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
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
cmtgp8azl0vus1071fcuuqgfjfsc-stock-price417860:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8azd0vuq1071c6e3gezy1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-08-28417860417860KR7417860004오브젠KOSDAQ7,060원230원3.37%6,890원7,450원6,870원39,9562.8억원4,706,906주332.3억원
cmtgp8b080vuw107183opuf59fsc-stock-price417970:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8azy0vuu1071z4acocgv1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-08-28417970417970KR7417970001모델솔루션KOSDAQ10,960원420원3.98%10,450원11,600원10,450원14,0281.5억원6,396,700주701억원
cmtgp8b0o0vuz10718nks4345fsc-stock-price418250:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b0j0vuy1071ya2hdhu41
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-08-28418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmtgp8b120vv3107191o7m5asfsc-stock-price418420:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b0t0vv11071q7m3sa671
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-08-28418420418420KR7418420006라온텍KOSDAQ3,885원10원0.26%3,875원3,935원3,770원115,2314.4억원30,774,558주1195.5억원
cmtgp8b1m0vv710710cfl470vfsc-stock-price418470:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b1d0vv51071vhp85prc1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-08-28418470418470KR7418470001KT밀리의서재KOSDAQ9,770원130원1.35%9,640원9,820원9,580원28,8422.8억원8,565,789주836.8억원
cmtgp8b280vvb1071p9yh40f4fsc-stock-price418550:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b1y0vv91071vuwatm6y1
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-08-28418550418550KR7418550000제이오KOSDAQ4,520원-100원-2.16%4,620원4,620원4,495원46,1572.1억원32,017,673주1447.1억원
cmtgp8b2s0vvf1071gq1w8w09fsc-stock-price418620:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b2i0vvd1071djfcour51
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-08-28418620418620KR7418620001E8KOSDAQ462원24원5.48%463원463원420원294,7631.2억원19,850,477주91.7억원
cmtgp8b3c0vvj1071moubi1hdfsc-stock-price419050:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b320vvh1071maew2kda1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-08-28419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,582원-1원-0.06%1,576원1,649원1,559원771,21112.3억원57,196,240주904.8억원
cmtgp8b3x0vvn1071mp2bu2s4fsc-stock-price419080:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b3p0vvl1071hioxtrvx1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-08-28419080419080KR7419080007엔젯KOSDAQ5,660원-40원-0.70%5,650원6,200원5,560원22,3461.2억원10,871,817주615.3억원
cmtgp8b4h0vvr1071796kqaiwfsc-stock-price419120:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b470vvp1071sk4d0f1j1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-08-28419120419120KR7419120001산돌KOSDAQ2,340원-20원-0.85%2,350원2,385원2,335원17,4404108.5만원14,223,089주332.8억원
cmtgp8b4r0vvv10714ig1zcynfsc-stock-price419530:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b4n0vvt1071xlpem1u71
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-08-28419530419530KR7419530001SAMG엔터KOSDAQ19,980원-120원-0.60%19,990원20,100원19,750원46,9739.3억원10,207,337주2039.4억원
cmtgp8b520vvz107112e3pinsfsc-stock-price419540:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b4w0vvx1071csmbm2ul1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-08-28419540419540KR7419540000비스토스KOSDAQ3,420원120원3.64%3,355원3,495원3,270원22,2767609.5만원5,958,253주203.7억원
cmtgp8b5c0vw31071fiq1xu40fsc-stock-price420570:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b560vw11071jsut9aw21
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-08-28420570420570KR7420570004제이투케이바이오KOSDAQ10,610원40원0.38%10,470원10,750원10,220원44,7364.7억원5,847,483주620.4억원
cmtgp8b5l0vw710712i431getfsc-stock-price420770:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b5g0vw510711ifi6h5i1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-08-28420770420770KR7420770000기가비스KOSDAQ109,800원1,600원1.48%107,600원113,700원107,500원76,41784.7억원12,675,758주1.3조원
cmtgp8b5w0vwb10716ccasb4cfsc-stock-price424760:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b5q0vw910714sn55wp51
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-08-28424760424760KR7424760007벨로크KOSDAQ2,500원120원5.04%2,320원2,520원2,210원110,0812.6억원10,054,368주251.3억원
cmtgp8b650vwf1071ms6hbwtwfsc-stock-price424870:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b600vwd1071573h723r1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-08-28424870424870KR7424870004이뮨온시아KOSDAQ3,030원25원0.83%3,000원3,045원2,960원104,4013.1억원91,337,509주2767.5억원
cmtgp8b6f0vwj1071p1ghkbqzfsc-stock-price424960:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b6b0vwh1071b5d4z9kl1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-08-28424960424960KR7424960003스마트레이더시스템KOSDAQ3,895원-25원-0.64%4,000원4,000원3,815원15,5496047.5만원16,485,110주642억원
cmtgp8b6p0vwn107106tjmszvfsc-stock-price424980:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b6l0vwl1071vxmgsfu31
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-08-28424980424980KR7424980001마이크로투나노KOSDAQ7,230원30원0.42%7,300원7,300원7,090원1,356973.7만원5,918,890주427.9억원
cmtgp8b700vwr1071mz8h1yq8fsc-stock-price425040:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b6v0vwp10715g80xkd91
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-08-28425040425040KR7425040003티이엠씨KOSDAQ8,860원-170원-1.88%9,030원9,120원8,810원80,3037.1억원21,922,898주1942.3억원
cmtgp8b7a0vwv10712hkh7t8kfsc-stock-price425420:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b760vwt1071j2rn7giv1
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-08-28425420425420KR7425420007티에프이KOSDAQ47,500원-50원-0.11%47,100원48,450원46,500원90,71742.9억원12,347,181주5864.9억원
cmtgp8b7m0vwz1071szoiv2ybfsc-stock-price429270:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b7g0vwx107139p62vu41
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-08-28429270429270KR7429270002시지트로닉스KOSDAQ3,510원10원0.29%3,465원3,525원3,420원12,2594254.9만원6,449,231주226.3억원
cmtgp8b7x0vx31071xh2xuu1bfsc-stock-price430690:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b7s0vx11071wwjvygqs1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-08-28430690430690KR7430690008한싹KOSDAQ2,565원65원2.60%2,595원3,075원2,555원824,93122.7억원10,895,304주279.4억원
cmtgp8b870vx71071lcx8kl46fsc-stock-price431190:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b820vx51071jqw9ubuo1
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-08-28431190431190KR7431190008케이쓰리아이KOSDAQ2,845원105원3.83%2,740원2,910원2,685원21,5776095.3만원7,486,442주212.9억원
cmtgp8b8i0vxb1071geyhbl7vfsc-stock-price432320:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b8d0vx91071frfsipqu1
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-08-28432320432320KR7432320000KB스타리츠KOSPI1,427원17원1.21%1,421원1,435원1,406원334,2354.7억원150,764,285주2151.4억원
cmtgp8b8s0vxf1071kvxqi1w2fsc-stock-price432430:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b8n0vxd1071zk6edmbq1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-08-28432430432430KR7432430007와이랩KOSDAQ2,085원-75원-3.47%2,205원2,255원2,050원45,3809477.9만원16,508,320주344.1억원
cmtgp8b920vxj1071wv2v2bkmfsc-stock-price432470:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b8x0vxh1071yckcnn9e1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-08-28432470432470KR7432470003케이엔에스KOSDAQ9,870원-520원-5.00%10,460원10,620원9,720원302,38430.5억원8,771,556주865.7억원
cmtgp8b9b0vxn1071x12eksgffsc-stock-price432720:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b960vxl10717v7uclj01
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-08-28432720432720KR7432720001퀄리타스반도체KOSDAQ9,110원-90원-0.98%9,200원9,350원8,970원36,2273.2억원14,187,572주1292.4억원
cmtgp8b9m0vxr1071m80zw0j1fsc-stock-price432980:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b9h0vxp1071760jxklm1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-08-28432980432980KR7432980001엠에프씨KOSDAQ2,595원115원4.64%2,490원2,650원2,490원7,3091898.8만원8,591,742주222.9억원
cmtgp8b9w0vxv1071kn4g74oofsc-stock-price434190:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8b9r0vxt1071nknbmxea1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-08-28434190434190KR7434190005탈로스KONEX2,695원15원0.56%2,700원2,900원2,600원640180.7만원7,369,434주198.6억원
cmtgp8ba60vxz1071xjdq7o49fsc-stock-price434480:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8ba10vxx1071q3hjb75q1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-08-28434480434480KR7434480000모니터랩KOSDAQ2,675원55원2.10%2,875원3,100원2,675원344,8669.8억원12,310,300주329.3억원
cmtgp8bag0vy31071n803pqptfsc-stock-price435570:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8bac0vy110717kbryplu1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-08-28435570435570KR7435570007에르코스KOSDAQ7,180원110원1.56%7,070원7,200원6,930원2,3191653.5만원7,616,983주546.8억원
cmtgp8bb00vyb1071e4pi9qv1fsc-stock-price438700:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8baw0vy91071ufdy4t8j1
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-08-28438700438700KR7438700007버넥트KOSDAQ1,830원-44원-2.35%1,899원1,978원1,803원45,8368470.1만원11,144,890주203.9억원
cmtgp8bbb0vyf10719u9krvotfsc-stock-price439090:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8bb60vyd1071qeqnwr3i1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-08-28439090439090KR7439090002마녀공장KOSDAQ17,890원980원5.80%17,030원17,900원16,970원253,97344.4억원16,393,260주2932.7억원
cmtgp8bbm0vyj1071zttmdmuqfsc-stock-price439260:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:54cmtgp8bbg0vyh1071ifo13b8s1
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-08-28439260439260KR7439260001대한조선KOSPI49,000원-350원-0.71%49,450원49,850원48,500원28,08413.7억원38,088,730주1.8조원
cmtgp8bbw0vyn10713ratgh7wfsc-stock-price439580:202608282026-08-28dayperiod2026-08-31 12:48:542026-08-31 12:48:55cmtgp8bbr0vyl107105fazro51
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-08-28439580439580KR7439580002블루엠텍KOSDAQ1,978원103원5.49%1,875원1,978원1,842원183,0683.5억원33,846,547주669.4억원
cmtgp8bc60vyr1071jucrgjtofsc-stock-price439960:202608282026-08-28dayperiod2026-08-31 12:48:552026-08-31 12:48:55cmtgp8bc10vyp1071dnmrigys1
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-08-28439960439960KR7439960006코스모로보틱스KOSDAQ12,560원-340원-2.64%12,900원12,930원12,530원511,91664.7억원32,450,626주4075.7억원
cmtgp8bcg0vyv1071h95j0opvfsc-stock-price440110:202608282026-08-28dayperiod2026-08-31 12:48:552026-08-31 12:48:55cmtgp8bcc0vyt10710apvwph41
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-08-28440110440110KR7440110005파두KOSDAQ63,300원-1,200원-1.86%64,500원66,200원62,000원223,156141.5억원50,111,027주3.1조원
cmtgp8bcr0vyz1071z6jmhm1hfsc-stock-price440290:202608282026-08-28dayperiod2026-08-31 12:48:552026-08-31 12:48:55cmtgp8bcm0vyx1071rptbpucx1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-08-28440290440290KR7440290005HB인베스트먼트KOSDAQ1,750원35원2.04%1,721원1,750원1,710원49,0948488.9만원27,506,430주481.3억원
cmtgp8bd10vz31071sy6wmqa1fsc-stock-price440320:202608282026-08-28dayperiod2026-08-31 12:48:552026-08-31 12:48:55cmtgp8bcw0vz11071uzcutoj11
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-08-28440320440320KR7440320000오픈놀KOSDAQ2,440원55원2.31%2,350원2,485원2,350원5,2541267.6만원9,980,000주243.5억원
83,286건 중 38,201–38,250← 이전765 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬