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
cms8o3tnp08cb0z4zkh5sapmhfsc-stock-price418420:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tnl08ca0z4zu67qqz2u1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-07-30418420418420KR7418420006라온텍KOSDAQ2,690원-55원-2.00%2,725원2,890원2,665원146,2404억원30,774,558주827.8억원
cms8o3tnz08cd0z4zgbi3h314fsc-stock-price418470:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tnu08cc0z4z7odj7cv61
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-07-30418470418470KR7418470001KT밀리의서재KOSDAQ9,830원30원0.31%9,420원10,160원9,420원18,5401.8억원8,565,789주842억원
cms8o3toa08cf0z4zp1g8up9qfsc-stock-price418550:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3to508ce0z4z3or8uf621
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-07-30418550418550KR7418550000제이오KOSDAQ3,500원120원3.55%3,205원3,600원3,205원161,7355.6억원32,017,673주1120.6억원
cms8o3tok08ch0z4zke0okgnufsc-stock-price418620:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3toe08cg0z4zf0y5y0hf1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-07-30418620418620KR7418620001E8KOSDAQ650원-81원-11.08%728원729원602원241,4241.6억원19,850,477주129억원
cms8o3tot08cj0z4zhh9fr2affsc-stock-price419050:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3top08ci0z4z283qwmre1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-07-30419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,035원-45원-4.17%866원1,110원865원768,6717.8억원57,196,240주591.9억원
cms8o3tp408cl0z4zgx9x9203fsc-stock-price419080:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3toz08ck0z4zktmgegqf1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-07-30419080419080KR7419080007엔젯KOSDAQ4,495원275원6.52%3,855원4,500원3,855원30,4911.2억원10,871,817주488.6억원
cms8o3tpd08cn0z4zwq4iysn9fsc-stock-price419120:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tp908cm0z4z2bvsbkh41
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-07-30419120419120KR7419120001산돌KOSDAQ2,040원15원0.74%1,969원2,160원1,969원20,4894160.3만원14,223,089주290.1억원
cms8o3tpo08cp0z4z5e5nvxswfsc-stock-price419530:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tpj08co0z4zj8h0w1qk1
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-07-30419530419530KR7419530001SAMG엔터KOSDAQ24,500원-250원-1.01%24,200원25,850원23,950원60,52914.9억원10,207,337주2500.7억원
cms8o3tpx08cr0z4zp1r1s42cfsc-stock-price419540:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tpt08cq0z4zy2hs8b6d1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-07-30419540419540KR7419540000비스토스KOSDAQ2,510원65원2.66%2,480원2,565원2,345원40,9231억원5,958,253주149.5억원
cms8o3tq808ct0z4z9dpyzwckfsc-stock-price420570:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tq308cs0z4z4g62xxc21
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-07-30420570420570KR7420570004제이투케이바이오KOSDAQ9,230원30원0.33%9,240원9,240원8,620원42,7833.7억원5,847,483주539.7억원
cms8o3tqi08cv0z4zzdf8lo26fsc-stock-price420770:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tqd08cu0z4zxm8046n11
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-07-30420770420770KR7420770000기가비스KOSDAQ84,200원-7,800원-8.48%92,700원92,700원82,700원177,638153.8억원12,675,758주1조원
cms8o3tqt08cx0z4zk48vlyizfsc-stock-price424760:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tqo08cw0z4z7dh11kpd1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-07-30424760424760KR7424760007벨로크KOSDAQ1,965원-160원-7.53%2,005원2,100원1,903원30,0646027.3만원10,054,368주197.5억원
cms8o3tr308cz0z4zmyofwwqrfsc-stock-price424870:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tqy08cy0z4zis749fe11
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-07-30424870424870KR7424870004이뮨온시아KOSDAQ2,445원-10원-0.41%2,330원2,540원2,330원238,6845.8억원91,272,269주2231.6억원
cms8o3trd08d10z4zmheum9ykfsc-stock-price424960:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tr808d00z4z8qdr151y1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-07-30424960424960KR7424960003스마트레이더시스템KOSDAQ2,985원40원1.36%2,755원3,130원2,755원40,4441.2억원16,485,110주492억원
cms8o3trn08d30z4zd1y17rj9fsc-stock-price424980:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tri08d20z4zvhk49q171
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-07-30424980424980KR7424980001마이크로투나노KOSDAQ5,180원-270원-4.95%5,220원5,850원5,070원14,8687758만원5,918,890주306.5억원
cms8o3trx08d50z4zvtytg83cfsc-stock-price425040:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3trs08d40z4z3z95ph7k1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-07-30425040425040KR7425040003티이엠씨KOSDAQ6,600원-220원-3.23%6,300원7,070원6,300원293,67119.7억원21,922,898주1446.9억원
cms8o3ts708d70z4zz724kw0kfsc-stock-price425420:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3ts208d60z4z0r48ku5z1
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-07-30425420425420KR7425420007티에프이KOSDAQ24,850원-900원-3.50%23,500원26,900원23,500원66,15816.6억원12,347,181주3068.2억원
cms8o3tsg08d90z4z56cjczyzfsc-stock-price429270:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tsc08d80z4ziimel0di1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-07-30429270429270KR7429270002시지트로닉스KOSDAQ2,620원5원0.19%2,615원2,875원2,560원56,5811.5억원6,449,231주168.9억원
cms8o3tss08db0z4zjvhr2qfufsc-stock-price430690:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tsn08da0z4zfyscymig1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-07-30430690430690KR7430690008한싹KOSDAQ1,794원-74원-3.96%1,722원1,894원1,722원71,3891.3억원10,895,304주195.4억원
cms8o3tt208dd0z4zam57gkqcfsc-stock-price431190:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tsx08dc0z4zp95x8jd01
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-07-30431190431190KR7431190008케이쓰리아이KOSDAQ2,045원-55원-2.62%1,995원2,125원1,970원17,5073571.3만원7,486,442주153억원
cms8o3ttc08df0z4z2ajqykiefsc-stock-price432320:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tt708de0z4zx6ote1j81
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-07-30432320432320KR7432320000KB스타리츠KOSPI1,318원-35원-2.59%1,261원1,381원1,261원655,8508.6억원150,764,285주1987억원
cms8o3ttm08dh0z4zfa2kuxh2fsc-stock-price432430:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tth08dg0z4z97kcjvf91
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-07-30432430432430KR7432430007와이랩KOSDAQ1,786원-24원-1.33%1,803원1,891원1,774원19,3393482.4만원16,508,320주294.8억원
cms8o3ttx08dj0z4zqkg3vmmofsc-stock-price432470:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3ttt08di0z4zplt1mjlu1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-07-30432470432470KR7432470003케이엔에스KOSDAQ6,200원-180원-2.82%5,920원6,570원5,920원56,2843.5억원8,771,556주543.8억원
cms8o3tu608dl0z4zauibpr37fsc-stock-price432720:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tu208dk0z4zj6z2wy881
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-07-30432720432720KR7432720001퀄리타스반도체KOSDAQ6,160원-20원-0.32%5,720원6,520원5,720원141,2648.7억원14,187,572주873.9억원
cms8o3tuh08dn0z4zvdsq3vkxfsc-stock-price432980:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tud08dm0z4zii9tx5em1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-07-30432980432980KR7432980001엠에프씨KOSDAQ2,495원-55원-2.16%2,530원2,570원2,410원6,7961675.7만원8,591,742주214.3억원
cms8o3tur08dp0z4z19mw2x1tfsc-stock-price434190:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tun08do0z4zffy5lxup1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-07-30434190434190KR7434190005탈로스KONEX2,255원85원3.92%2,100원2,300원2,010원35777만원7,369,434주166.1억원
cms8o3tv308dr0z4zjh16czfyfsc-stock-price434480:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tuy08dq0z4zto6i0sie1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-07-30434480434480KR7434480000모니터랩KOSDAQ1,950원-75원-3.70%1,800원2,065원1,800원33,3556419.6만원12,310,300주240억원
cms8o3tvc08dt0z4zg66pdit3fsc-stock-price435570:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tv808ds0z4zfkypmkag1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-07-30435570435570KR7435570007에르코스KOSDAQ6,610원0원0.00%5,960원6,630원5,960원23,1501.4억원7,616,983주503.4억원
cms8o3tvp08dv0z4zupao8a70fsc-stock-price437730:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tvk08du0z4zw5xpfhvj1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-07-30437730437730KR7437730005삼현KOSDAQ32,600원-1,650원-4.82%36,300원37,300원32,050원357,572122.7억원31,707,567주1조원
cms8o3tvy08dx0z4zp0nn1313fsc-stock-price438700:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tvu08dw0z4zk6bml9o61
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-07-30438700438700KR7438700007버넥트KOSDAQ1,517원-38원-2.44%1,555원1,617원1,496원31,5444777.4만원11,144,890주169억원
cms8o3twa08dz0z4zrxyy2lpnfsc-stock-price439090:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tw508dy0z4zcaz0yfrv1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-07-30439090439090KR7439090002마녀공장KOSDAQ14,920원460원3.18%13,570원15,050원13,570원224,27733억원16,393,260주2445.8억원
cms8o3twk08e10z4zpyyyxgndfsc-stock-price439260:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3twf08e00z4zg5j1psqp1
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-07-30439260439260KR7439260001대한조선KOSPI49,050원4,300원9.61%44,000원50,200원44,000원140,66067.9억원38,088,730주1.8조원
cms8o3twu08e30z4zt8jxav0dfsc-stock-price439580:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3twp08e20z4z74cw18vc1
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-07-30439580439580KR7439580002블루엠텍KOSDAQ1,514원48원3.27%1,341원1,567원1,341원113,0521.6억원33,846,547주512.4억원
cms8o3tx508e50z4zt4xmmqclfsc-stock-price439960:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tx008e40z4zdv3kj98g1
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-07-30439960439960KR7439960006코스모로보틱스KOSDAQ13,470원-2,450원-15.39%16,000원16,870원13,470원3,537,802542.4억원32,450,626주4371억원
cms8o3txf08e70z4za09vrp88fsc-stock-price440110:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3txa08e60z4zwkv5nt0l1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-07-30440110440110KR7440110005파두KOSDAQ48,800원-1,500원-2.98%49,000원53,100원47,600원622,833310억원50,101,427주2.4조원
cms8o3txo08e90z4zmkep0p10fsc-stock-price440290:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3txk08e80z4zq26h6yiw1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-07-30440290440290KR7440290005HB인베스트먼트KOSDAQ1,596원5원0.31%1,590원1,630원1,587원128,9272억원27,506,430주439억원
cms8o3ty008eb0z4z2o6wmizafsc-stock-price440320:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3txv08ea0z4zxzotnwbo1
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-07-30440320440320KR7440320000오픈놀KOSDAQ1,852원46원2.55%1,627원1,950원1,627원25,9104698.8만원9,980,000주184.8억원
cms8o3tya08ed0z4zdy1kffp8fsc-stock-price441270:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3ty508ec0z4ztq53cdpm1
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-07-30441270441270KR7441270006파인엠텍KOSDAQ5,950원10원0.17%5,950원6,490원5,950원239,42014.7억원42,044,047주2501.6억원
cms8o3tyk08ef0z4zj2eq0hvsfsc-stock-price443060:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tyf08ee0z4zc6fbd7ib1
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-07-30443060443060KR7443060009HD현대마린솔루션KOSPI180,700원-500원-0.28%181,300원189,500원178,000원147,586267.4억원44,833,460주8.1조원
cms8o3tyt08eh0z4z54wvvrg5fsc-stock-price443250:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3typ08eg0z4znugrbzdi1
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-07-30443250443250KR7443250006레뷰코퍼레이션KOSDAQ5,470원-20원-0.36%4,650원5,590원4,650원37,2931.8억원10,809,817주591.2억원
cms8o3tz208ej0z4zhmk5vrkafsc-stock-price443670:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tyy08ei0z4z6hitr3hq1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-07-30443670443670KR7443670005에스피소프트KOSDAQ2,640원20원0.76%2,520원2,750원2,520원150,6933.9억원24,010,564주633.8억원
cms8o3tze08el0z4zrguu438wfsc-stock-price444530:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tz808ek0z4zbarefmi51
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-07-30444530444530KR7444530000심플랫폼KOSDAQ3,600원-190원-5.01%3,790원3,865원3,470원19,4977019.3만원6,418,644주231억원
cms8o3tzo08en0z4zwb7lvkjcfsc-stock-price445090:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tzi08em0z4z5do2kitl1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-07-30445090445090KR7445090004에이직랜드KOSDAQ14,720원-680원-4.42%13,910원15,740원13,910원63,2659.4억원10,925,658주1608.2억원
cms8o3tzy08ep0z4z762ice20fsc-stock-price445180:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3tzt08eo0z4zfn2w4cjt1
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-07-30445180445180KR7445180003퓨릿KOSDAQ6,160원-70원-1.12%6,010원6,450원5,990원44,1282.7억원17,189,188주1058.8억원
cms8o3u0808er0z4zkin18j5ifsc-stock-price445680:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u0308eq0z4ztgr3wf5n1
{ "value": "445680", "scheme": "krx_code" }
{
  "value": "445680",
  "scheme": "krx_code"
}
—2026-07-30445680445680KR7445680002큐리옥스바이오시스템즈KOSDAQ34,800원500원1.46%35,000원36,800원33,650원73,84725.7억원17,203,255주5986.7억원
cms8o3u0i08et0z4z7jc3uq2cfsc-stock-price446070:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u0d08es0z4zed3keafo1
{ "value": "446070", "scheme": "krx_code" }
{
  "value": "446070",
  "scheme": "krx_code"
}
—2026-07-30446070446070KR7446070005유니드비티플러스KOSPI3,050원125원4.27%2,880원3,150원2,860원63,3121.9억원10,611,215주323.6억원
cms8o3u0s08ev0z4zx44w4p36fsc-stock-price446440:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u0o08eu0z4zhsf38h3m1
{ "value": "446440", "scheme": "krx_code" }
{
  "value": "446440",
  "scheme": "krx_code"
}
—2026-07-30446440446440KR7446440000에피바이오텍KONEX12,790원0원0.00%0원0원0원00원2,306,879주295억원
cms8o3u1308ex0z4zn6w836nzfsc-stock-price446540:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u0y08ew0z4z5c2txc551
{ "value": "446540", "scheme": "krx_code" }
{
  "value": "446540",
  "scheme": "krx_code"
}
—2026-07-30446540446540KR7446540007메가터치KOSDAQ5,310원10원0.19%4,910원5,760원4,910원163,6628.8억원29,079,111주1544.1억원
cms8o3u1e08ez0z4z6kusfb4gfsc-stock-price446840:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u1908ey0z4zja2zwgkq1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-07-30446840446840KR7446840001지슨KOSDAQ2,750원-40원-1.43%2,790원2,840원2,515원29,5257782만원11,016,616주302.9억원
cms8o3u1o08f10z4znkul05nufsc-stock-price447690:202607302026-07-30dayperiod2026-07-31 17:15:342026-07-31 17:15:34cms8o3u1j08f00z4zlnt2v5141
{ "value": "447690", "scheme": "krx_code" }
{
  "value": "447690",
  "scheme": "krx_code"
}
—2026-07-30447690447690KR7447690009아이오바이오KONEX2,670원5원0.19%2,675원2,675원2,270원61.4만원2,772,756주74억원
157,937건 중 149,751–149,800← 이전2996 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬