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
cms3ie1f40dy40z96zsseus43fsc-stock-price051160:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1eu0dy20z96x7vkeror1
{ "value": "051160", "scheme": "krx_code" }
{
  "value": "051160",
  "scheme": "krx_code"
}
—2026-07-24051160051160KR7051160000지어소프트KOSDAQ7,460원10원0.13%7,470원7,640원7,360원31,3902.3억원15,474,430주1154.3억원
cms3ie1fs0dy80z9653x5rrk4fsc-stock-price051360:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1fi0dy60z96m2zb5q4f1
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-07-24051360051360KR7051360006토비스KOSDAQ16,090원0원0.00%0원0원0원00원14,917,843주2400.2억원
cms3ie1gf0dyc0z96s93kvx2lfsc-stock-price051370:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1g50dya0z96czd3cxx81
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-07-24051370051370KR7051370005인터플렉스KOSDAQ6,600원-160원-2.37%6,740원6,740원6,590원69,4514.6억원23,327,472주1539.6억원
cms3ie1h40dyg0z96s05ymp4rfsc-stock-price051380:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1gs0dye0z96nqozv63f1
{ "value": "051380", "scheme": "krx_code" }
{
  "value": "051380",
  "scheme": "krx_code"
}
—2026-07-24051380051380KR7051380004피씨디렉트KOSDAQ1,561원-137원-8.07%1,698원1,698원1,561원24,0353851.9만원15,340,072주239.4억원
cms3ie1if0dyo0z96zzh5we4hfsc-stock-price051490:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1i90dym0z96n99o2qw11
{ "value": "051490", "scheme": "krx_code" }
{
  "value": "051490",
  "scheme": "krx_code"
}
—2026-07-24051490051490KR7051490001나라엠앤디KOSDAQ2,700원15원0.56%2,605원2,700원2,605원3,704983.3만원14,200,000주383.4억원
cms3ie1j10dys0z965553olg6fsc-stock-price051500:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1iq0dyq0z96rw6n3rek1
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-07-24051500051500KR7051500007CJ프레시웨이KOSDAQ22,300원50원0.22%22,250원23,000원22,100원13,2232.9억원11,871,586주2647.3억원
cms3ie1jq0dyw0z96gy0ssr49fsc-stock-price051600:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1je0dyu0z96d9mksr461
{ "value": "051600", "scheme": "krx_code" }
{
  "value": "051600",
  "scheme": "krx_code"
}
—2026-07-24051600051600KR7051600005한전KPSKOSPI47,100원650원1.40%46,000원48,700원45,950원160,26676.4억원45,000,000주2.1조원
cms3ie1kd0dz00z96vfqls9vifsc-stock-price051630:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1k20dyy0z96fopm6cn71
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-07-24051630051630KR7051630002진양화학KOSPI1,112원-85원-7.10%1,165원1,186원1,110원392,9324.4억원21,200,000주235.7억원
cms3ie1l10dz40z967oti6rmbfsc-stock-price051780:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1kp0dz20z962n5ji4e81
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-07-24051780051780KR7051780005큐로홀딩스KOSDAQ2,690원-85원-3.06%2,890원2,890원2,580원14,9503945.7만원6,335,615주170.4억원
cms3ie1lp0dz80z96s449y38vfsc-stock-price051900:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1ld0dz60z96pkck48hy1
{ "value": "051900", "scheme": "krx_code" }
{
  "value": "051900",
  "scheme": "krx_code"
}
—2026-07-24051900051900KR7051900009LG생활건강KOSPI248,500원500원0.20%245,500원254,000원245,500원38,44896.1억원14,975,523주3.7조원
cms3ie1mc0dzc0z96amyl8ymgfsc-stock-price051905:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1m10dza0z96gu33fawj1
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-07-24051905051905KR7051901007LG생활건강우KOSPI100,500원700원0.70%99,800원102,300원98,000원12,48712.6억원2,096,259주2106.7억원
cms3ie1n10dzg0z96cufs30kyfsc-stock-price051910:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1mp0dze0z96p9rllp1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—2026-07-24051910051910KR7051910008LG화학KOSPI259,000원-12,500원-4.60%264,000원267,000원256,500원148,757388.3억원70,592,343주18.2조원
cms3ie1nn0dzk0z967dk4x10afsc-stock-price051915:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1nd0dzi0z96v5qwge1u1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-07-24051915051915KR7051911006LG화학우KOSPI120,600원-1,800원-1.47%119,000원122,000원118,200원18,65922.3억원7,688,800주9272.6억원
cms3ie1ob0dzo0z96xl02dpwbfsc-stock-price051980:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1o00dzm0z96czvr4uz71
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-07-24051980051980KR7051980001중앙첨단소재KOSDAQ951원-47원-4.71%971원992원951원387,9903.7억원111,091,709주1056.4억원
cms3ie1oz0dzs0z96j9qa8stsfsc-stock-price052020:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1oo0dzq0z96g5i7ibuo1
{ "value": "052020", "scheme": "krx_code" }
{
  "value": "052020",
  "scheme": "krx_code"
}
—2026-07-24052020052020KR7052020005에스티큐브KOSDAQ7,430원0원0.00%7,450원7,620원7,160원145,47410.6억원67,983,291주5051.1억원
cms3ie1pl0dzw0z96xb1h5p0kfsc-stock-price052220:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1pb0dzu0z96hwpthjg21
{ "value": "052220", "scheme": "krx_code" }
{
  "value": "052220",
  "scheme": "krx_code"
}
—2026-07-24052220052220KR7052220001iMBCKOSDAQ1,808원-19원-1.04%1,828원1,830원1,800원6,9891264.2만원23,000,000주415.8억원
cms3ie1qa0e000z96rsdpz1w0fsc-stock-price052260:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1py0dzy0z96qivjr4hu1
{ "value": "052260", "scheme": "krx_code" }
{
  "value": "052260",
  "scheme": "krx_code"
}
—2026-07-24052260052260KR7052260007현대바이오랜드KOSDAQ3,380원25원0.75%3,340원3,450원3,310원33,7881.1억원30,000,000주1014억원
cms3ie1rd0e040z96qitinpidfsc-stock-price052300:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1ql0e020z966pkvfr1q1
{ "value": "052300", "scheme": "krx_code" }
{
  "value": "052300",
  "scheme": "krx_code"
}
—2026-07-24052300052300KR7052300001오션인더블유KOSDAQ1,533원-51원-3.22%1,586원1,599원1,450원60,3279304.5만원16,244,128주249억원
cms3ie1s10e080z96p11n5ikmfsc-stock-price052330:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1rp0e060z96ayzqn97e1
{ "value": "052330", "scheme": "krx_code" }
{
  "value": "052330",
  "scheme": "krx_code"
}
—2026-07-24052330052330KR7052330008코텍KOSDAQ11,900원-170원-1.41%11,970원12,240원11,900원27,3513.2억원17,761,589주2113.6억원
cms3ie1so0e0c0z96jjsmdhoifsc-stock-price052400:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1sd0e0a0z963i2824lh1
{ "value": "052400", "scheme": "krx_code" }
{
  "value": "052400",
  "scheme": "krx_code"
}
—2026-07-24052400052400KR7052400009코나아이KOSDAQ40,050원-1,300원-3.14%40,150원40,700원39,500원34,00313.6억원14,563,291주5832.5억원
cms3ie1ta0e0g0z96c82xtalefsc-stock-price052420:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1t00e0e0z96u4xr7z9y1
{ "value": "052420", "scheme": "krx_code" }
{
  "value": "052420",
  "scheme": "krx_code"
}
—2026-07-24052420052420KR7052420007오성첨단소재KOSDAQ9,100원0원0.00%9,110원9,170원8,900원35,6853.2억원9,742,009주886.5억원
cms3ie1tz0e0k0z96o1dxywmyfsc-stock-price052460:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1tn0e0i0z96f2tsjpxg1
{ "value": "052460", "scheme": "krx_code" }
{
  "value": "052460",
  "scheme": "krx_code"
}
—2026-07-24052460052460KR7052460003아이크래프트KOSDAQ3,400원275원8.80%3,140원3,590원3,080원1,096,72137.3억원14,607,936주496.6억원
cms3ie1ui0e0o0z96ksxf1osofsc-stock-price052600:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1u70e0m0z96pji5pgff1
{ "value": "052600", "scheme": "krx_code" }
{
  "value": "052600",
  "scheme": "krx_code"
}
—2026-07-24052600052600KR7052600004한네트KOSDAQ3,145원-80원-2.48%3,225원3,230원3,100원17,2495477.1만원11,563,700주363.6억원
cms3ie1v60e0s0z96xnb7rt7vfsc-stock-price052690:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1uv0e0q0z96yp6zbvzz1
{ "value": "052690", "scheme": "krx_code" }
{
  "value": "052690",
  "scheme": "krx_code"
}
—2026-07-24052690052690KR7052690005한전기술KOSPI99,100원3,000원3.12%96,500원103,300원95,900원222,697222.8억원38,220,000주3.7조원
cms3ie1vu0e0w0z96ra45mwmxfsc-stock-price052710:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1vi0e0u0z96d6uxhsgb1
{ "value": "052710", "scheme": "krx_code" }
{
  "value": "052710",
  "scheme": "krx_code"
}
—2026-07-24052710052710KR7052710001아모텍KOSDAQ14,760원-1,340원-8.32%15,900원15,900원14,530원277,84941.5억원14,612,546주2156.8억원
cms3ie1wh0e100z966uanad2ffsc-stock-price052770:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1w70e0y0z96c4sokmci1
{ "value": "052770", "scheme": "krx_code" }
{
  "value": "052770",
  "scheme": "krx_code"
}
—2026-07-24052770052770KR7052770005아이톡시KOSDAQ312원0원0.00%0원0원0원00원14,568,774주45.4억원
cms3ie1x80e140z96na907grffsc-stock-price052790:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1ww0e120z963mrir2m21
{ "value": "052790", "scheme": "krx_code" }
{
  "value": "052790",
  "scheme": "krx_code"
}
—2026-07-24052790052790KR7052790003액토즈소프트KOSDAQ4,010원-150원-3.61%4,175원4,175원3,995원30,5591.2억원10,924,547주438억원
cms3ie1xu0e180z96pnzgpmurfsc-stock-price052860:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1xl0e160z96yopnsf411
{ "value": "052860", "scheme": "krx_code" }
{
  "value": "052860",
  "scheme": "krx_code"
}
—2026-07-24052860052860KR7052860004아이앤씨KOSDAQ4,115원-100원-2.37%4,200원4,200원3,985원18,2077353.4만원17,866,854주735.2억원
cms3ie1yl0e1c0z96dx04psgpfsc-stock-price052900:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1y90e1a0z96nfrw3s6l1
{ "value": "052900", "scheme": "krx_code" }
{
  "value": "052900",
  "scheme": "krx_code"
}
—2026-07-24052900052900KR7052900008KX하이텍KOSDAQ1,040원-102원-8.93%1,132원1,132원1,037원1,059,05511.3억원76,668,090주797.3억원
cms3ie1z80e1g0z96j247ulpsfsc-stock-price052960:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1yx0e1e0z9630n7sbj01
{ "value": "052960", "scheme": "krx_code" }
{
  "value": "052960",
  "scheme": "krx_code"
}
—2026-07-24052960052960KR7052960002태양3CKONEX3,295원-100원-2.95%3,105원3,390원2,910원1,447432.3만원4,887,078주161억원
cms3ie1zu0e1k0z96r0ax6dtwfsc-stock-price053030:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1zl0e1i0z96erhr745e1
{ "value": "053030", "scheme": "krx_code" }
{
  "value": "053030",
  "scheme": "krx_code"
}
—2026-07-24053030053030KR7053030003바이넥스KOSDAQ6,600원0원0.00%6,500원6,870원6,500원58,4473.9억원32,684,188주2157.1억원
cms3ie20i0e1o0z96lu447tpofsc-stock-price053050:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie2060e1m0z96fbr2mj831
{ "value": "053050", "scheme": "krx_code" }
{
  "value": "053050",
  "scheme": "krx_code"
}
—2026-07-24053050053050KR7053050001지에스이KOSDAQ1,950원-5원-0.26%1,995원2,040원1,950원290,1565.7억원29,987,597주584.7억원
cms3ie2160e1s0z96xyoq773nfsc-stock-price053060:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie20u0e1q0z96mf4p5dzp1
{ "value": "053060", "scheme": "krx_code" }
{
  "value": "053060",
  "scheme": "krx_code"
}
—2026-07-24053060053060KR7053060000세동KOSDAQ1,369원5원0.37%1,368원1,395원1,364원51,2897064.9만원17,657,419주241.7억원
cms3ie21u0e1w0z96865n3d7kfsc-stock-price053080:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie21i0e1u0z96j5tsn4jh1
{ "value": "053080", "scheme": "krx_code" }
{
  "value": "053080",
  "scheme": "krx_code"
}
—2026-07-24053080053080KR7053080008케이엔솔KOSDAQ8,060원-480원-5.62%8,540원8,540원8,050원43,6833.6억원12,999,807주1047.7억원
cms3ie22i0e200z96ypnuq9x8fsc-stock-price053160:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:43cms3ie2260e1y0z96ys0pzet81
{ "value": "053160", "scheme": "krx_code" }
{
  "value": "053160",
  "scheme": "krx_code"
}
—2026-07-24053160053160KR7053160008프리엠스KOSDAQ9,100원50원0.55%9,060원9,140원8,800원8,8898050.1만원6,000,000주546억원
cms3ie2350e240z967nvr46z6fsc-stock-price053210:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie22u0e220z96ksstpmud1
{ "value": "053210", "scheme": "krx_code" }
{
  "value": "053210",
  "scheme": "krx_code"
}
—2026-07-24053210053210KR7053210001스카이라이프KOSPI4,070원-10원-0.25%4,080원4,115원4,035원25,6281억원47,522,955주1934.1억원
cms3ie23t0e280z96eljwqe3gfsc-stock-price053260:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie23j0e260z96tn6hw64n1
{ "value": "053260", "scheme": "krx_code" }
{
  "value": "053260",
  "scheme": "krx_code"
}
—2026-07-24053260053260KR7053260006금강철강KOSDAQ4,700원10원0.21%4,745원4,760원4,530원552,16225.8억원18,720,000주879.8억원
cms3ie24g0e2c0z961w99w00ffsc-stock-price053270:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2450e2a0z960sy3trvk1
{ "value": "053270", "scheme": "krx_code" }
{
  "value": "053270",
  "scheme": "krx_code"
}
—2026-07-24053270053270KR7053270005구영테크KOSDAQ1,886원-14원-0.74%1,880원1,900원1,879원26,5505018.6만원27,410,405주516.9억원
cms3ie2540e2g0z96pwquxhsrfsc-stock-price053280:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie24t0e2e0z96nbvp5gec1
{ "value": "053280", "scheme": "krx_code" }
{
  "value": "053280",
  "scheme": "krx_code"
}
—2026-07-24053280053280KR7053280004예스24KOSDAQ3,230원-30원-0.92%3,260원3,270원3,180원10,3403327.6만원25,000,000주807.5억원
cms3ie25p0e2k0z964ulxeeqwfsc-stock-price053290:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie25e0e2i0z96b3nk5s4h1
{ "value": "053290", "scheme": "krx_code" }
{
  "value": "053290",
  "scheme": "krx_code"
}
—2026-07-24053290053290KR7053290003NE능률KOSDAQ1,852원-10원-0.54%1,862원1,932원1,819원40,7097619.7만원16,526,307주306억원
cms3ie26e0e2o0z96k2jshyxsfsc-stock-price053300:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2620e2m0z96qvro7uqx1
{ "value": "053300", "scheme": "krx_code" }
{
  "value": "053300",
  "scheme": "krx_code"
}
—2026-07-24053300053300KR7053300000한국정보인증KOSDAQ4,220원-105원-2.43%4,290원4,370원4,215원75,4953.2억원40,591,096주1712.9억원
cms3ie2710e2s0z96g996hf7zfsc-stock-price053350:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie26q0e2q0z964gznvexk1
{ "value": "053350", "scheme": "krx_code" }
{
  "value": "053350",
  "scheme": "krx_code"
}
—2026-07-24053350053350KR7053350005이니텍KOSDAQ3,785원-100원-2.57%3,930원3,950원3,750원45,0561.7억원22,021,065주833.4억원
cms3ie27p0e2w0z96q1kcx0oyfsc-stock-price053450:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie27d0e2u0z96bxgi87lc1
{ "value": "053450", "scheme": "krx_code" }
{
  "value": "053450",
  "scheme": "krx_code"
}
—2026-07-24053450053450KR7053450003세코닉스KOSDAQ3,610원-45원-1.23%3,650원3,650원3,510원14,4495152.6만원14,792,803주534억원
cms3ie28c0e300z96co7d4zepfsc-stock-price053580:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2810e2y0z96guawgv2m1
{ "value": "053580", "scheme": "krx_code" }
{
  "value": "053580",
  "scheme": "krx_code"
}
—2026-07-24053580053580KR7053580007웹케시KOSDAQ6,570원-60원-0.90%6,630원6,690원6,410원27,8711.8억원12,954,436주851.1억원
cms3ie28w0e340z96r8xts8lifsc-stock-price053610:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie28o0e320z96pqvfpmhp1
{ "value": "053610", "scheme": "krx_code" }
{
  "value": "053610",
  "scheme": "krx_code"
}
—2026-07-24053610053610KR7053610002프로텍KOSDAQ63,400원-1,800원-2.76%65,200원66,300원62,100원24,82215.9억원9,000,000주5706억원
cms3ie2980e380z961sopqzb2fsc-stock-price053620:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2930e360z966v0u1wzj1
{ "value": "053620", "scheme": "krx_code" }
{
  "value": "053620",
  "scheme": "krx_code"
}
—2026-07-24053620053620KR7053620001태양KOSDAQ6,450원20원0.31%6,440원6,490원6,380원1,197769.4만원8,600,000주554.7억원
cms3ie29l0e3c0z96472sgpykfsc-stock-price053690:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie29e0e3a0z96no31vcoa1
{ "value": "053690", "scheme": "krx_code" }
{
  "value": "053690",
  "scheme": "krx_code"
}
—2026-07-24053690053690KR7053690004한미글로벌KOSPI18,300원-990원-5.13%19,000원19,400원17,370원236,67444.1억원10,957,550주2005.2억원
cms3ie29w0e3g0z96159wvkx3fsc-stock-price053700:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie29q0e3e0z96wrzfo3ji1
{ "value": "053700", "scheme": "krx_code" }
{
  "value": "053700",
  "scheme": "krx_code"
}
—2026-07-24053700053700KR7053700001삼보모터스KOSDAQ3,920원-80원-2.00%3,980원4,010원3,865원172,1716.7억원26,715,757주1047.2억원
cms3ie2a90e3k0z9643rlzx6tfsc-stock-price053800:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2a40e3i0z963z04i0gi1
{ "value": "053800", "scheme": "krx_code" }
{
  "value": "053800",
  "scheme": "krx_code"
}
—2026-07-24053800053800KR7053800009안랩KOSDAQ54,000원-500원-0.92%53,600원54,600원53,600원33,37318억원11,126,506주6008.3억원
cms3ie2al0e3o0z9661dt3fahfsc-stock-price053950:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2af0e3m0z96qpub4uqa1
{ "value": "053950", "scheme": "krx_code" }
{
  "value": "053950",
  "scheme": "krx_code"
}
—2026-07-24053950053950KR7053950002경남제약KOSDAQ1,678원75원4.68%1,603원2,025원1,558원641,34011.5억원19,619,649주329.2억원
157,937건 중 153,351–153,400← 이전3068 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬