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
cmvudhpft1pbp0zcizh9dujobfsc-stock-price114450:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpfl1pbn0zcilst918z21
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-10-29114450114450KR7114450000그린생명과학KOSDAQ2,030원-100원-4.69%2,090원2,100원2,010원82,6621.6억원20,000,000주406억원
cmvudhpfe1pbl0zciqax5fgc0fsc-stock-price114190:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpf51pbj0zcisf08y2w51
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-10-29114190114190KR7114190002강원에너지KOSDAQ7,100원-320원-4.31%7,350원7,350원7,050원50,4803.6억원26,123,038주1854.7억원
cmvudhpez1pbh0zcijqcp4h2ofsc-stock-price114090:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpeq1pbf0zciompvp8xu1
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-10-29114090114090KR7114090004GKLKOSPI8,020원-200원-2.43%8,290원8,290원7,990원83,2766.7억원61,855,670주4960.8억원
cmvudhpei1pbd0zci7lojy8o0fsc-stock-price113810:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpeb1pbb0zcizh8qtmas1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-10-29113810113810KR7113810006디젠스KOSDAQ2,840원15원0.53%2,825원2,870원2,805원8,9032507만원6,525,610주185.3억원
cmvudhpe41pb90zcii7w2amsrfsc-stock-price112610:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpdw1pb70zci9s1cb01b1
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-10-29112610112610KR7112610001씨에스윈드KOSPI38,200원-1,000원-2.55%39,250원39,500원37,000원504,421191.3억원42,171,403주1.6조원
cmvudhpdm1pb50zciu7ijgwirfsc-stock-price112290:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpdg1pb30zcibbgg3z4y1
{ "value": "112290", "scheme": "krx_code" }
{
  "value": "112290",
  "scheme": "krx_code"
}
—2026-10-29112290112290KR7112290002와이씨켐KOSDAQ9,310원-380원-3.92%9,590원9,650원9,150원72,6386.7억원20,221,090주1882.5억원
cmvudhpd81pb10zci33vs9gnbfsc-stock-price112190:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpd01paz0zciypw1mceg1
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-10-29112190112190KR7112190004KC산업KONEX1,079원-21원-1.91%1,085원1,085원1,079원161.7만원35,679,467주384.9억원
cmvudhpcs1pax0zciftlot12lfsc-stock-price112040:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpcl1pav0zciefigje2y1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-10-29112040112040KR7112040001위메이드KOSDAQ13,560원-80원-0.59%13,600원13,830원13,300원121,10316.3억원33,948,483주4603.4억원
cmvudhpcd1pat0zciklhxcafqfsc-stock-price111770:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhpc41par0zcisexc70m51
{ "value": "111770", "scheme": "krx_code" }
{
  "value": "111770",
  "scheme": "krx_code"
}
—2026-10-29111770111770KR7111770004영원무역KOSPI68,500원800원1.18%67,400원68,600원66,200원69,55847.2억원44,311,468주3조원
cmvudhotx1p690zciah41zxdafsc-stock-price104200:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhotp1p670zci4c4ew1a01
{ "value": "104200", "scheme": "krx_code" }
{
  "value": "104200",
  "scheme": "krx_code"
}
—2026-10-29104200104200KR7104200001NHN벅스KOSDAQ2,505원-55원-2.15%2,525원2,545원2,380원32,4167985.1만원14,827,550주371.4억원
cmvudhotg1p650zci3v0cb8w8fsc-stock-price104040:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhota1p630zci6dldovzz1
{ "value": "104040", "scheme": "krx_code" }
{
  "value": "104040",
  "scheme": "krx_code"
}
—2026-10-29104040104040KR7104040001디에스엠KOSDAQ3,230원-65원-1.97%3,265원3,275원3,110원25,2628119.7만원26,813,565주866억원
cmvudhot11p610zcizw7dtwxnfsc-stock-price103840:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhosu1p5z0zcihmp0mw5y1
{ "value": "103840", "scheme": "krx_code" }
{
  "value": "103840",
  "scheme": "krx_code"
}
—2026-10-29103840103840KR7103840005우양KOSDAQ1,416원-57원-3.87%1,473원1,478원1,399원26,8603797만원16,366,428주231.7억원
cmvudhosm1p5x0zcisg9jdclnfsc-stock-price103660:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhose1p5v0zci0nudtn2x1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-10-29103660103660KR7103660007씨앗KONEX1,100원-175원-13.73%1,275원1,275원1,084원35839만원6,017,471주66.1억원
cmvudhos61p5t0zciqm3lfajwfsc-stock-price103590:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhorz1p5r0zciwccmsmj51
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-10-29103590103590KR7103590006일진전기KOSPI56,000원-2,900원-4.92%58,000원58,200원55,100원160,91290.4억원47,685,390주2.6조원
cmvudhors1p5p0zciqcnq06vdfsc-stock-price103230:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhork1p5n0zci6onn77ir1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-10-29103230103230KR7103230009에스앤더블류KOSDAQ1,566원26원1.69%1,543원1,580원1,481원12,7461923.9만원7,200,000주112.7억원
cmvudhorb1p5l0zciw0xri3vufsc-stock-price103140:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhor51p5j0zcitcj8akoh1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-10-29103140103140KR7103140000풍산KOSPI58,400원-1,400원-2.34%58,600원59,400원57,600원63,58537.1억원28,024,278주1.6조원
cmvudhoqv1p5h0zci8c48l2yjfsc-stock-price102950:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhoqf1p5g0zciavk28i3m1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-10-29102950102950KR7102950003아하KONEX1,700원27원1.61%1,673원1,700원1,650원2,114357.1만원13,121,903주223억원
cmvudhoq21p5d0zcihmanoa23fsc-stock-price102940:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhops1p5c0zcicopay0an1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-10-29102940102940KR7102940004코오롱생명과학KOSDAQ12,830원-110원-0.85%12,850원13,020원12,510원65,4608.3억원13,090,603주1679.5억원
cmvudhopd1p590zci03w1mtcmfsc-stock-price102710:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhop11p570zciyntguusf1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-10-29102710102710KR7102710001이엔에프테크놀로지KOSDAQ42,750원-1,200원-2.73%43,500원43,500원42,250원85,99036.7억원14,287,836주6108억원
cmvudhoot1p550zci333vs6pjfsc-stock-price102460:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhool1p530zci33bzcnwl1
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-10-29102460102460KR7102460003이연제약KOSPI9,360원-320원-3.31%9,670원9,670원9,210원27,6832.5억원18,586,811주1739.7억원
cmvudhood1p510zciywr3dchnfsc-stock-price102370:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoo61p4z0zcixztpgfor1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-10-29102370102370KR7102370004케이옥션KOSDAQ2,740원-5원-0.18%2,755원2,755원2,640원14,9524005만원25,888,290주709.3억원
cmvudhonx1p4x0zcis0usizbofsc-stock-price102260:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhonl1p4v0zcilzpwh99z1
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-10-29102260102260KR7102260007동성케미컬KOSPI3,475원-5원-0.14%3,500원3,500원3,425원37,2461.2억원50,669,591주1760.7억원
cmvudhon91p4s0zci9r94146qfsc-stock-price102120:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhon11p4q0zcio04ygswi1
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-10-29102120102120KR7102120003어보브반도체KOSDAQ6,930원-210원-2.94%7,140원7,230원6,860원63,6204.4억원17,780,753주1232.2억원
cmvudhomt1p4o0zcibti1ii3jfsc-stock-price101970:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhomm1p4m0zcitandpmc61
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-10-29101970101970KR7101970002우양에이치씨KOSDAQ8,960원60원0.67%8,650원8,960원8,480원3,3912910.2만원14,790,009주1325.1억원
cmvudhome1p4k0zcitramkj4nfsc-stock-price101930:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhom61p4i0zcilq9g8f6e1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-10-29101930101930KR7101930006인화정공KOSDAQ6,400원-440원-6.43%6,750원6,810원6,370원64,4264.2억원45,694,671주2924.4억원
cmvudholx1p4g0zciprzsz33yfsc-stock-price101730:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudholr1p4e0zcisbmpi2k81
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-10-29101730101730KR7101730000위메이드맥스KOSDAQ3,875원-20원-0.51%3,890원3,985원3,795원255,9379.9억원83,803,286주3247.3억원
cmvudholi1p4c0zcih9prnf2hfsc-stock-price101680:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudholb1p4a0zcib5j8xjjd1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-10-29101680101680KR7101680007한국정밀기계KOSDAQ2,360원-80원-3.28%2,440원2,445원2,330원2,946708.2만원8,404,000주198.3억원
cmvudhol31p480zcir0u6tkubfsc-stock-price101670:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhokw1p460zcibyqb03ca1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-10-29101670101670KR7101670008하이드로리튬KOSDAQ310원-3원-0.96%316원320원285원2,624,9487.8억원56,777,187주176억원
cmvudhokn1p440zci6fqkg8gsfsc-stock-price101530:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhokg1p420zci2068y4qf1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-10-29101530101530KR7101530004해태제과식품KOSPI4,780원-50원-1.04%4,830원4,830원4,715원50,0652.3억원29,116,822주1391.7억원
cmvudhok81p400zci1tefy378fsc-stock-price101490:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhok21p3y0zciadmfhxrq1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-10-29101490101490KR7101490001에스앤에스텍KOSDAQ40,250원-950원-2.31%40,850원41,100원39,300원134,38153.9억원21,334,879주8587.2억원
cmvudhojt1p3w0zci6i7marcsfsc-stock-price101400:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhojl1p3u0zcii3mfq3lr1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-10-29101400101400KR7101400000엔시트론KOSDAQ1,485원-152원-9.29%1,637원1,675원1,446원203,6783.1억원15,158,644주225.1억원
cmvudhoje1p3s0zci2oxn42m3fsc-stock-price101360:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoj71p3q0zciz5a9nzzi1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-10-29101360101360KR7101360006에코앤드림KOSDAQ9,510원-690원-6.76%9,970원10,000원9,380원175,18516.8억원17,786,114주1691.4억원
cmvudhoiy1p3o0zciodhk3iecfsc-stock-price101330:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoir1p3m0zciz47vo9g01
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-10-29101330101330KR7101330009모베이스KOSDAQ3,580원-10원-0.28%3,575원3,595원3,460원88,1473억원23,147,029주828.6억원
cmvudhoik1p3k0zci4tts8jinfsc-stock-price101240:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoic1p3i0zciofpkca8e1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-10-29101240101240KR7101240000씨큐브KOSDAQ3,175원0원0.00%3,140원3,175원3,110원4,9751565.4만원11,357,052주360.5억원
cmvudhoi31p3g0zci9224lqrdfsc-stock-price101170:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhohy1p3e0zcil2vhgfvu1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-10-29101170101170KR7101170009우림피티에스KOSDAQ8,450원-60원-0.71%8,400원8,900원7,970원558,51547.5억원13,500,000주1140.7억원
cmvudhohm1p3c0zcikxyyjsgyfsc-stock-price101160:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhohf1p3a0zcin9pnbt351
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-10-29101160101160KR7101160000월덱스KOSDAQ25,700원-300원-1.15%25,750원26,050원25,100원51,40013.1억원16,510,993주4243.3억원
cmvudhoh41p380zci1pwrzg4hfsc-stock-price101140:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhogz1p360zci8inkwwow1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-10-29101140101140KR7101140002인바이오젠KOSPI4,605원-170원-3.56%4,760원4,760원4,535원348160.9만원10,044,216주462.5억원
cmvudhogo1p350zciptxo1e71fsc-stock-price101000:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhogc1p330zcieenzhomn1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-10-29101000101000KR7101000008KS인더스트리KOSDAQ972원-21원-2.11%991원1,027원972원26,8262652.3만원14,796,480주143.8억원
cmvudhog31p310zcio36iuy1ifsc-stock-price100840:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhofw1p2z0zcibwzk4wha1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-10-29100840100840KR7100840008SNT에너지KOSPI23,400원-900원-3.70%23,900원24,000원22,750원92,00021.3억원19,761,108주4624억원
cmvudhofn1p2x0zciyeayah92fsc-stock-price100790:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhofh1p2v0zci470y5y7s1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-10-29100790100790KR7100790005미래에셋벤처투자KOSDAQ13,640원-380원-2.71%14,020원14,130원13,480원159,21121.7억원53,120,578주7245.6억원
cmvudhof91p2t0zcirm97t4ylfsc-stock-price100700:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhof21p2r0zcitwv1itbc1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-10-29100700100700KR7100700004세운메디칼KOSDAQ2,305원20원0.88%2,290원2,350원2,270원42,7709805.3만원43,800,000주1009.5억원
cmvudhoeu1p2p0zci25lcjshqfsc-stock-price100660:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoem1p2n0zcicms5gs381
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-10-29100660100660KR7100660000서암기계공업KOSDAQ2,935원-65원-2.17%2,950원3,000원2,885원12,9483771.4만원12,600,000주369.8억원
cmvudhoee1p2l0zcicqgnpazpfsc-stock-price100590:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhoe61p2j0zcizgi3x54b1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-10-29100590100590KR7100590009머큐리KOSDAQ4,625원160원3.58%4,520원5,340원4,380원3,107,385153억원17,139,545주792.7억원
cmvudhodx1p2h0zcierpq9s6gfsc-stock-price100250:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudhodr1p2f0zcihts4vx3f1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-10-29100250100250KR7100250000진양홀딩스KOSPI2,900원-15원-0.51%2,910원2,995원2,890원395,90811.5억원63,900,000주1853.1억원
cmvudhova1p6l0zcioznlpzi1fsc-stock-price104540:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhov21p6j0zcim10biayk1
{ "value": "104540", "scheme": "krx_code" }
{
  "value": "104540",
  "scheme": "krx_code"
}
—2026-10-29104540104540KR7104540000코렌텍KOSDAQ4,980원-390원-7.26%5,340원5,370원4,975원59,4662.9억원13,407,410주667.6억원
cmvudhout1p6h0zciayqngt6lfsc-stock-price104480:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhoum1p6f0zcibch391601
{ "value": "104480", "scheme": "krx_code" }
{
  "value": "104480",
  "scheme": "krx_code"
}
—2026-10-29104480104480KR7104480009티케이케미칼KOSDAQ1,774원10원0.57%1,767원1,778원1,732원124,0102.1억원90,895,434주1612.4억원
cmvudhoud1p6d0zcizs2jnho3fsc-stock-price104460:202610292026-10-29dayperiod2026-10-30 11:48:282026-10-30 11:48:28cmvudhou51p6b0zci0mzxlkih1
{ "value": "104460", "scheme": "krx_code" }
{
  "value": "104460",
  "scheme": "krx_code"
}
—2026-10-29104460104460KR7104460001디와이피엔에프KOSDAQ6,030원-160원-2.58%6,200원6,230원5,890원11,1076644.5만원10,518,101주634.2억원
cmvudho8t1p160zciccqwkmwxfsc-stock-price099320:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudho8m1p140zcirn3z25751
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-10-29099320099320KR7099320004쎄트렉아이KOSDAQ56,900원2,200원4.02%54,400원59,600원52,400원151,27686억원10,951,278주6231.2억원
cmvudho8e1p120zcizcex0xjjfsc-stock-price099220:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudho861p100zcixp1jvw4m1
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-10-29099220099220KR7099220006SDNKOSDAQ4,950원145원3.02%4,795원4,950원4,635원6,5453135.6만원6,294,435주311.5억원
cmvudho7y1p0y0zcit5fb7tugfsc-stock-price099190:202610292026-10-29dayperiod2026-10-30 11:48:272026-10-30 11:48:27cmvudho7r1p0w0zcick4tcjdc1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-10-29099190099190KR7099190001아이센스KOSDAQ15,710원-310원-1.94%16,180원16,290원15,560원41,5046.5억원29,573,613주4646억원
155,061건 중 13,101–13,150← 이전263 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬