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
cmtgp8a6w0vp41071gylox9affsc-stock-price393970:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a6n0vp21071igc94bxf1
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-08-28393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cmtgp8a7g0vp8107121amzbmvfsc-stock-price394280:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a770vp610710z41wx6v1
{ "value": "394280", "scheme": "krx_code" }
{
  "value": "394280",
  "scheme": "krx_code"
}
—2026-08-28394280394280KR7394280002오픈엣지테크놀로지KOSDAQ9,330원30원0.32%9,450원9,530원9,230원30,3172.8억원26,346,530주2458.1억원
cmtgp8a800vpc1071jznhk69tfsc-stock-price394420:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a7r0vpa1071gyh5s48m1
{ "value": "394420", "scheme": "krx_code" }
{
  "value": "394420",
  "scheme": "krx_code"
}
—2026-08-28394420394420KR7394420004리센스메디컬KOSDAQ11,710원30원0.26%11,700원12,130원11,500원57,7116.7억원10,999,701주1288억원
cmtgp8a8l0vpg107157efgfqzfsc-stock-price394800:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a8c0vpe1071290fu1zs1
{ "value": "394800", "scheme": "krx_code" }
{
  "value": "394800",
  "scheme": "krx_code"
}
—2026-08-28394800394800KR7394800007쓰리빌리언KOSDAQ5,350원160원3.08%5,240원5,410원5,160원69,3873.6억원31,822,553주1702.5억원
cmtgp8a950vpk1071zo6kwontfsc-stock-price395400:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a8v0vpi1071cglqmkwi1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-08-28395400395400KR7395400005SK리츠KOSPI5,390원-120원-2.18%5,510원5,510원5,320원322,25017.3억원301,017,620주1.6조원
cmtgp8a9o0vpo1071r0jk880xfsc-stock-price396270:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8a9f0vpm1071sg08bhsw1
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-08-28396270396270KR7396270001넥스트칩KOSDAQ2,000원-60원-2.91%2,065원2,070원1,991원92,2621.8억원32,887,431주657.7억원
cmtgp8aa90vps1071zade5fgafsc-stock-price396300:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aa00vpq10714wmdplm21
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-08-28396300396300KR7396300006세아메카닉스KOSDAQ4,480원-170원-3.66%4,760원4,760원4,480원578,40326.4억원26,489,500주1186.7억원
cmtgp8aat0vpw1071g1rd6pc9fsc-stock-price396470:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aak0vpu10711ld9j8251
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-08-28396470396470KR7396470007워트KOSDAQ6,450원160원2.54%6,220원6,450원6,200원69,6954.4억원16,120,000주1039.7억원
cmtgp8abd0vq01071m4rjkbbofsc-stock-price396690:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8ab30vpy1071m4yn4qiu1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-08-28396690396690KR7396690000미래에셋글로벌리츠KOSPI1,538원40원2.67%1,533원1,543원1,492원56,2718503.2만원39,605,940주609.1억원
cmtgp8abx0vq410716is1ytsffsc-stock-price397030:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8abo0vq21071kul0rix31
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-08-28397030397030KR7397030008에이프릴바이오KOSDAQ18,550원-720원-3.74%19,210원19,410원18,410원314,01558.8억원27,509,282주5102.9억원
cmtgp8aci0vq81071fkftn5tdfsc-stock-price397810:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8ac80vq61071cd3o5e2c1
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-08-28397810397810KR7397810003애드포러스KOSDAQ7,130원30원0.42%7,200원7,200원6,910원6,7974789.7만원5,160,770주367.9억원
cmtgp8ad20vqc107177i0i8p0fsc-stock-price398120:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8acs0vqa1071rydg651x1
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-08-28398120398120KR7398120006에스지헬스케어KOSDAQ1,810원72원4.14%1,738원1,989원1,706원37,3426795.3만원11,841,511주214.3억원
cmtgp8adm0vqg1071jxx57izefsc-stock-price399720:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8adc0vqe10717kxolu881
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-08-28399720399720KR7399720002가온칩스KOSDAQ44,500원-1,550원-3.37%46,100원46,350원44,150원54,50824.4억원11,858,844주5277.1억원
cmtgp8ae60vqk10713x1um7j7fsc-stock-price400760:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8adx0vqi1071g5d5qtjn1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-08-28400760400760KR7400760005NH올원리츠KOSPI2,880원-15원-0.52%2,895원2,900원2,830원58,7971.6억원54,929,275주1581.9억원
cmtgp8aeq0vqo10718dxd5at0fsc-stock-price402030:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aeh0vqm1071vjymqfrm1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-08-28402030402030KR7402030001코난테크놀로지KOSDAQ14,400원0원0.00%14,940원14,940원14,390원29,9374.3억원12,517,488주1802.5억원
cmtgp8afb0vqs1071zvh6wpcnfsc-stock-price402340:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8af10vqq1071sudw1hdk1
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-08-28402340402340KR7402340004SK스퀘어KOSPI1,028,000원-40,000원-3.75%1,063,000원1,075,000원1,026,000원439,2554597.5억원131,923,998주135.6조원
cmtgp8afu0vqw1071li2d7dj3fsc-stock-price402420:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8afm0vqu1071o4egxbsn1
{ "value": "402420", "scheme": "krx_code" }
{
  "value": "402420",
  "scheme": "krx_code"
}
—2026-08-28402420402420KR7402420004켈스KONEX1,700원0원0.00%1,800원1,800원1,445원629.2만원2,348,763주39.9억원
cmtgp8agf0vr01071h5vkr53yfsc-stock-price402490:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8ag60vqy1071kjt9dxbn1
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-08-28402490402490KR7402490007그린리소스KOSDAQ6,840원-50원-0.73%6,840원6,920원6,690원55,1043.7억원16,935,217주1158.3억원
cmtgp8ah00vr41071wwt3efdqfsc-stock-price403360:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8agq0vr210716hnoykd21
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-08-28403360403360KR7403360001라피치KONEX6,100원90원1.50%6,100원6,100원6,090원1,512922.2만원3,767,635주229.8억원
cmtgp8ahk0vr81071sw8fl5nffsc-stock-price403490:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aha0vr61071j6s76xph1
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-08-28403490403490KR7403490006우듬지팜KOSDAQ2,425원20원0.83%2,415원2,590원2,395원53,1491.3억원9,186,492주222.7억원
cmtgp8ai40vrc10718gf0v2hifsc-stock-price403550:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8ahu0vra10710x1f2czx1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-08-28403550403550KR7403550007쏘카KOSPI11,260원130원1.17%11,230원11,260원11,030원15,0071.6억원37,939,942주4272억원
cmtgp8aio0vrg1071t6vuvlqufsc-stock-price403810:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aie0vre1071t82nvgds1
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-08-28403810403810KR7403810005아이엘로보틱스KONEX2,235원-25원-1.11%2,240원2,240원2,235원255.5만원9,937,346주222억원
cmtgp8aj70vrk10710izkdqwbfsc-stock-price403850:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8aiy0vri1071slfp4o6o1
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-08-28403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ11,460원0원0.00%11,460원11,600원11,350원33,6513.8억원14,351,010주1644.6억원
cmtgp8ajs0vro1071der626nufsc-stock-price403870:202608282026-08-28dayperiod2026-08-31 12:48:532026-08-31 12:48:53cmtgp8ajj0vrm10716srtcbws1
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-08-28403870403870KR7403870009HPSPKOSDAQ51,100원600원1.19%50,100원53,000원50,000원2,671,9141378.7억원82,300,000주4.2조원
cmtgp8akc0vrs10710hml5bkqfsc-stock-price404990:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ak30vrq10716k7j2en21
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-08-28404990404990KR7404990004신한서부티엔디리츠KOSPI3,890원-20원-0.51%3,910원3,965원3,835원79,3883억원61,627,860주2397.3억원
cmtgp8akx0vrw1071jf8hxheifsc-stock-price405000:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8akn0vru107146r6nbhq1
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-08-28405000405000KR7405000001플라즈맵KOSDAQ3,650원-50원-1.35%3,650원3,840원3,600원20,6977587.5만원5,373,532주196.1억원
cmtgp8ali0vs01071buxz6ov8fsc-stock-price405100:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ald0vry1071x4al1kp11
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-08-28405100405100KR7405100009큐알티KOSDAQ12,580원-550원-4.19%13,130원13,160원12,410원47,3715.9억원12,289,301주1545.9억원
cmtgp8am20vs41071ldtlil1nfsc-stock-price405920:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8alt0vs21071r8lkieud1
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-08-28405920405920KR7405920000나라셀라KOSDAQ1,750원-6원-0.34%1,756원1,756원1,742원1,315230.1만원12,878,076주225.3억원
cmtgp8amn0vs81071ejfr10p6fsc-stock-price406820:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8amd0vs61071em1zismi1
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-08-28406820406820KR7406820001뷰티스킨KOSDAQ1,997원88원4.61%1,920원2,130원1,902원991,82820.2억원14,136,157주282.2억원
cmtgp8an70vsc1071opdybnnyfsc-stock-price407400:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8amx0vsa1071dftxzq8u1
{ "value": "407400", "scheme": "krx_code" }
{
  "value": "407400",
  "scheme": "krx_code"
}
—2026-08-28407400407400KR7407400001꿈비KOSDAQ2,105원20원0.96%2,065원2,140원2,030원26,5895583.4만원14,634,534주308억원
cmtgp8ans0vsg10719bwk5ljtfsc-stock-price408470:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ani0vse10717ma2gj7a1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-08-28408470408470KR7408470003한패스KOSDAQ5,380원230원4.47%5,230원5,750원5,180원48,1522.6억원10,572,000주568.7억원
cmtgp8aob0vsk1071ie95iywjfsc-stock-price408900:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ao10vsi1071eyhkgsjl1
{ "value": "408900", "scheme": "krx_code" }
{
  "value": "408900",
  "scheme": "krx_code"
}
—2026-08-28408900408900KR7408900009스튜디오미르KOSDAQ1,089원-7원-0.64%1,100원1,116원1,080원47,0135149.9만원32,752,929주356.6억원
cmtgp8aow0vso10718k2ppgjtfsc-stock-price408920:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8aol0vsm1071f8pojxw41
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-08-28408920408920KR7408920007메쎄이상KOSDAQ3,250원115원3.67%3,135원3,250원3,085원14,5524657.6만원43,232,455주1405억원
cmtgp8aq20vsw1071iwsibtclfsc-stock-price412350:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8apz0vsu1071wam95u2q1
{ "value": "412350", "scheme": "krx_code" }
{
  "value": "412350",
  "scheme": "krx_code"
}
—2026-08-28412350412350KR7412350001레이저쎌KOSDAQ4,280원-155원-3.49%4,435원4,495원4,165원75,2643.2억원14,603,043주625억원
cmtgp8aqm0vt01071ub97fghlfsc-stock-price412540:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8aqd0vsy1071sz8i3h7p1
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-08-28412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmtgp8ar70vt41071jid2q48efsc-stock-price413300:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8aqx0vt2107110tijiqv1
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-08-28413300413300KR7413300005티엘엔지니어링KONEX2,005원150원8.09%2,095원2,095원1,577원12520.7만원1,351,515주27억원
cmtgp8arp0vt81071173fe7hxfsc-stock-price413390:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8arg0vt6107146my3mxq1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-08-28413390413390KR7413390006엠오티KOSDAQ7,820원110원1.43%7,710원7,850원7,670원23,4941.8억원11,580,180주905.5억원
cmtgp8asa0vtc107161go566vfsc-stock-price413630:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8as00vta1071vndyy0bx1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-08-28413630413630KR7413630005씨피시스템KOSDAQ3,960원-40원-1.00%3,955원4,155원3,790원2,487,44199억원36,436,605주1442.8억원
cmtgp8ast0vtg1071erm1odoffsc-stock-price413640:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8asj0vte10718jq0o3zy1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-08-28413640413640KR7413640004비아이매트릭스KOSDAQ5,660원20원0.35%5,630원5,680원5,570원10,3635842.4만원7,206,940주407.9억원
cmtgp8atd0vtk107110mzqz17fsc-stock-price415380:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8at40vti107130p6p80f1
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-08-28415380415380KR7415380005스튜디오삼익KOSDAQ2,015원-5원-0.25%2,020원2,020원1,969원9,3321874.9만원11,442,975주230.5억원
cmtgp8atx0vto1071dzqsyk43fsc-stock-price415640:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ato0vtm1071s1x9lt3n1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-08-28415640415640KR7415640002KB발해인프라KOSPI10,450원130원1.26%10,430원10,490원10,330원163,63217억원122,545,548주1.2조원
cmtgp8auj0vts1071pec3e6jyfsc-stock-price416180:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8au90vtq10715muqzasl1
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-08-28416180416180KR7416180008신성에스티KOSDAQ26,000원750원2.97%25,100원26,600원25,100원35,0219.1억원9,039,778주2350.3억원
cmtgp8av20vtw1071v3smzb1efsc-stock-price417010:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8auu0vtu10714wmpsgmp1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-08-28417010417010KR7417010006나노팀KOSDAQ6,490원340원5.53%6,070원7,050원5,920원2,976,746198.3억원20,172,728주1309.2억원
cmtgp8avn0vu010712fafscoqfsc-stock-price417030:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8avd0vty1071ge23sxvb1
{ "value": "417030", "scheme": "krx_code" }
{
  "value": "417030",
  "scheme": "krx_code"
}
—2026-08-28417030417030KR7417030004니어스랩KOSDAQ29,150원-550원-1.85%30,100원32,550원28,200원1,268,040383억원5,777,556주1684.1억원
cmtgp8aw80vu41071ez5co5bufsc-stock-price417180:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8avy0vu210718r7oatsy1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-08-28417180417180KR7417180007핑거스토리KOSDAQ4,325원20원0.46%4,430원4,430원4,205원7,5183230.4만원4,309,215주186.3억원
cmtgp8aws0vu81071hyveo88wfsc-stock-price417200:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8awi0vu61071j3guqmn41
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-08-28417200417200KR7417200003LS머트리얼즈KOSDAQ11,620원-120원-1.02%11,730원11,850원11,400원287,93033.3억원67,652,659주7861.2억원
cmtgp8axd0vuc1071b3qhupq7fsc-stock-price417310:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ax20vua1071vhnroevu1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-08-28417310417310KR7417310000코람코더원리츠KOSPI2,335원45원1.97%2,290원2,345원2,280원2,262,67852.4억원40,400,000주943.3억원
cmtgp8axy0vug10710shcdm93fsc-stock-price417500:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8axo0vue1071rollya1d1
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-08-28417500417500KR7417500006제이아이테크KOSDAQ3,600원-20원-0.55%3,570원3,650원3,570원59,7152.1억원32,784,744주1180.2억원
cmtgp8ayj0vuk1071e06z7o4xfsc-stock-price417790:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ay90vui1071fyiqvf3x1
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-08-28417790417790KR7417790003트루엔KOSDAQ6,730원-40원-0.59%6,780원6,780원6,530원6,9614661.5만원10,468,391주704.5억원
cmtgp8az20vuo1071uwcs78tlfsc-stock-price417840:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ayt0vum1071x6wzpp761
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-08-28417840417840KR7417840006저스템KOSDAQ13,320원600원4.72%12,820원13,400원12,820원593,64778.3억원22,869,381주3046.2억원
83,286건 중 38,151–38,200← 이전764 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬