfsc-stock-price047050:202610222026-10-22dayperiod2026-10-24 11:48:152026-10-24 11:48:16cmvlsubga057w0zci8x2mzeq01
{ "value": "047050", "scheme": "krx_code" }
{
  "value": "047050",
  "scheme": "krx_code"
}
—2026-10-22047050047050KR7047050000포스코인터내셔널KOSPI53,000원-900원-1.67%53,400원54,100원52,500원244,138130.2억원175,922,788주9.3조원
cmvlsubhh058c0zci71or87n9fsc-stock-price047310:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubh805880zci5o8ghr131
{ "value": "047310", "scheme": "krx_code" }
{
  "value": "047310",
  "scheme": "krx_code"
}
—2026-10-22047310047310KR7047310008파워로직스KOSDAQ2,955원-95원-3.11%3,010원3,095원2,940원52,5851.5억원36,610,755주1081.8억원
cmvlsubla059u0zci9uh04nl1fsc-stock-price048470:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubl4059s0zci21r8ee0k1
{ "value": "048470", "scheme": "krx_code" }
{
  "value": "048470",
  "scheme": "krx_code"
}
—2026-10-22048470048470KR7048470009대동스틸KOSDAQ2,520원-95원-3.63%2,615원2,640원2,520원18,5014736.6만원9,650,000주243.1억원
cmvlsublm05a00zcibqrfj30ffsc-stock-price048530:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsublg059x0zcic7z3t1fg1
{ "value": "048530", "scheme": "krx_code" }
{
  "value": "048530",
  "scheme": "krx_code"
}
—2026-10-22048530048530KR7048530000인트론바이오KOSDAQ3,155원235원8.05%2,920원3,400원2,905원1,606,62751억원30,891,758주974.6억원
cmvlsubmz05ai0zci3l0gbf0cfsc-stock-price048830:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubmt05ag0zcibmyq9do51
{ "value": "048830", "scheme": "krx_code" }
{
  "value": "048830",
  "scheme": "krx_code"
}
—2026-10-22048830048830KR7048830004엔피케이KOSDAQ960원7원0.73%957원988원951원11,8121130만원18,723,923주179.7억원
cmvlsubr605c70zcivt6ssnzhfsc-stock-price049520:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubr005c30zciugwksqzj1
{ "value": "049520", "scheme": "krx_code" }
{
  "value": "049520",
  "scheme": "krx_code"
}
—2026-10-22049520049520KR7049520000유아이엘KOSDAQ3,665원0원0.00%3,735원3,735원3,615원48,8531.7억원30,842,625주1130.3억원
cmvlsubug05da0zcis4dy3mvufsc-stock-price049950:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubu805d70zciz8ys8qeo1
{ "value": "049950", "scheme": "krx_code" }
{
  "value": "049950",
  "scheme": "krx_code"
}
—2026-10-22049950049950KR7049950009미래컴퍼니KOSDAQ9,920원-140원-1.39%10,100원10,100원9,900원12,1261.2억원8,817,884주874.7억원
cmvlsubuz05dg0zci94pipdvpfsc-stock-price049960:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubut05df0zciruhkp9vq1
{ "value": "049960", "scheme": "krx_code" }
{
  "value": "049960",
  "scheme": "krx_code"
}
—2026-10-22049960049960KR7049960008쎌바이오텍KOSDAQ15,140원-150원-0.98%15,400원15,530원14,930원6,2169384.5만원9,400,000주1423.1억원
cmvlsubyt05ey0zci8f3dg5osfsc-stock-price051360:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubym05ev0zcijlwj62lu1
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-10-22051360051360KR7051360006토비스KOSDAQ11,910원-130원-1.08%12,200원12,200원11,810원9,4381.1억원9,360,612주1114.8억원
cmvlsuc0405ff0zcij8dcrrfpfsc-stock-price051390:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsubzy05fd0zcisa8czqaa1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-10-22051390051390KR7051390003YWKOSDAQ3,765원-85원-2.21%3,800원3,850원3,760원825313만원11,355,368주427.5억원
cmvlsuc0l05fm0zcieslvqr4lfsc-stock-price051490:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc0e05fj0zcitfsjqgx41
{ "value": "051490", "scheme": "krx_code" }
{
  "value": "051490",
  "scheme": "krx_code"
}
—2026-10-22051490051490KR7051490001나라엠앤디KOSDAQ2,480원-70원-2.75%2,550원2,555원2,480원14,6263671만원14,200,000주352.1억원
cmvlsuc1505ft0zci1x6wfn6cfsc-stock-price051500:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc0y05fr0zciyqc1alg81
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-10-22051500051500KR7051500007CJ프레시웨이KOSDAQ22,050원100원0.46%21,750원22,200원21,750원1,6633663.2만원11,871,586주2617.6억원
cmvlsuc1i05fz0zciilagoms2fsc-stock-price051600:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc1c05fw0zcihggcu3cp1
{ "value": "051600", "scheme": "krx_code" }
{
  "value": "051600",
  "scheme": "krx_code"
}
—2026-10-22051600051600KR7051600005한전KPSKOSPI41,250원-350원-0.84%41,250원42,150원41,150원78,99032.8억원45,000,000주1.8조원
cmvlsuc1u05g40zcizt28br0ofsc-stock-price051630:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc1p05g10zcihkyxdfht1
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-10-22051630051630KR7051630002진양화학KOSPI1,818원-47원-2.52%1,865원1,929원1,740원389,2257.1억원21,200,000주385.4억원
cmvlsuc2f05gc0zci0v424pdqfsc-stock-price051780:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc2805g80zcicvjqle0f1
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-10-22051780051780KR7051780005큐로홀딩스KOSDAQ2,295원-35원-1.50%2,490원2,490원2,295원4,9771163만원7,600,024주174.4억원
cmvlsuc3605go0zcim3x399b4fsc-stock-price051905:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc3005gl0zci1stpqcsi1
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-10-22051905051905KR7051901007LG생활건강우KOSPI96,500원-400원-0.41%97,000원97,600원95,500원1,9991.9억원2,096,259주2022.8억원
cmvlsuc3m05gu0zcizje6nb33fsc-stock-price051910:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc3f05gr0zciu479i4tz1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학2026-10-22051910051910KR7051910008LG화학KOSPI238,000원-17,500원-6.85%251,000원252,000원236,000원250,627606.9억원70,592,341주16.8조원
cmvlsuc3z05h00zci746pao22fsc-stock-price051915:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc3t05gx0zcias0n16du1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-10-22051915051915KR7051911006LG화학우KOSPI108,600원-5,900원-5.15%114,600원115,200원108,500원22,19724.6억원7,682,759주8343.4억원
cmvlsuc4g05h60zci7f8sd1s5fsc-stock-price051980:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc4b05h40zciiqkltglc1
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-10-22051980051980KR7051980001중앙첨단소재KOSDAQ8,450원-50원-0.59%8,270원8,450원8,110원45,0223.7억원11,109,170주938.7억원
cmvlsuc4u05hc0zcilzjl1nwyfsc-stock-price052020:202610222026-10-22dayperiod2026-10-24 11:48:162026-10-24 11:48:16cmvlsuc4o05ha0zcin9f9h1761
{ "value": "052020", "scheme": "krx_code" }
{
  "value": "052020",
  "scheme": "krx_code"
}
—2026-10-22052020052020KR7052020005에스티큐브KOSDAQ7,000원-420원-5.66%7,320원7,330원6,980원121,7378.6억원67,983,291주4758.8억원
cmvlsuc9c05j20zci72braiyzfsc-stock-price052710:202610222026-10-22dayperiod2026-10-24 11:48:172026-10-24 11:48:17cmvlsuc9505j10zciqscis0qe1
{ "value": "052710", "scheme": "krx_code" }
{
  "value": "052710",
  "scheme": "krx_code"
}
—2026-10-22052710052710KR7052710001아모텍KOSDAQ15,550원-1,070원-6.44%16,640원17,180원15,450원415,47366.6억원18,680,800주2904.8억원
cmvlsucaa05jf0zci72m3p1gdfsc-stock-price052790:202610222026-10-22dayperiod2026-10-24 11:48:172026-10-24 11:48:17cmvlsuca305jd0zci3jwrc2e41
{ "value": "052790", "scheme": "krx_code" }
{
  "value": "052790",
  "scheme": "krx_code"
}
—2026-10-22052790052790KR7052790003액토즈소프트KOSDAQ4,490원-190원-4.06%4,675원4,700원4,455원109,5985억원10,924,547주490.5억원
cmvlsucb005jr0zcih9i3358xfsc-stock-price052900:202610222026-10-22dayperiod2026-10-24 11:48:172026-10-24 11:48:17cmvlsucau05jo0zci49z0pfe71
{ "value": "052900", "scheme": "krx_code" }
{
  "value": "052900",
  "scheme": "krx_code"
}
—2026-10-22052900052900KR7052900008KX하이텍KOSDAQ1,087원-34원-3.03%1,131원1,131원1,075원515,9125.6억원76,668,090주833.3억원
cmvlsucbr05k20zci0icj3pgpfsc-stock-price053030:202610222026-10-22dayperiod2026-10-24 11:48:172026-10-24 11:48:17cmvlsucbk05k00zcilbwfz5hj1
{ "value": "053030", "scheme": "krx_code" }
{
  "value": "053030",
  "scheme": "krx_code"
}
—2026-10-22053030053030KR7053030003바이넥스KOSDAQ6,120원20원0.33%6,090원6,480원6,000원49,4883억원32,684,188주2000.2억원
157,937건 중 31,101–31,150← 이전623 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬