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
cms3ietcm0iu30z96dc9s8f7tfsc-stock-price417500:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietcc0iu10z96rnhqd5uo1
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-07-24417500417500KR7417500006제이아이테크KOSDAQ3,070원-160원-4.95%3,165원3,190원3,035원55,2211.7억원32,784,744주1006.4억원
cms3ietdf0iu70z96esppaufyfsc-stock-price417790:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietd30iu50z96zccgy0t81
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-07-24417790417790KR7417790003트루엔KOSDAQ5,600원-30원-0.53%5,600원5,630원5,520원6,8343812.3만원10,468,391주586.2억원
cms3iete30iub0z96wna8s34jfsc-stock-price417840:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietdq0iu90z96xgygp0g51
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-07-24417840417840KR7417840006저스템KOSDAQ9,980원-1,390원-12.23%11,010원11,030원9,980원578,55459.6억원22,869,381주2282.3억원
cms3ieteq0iuf0z96zb47b3bpfsc-stock-price417860:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietee0iud0z963fgj1kk41
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-07-24417860417860KR7417860004오브젠KOSDAQ6,100원-620원-9.23%6,700원6,700원6,050원49,8563.1억원4,706,906주287.1억원
cms3ietfa0iuj0z96epa7il8pfsc-stock-price417970:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietf00iuh0z96y00lkbk51
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-07-24417970417970KR7417970001모델솔루션KOSDAQ11,000원-270원-2.40%11,180원11,180원10,500원14,4081.5억원6,396,700주703.6억원
cms3ietfw0iun0z96kjmz5owdfsc-stock-price418250:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietfm0iul0z966brcdm2o1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-07-24418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cms3ietgk0iur0z96s4uxs6ehfsc-stock-price418420:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietg90iup0z96pq9vronj1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-07-24418420418420KR7418420006라온텍KOSDAQ3,305원-190원-5.44%3,525원3,545원3,295원127,6834.3억원30,774,558주1017억원
cms3ieth80iuv0z96i4fpc77vfsc-stock-price418470:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietgx0iut0z967qyqd4wm1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-07-24418470418470KR7418470001KT밀리의서재KOSDAQ10,280원40원0.39%10,240원10,380원10,030원28,4572.9억원8,565,789주880.5억원
cms3iethx0iuz0z96elpzhci0fsc-stock-price418550:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3iethm0iux0z967naigdzn1
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-07-24418550418550KR7418550000제이오KOSDAQ3,960원-270원-6.38%4,105원4,225원3,955원105,2654.2억원32,017,673주1267.8억원
cms3ietih0iv30z96flrv31defsc-stock-price418620:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ieti60iv10z96ezgtewwz1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-07-24418620418620KR7418620001E8KOSDAQ692원2원0.29%710원710원670원113,7837786.8만원19,850,477주137.3억원
cms3ietj50iv70z96xjp6tuszfsc-stock-price419050:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietiu0iv50z96uy9yia851
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-07-24419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,262원-95원-7.00%1,358원1,359원1,254원762,7329.8억원57,196,240주721.8억원
cms3ietju0ivb0z968sm5mk3qfsc-stock-price419080:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietji0iv90z960et0mpfm1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-07-24419080419080KR7419080007엔젯KOSDAQ4,700원65원1.40%4,635원4,910원4,425원55,0062.5억원10,871,817주510.9억원
cms3ietkh0ivf0z96iia6jc0hfsc-stock-price419120:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietk60ivd0z96cfez2i7k1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-07-24419120419120KR7419120001산돌KOSDAQ2,255원-90원-3.84%2,330원2,350원2,245원30,3046901.7만원14,223,089주320.7억원
cms3ietl50ivj0z960qkbt4pnfsc-stock-price419530:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietku0ivh0z96wk8296w11
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-07-24419530419530KR7419530001SAMG엔터KOSDAQ32,200원-100원-0.31%32,750원33,250원31,200원91,07829.2억원10,207,337주3286.7억원
cms3ietlu0ivn0z96ezcbbjhifsc-stock-price419540:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietli0ivl0z96hpmeh6pi1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-07-24419540419540KR7419540000비스토스KOSDAQ2,685원-225원-7.73%2,890원2,980원2,660원57,7231.5억원5,958,253주159.9억원
cms3ietmp0ivr0z96eh7ed6jhfsc-stock-price420570:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietmd0ivp0z96b92y2h6n1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-07-24420570420570KR7420570004제이투케이바이오KOSDAQ9,120원180원2.01%8,920원9,330원8,780원29,4062.6억원5,847,483주533.2억원
cms3ietnd0ivv0z968ioim1msfsc-stock-price420770:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietn10ivt0z96zuxmo5u51
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-07-24420770420770KR7420770000기가비스KOSDAQ113,200원-16,900원-12.99%127,200원127,200원109,000원278,735313.3억원12,675,758주1.4조원
cms3ieto00ivz0z961iohqxvxfsc-stock-price424760:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietnp0ivx0z969h1h89mx1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-07-24424760424760KR7424760007벨로크KOSDAQ2,160원40원1.89%2,155원2,225원2,090원81,1161.7억원10,054,368주217.1억원
cms3ieton0iw30z96zi7aggvwfsc-stock-price424870:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietoc0iw10z96wl5pxgtd1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-07-24424870424870KR7424870004이뮨온시아KOSDAQ2,850원-80원-2.73%3,180원3,180원2,845원488,70614.5억원91,272,269주2601.2억원
cms3ietpc0iw70z96wly2c1fqfsc-stock-price424960:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietp00iw50z966hkniuub1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-07-24424960424960KR7424960003스마트레이더시스템KOSDAQ3,410원-245원-6.70%3,465원3,655원3,400원43,1711.5억원16,485,110주562.1억원
cms3ietpz0iwb0z966c101fyhfsc-stock-price424980:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietpp0iw90z96qa1qpu1o1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-07-24424980424980KR7424980001마이크로투나노KOSDAQ6,290원-610원-8.84%6,900원6,900원6,030원18,5791.1억원5,918,890주372.2억원
cms3ietql0iwf0z96wz5giyonfsc-stock-price425040:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietqb0iwd0z96kwqzsetx1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-07-24425040425040KR7425040003티이엠씨KOSDAQ8,580원-800원-8.53%9,230원9,230원8,550원223,60019.6억원21,922,898주1880.9억원
cms3ietr90iwj0z96kt5ppoktfsc-stock-price425420:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietqy0iwh0z96f8ii07s41
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-07-24425420425420KR7425420007티에프이KOSDAQ33,600원-2,400원-6.67%35,100원35,300원33,250원35,96512.2억원12,347,181주4148.6억원
cms3ietrw0iwn0z96l7eakvjbfsc-stock-price429270:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3ietrl0iwl0z96mueaphy81
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-07-24429270429270KR7429270002시지트로닉스KOSDAQ3,410원-35원-1.02%3,445원3,575원3,370원36,9001.2억원6,449,231주219.9억원
cms3ietsp0iwr0z962xswu6zxfsc-stock-price430690:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3iets80iwp0z96rred5sb01
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-07-24430690430690KR7430690008한싹KOSDAQ2,165원-200원-8.46%2,465원2,465원2,105원79,9691.7억원10,895,304주235.8억원
cms3iettf0iwv0z969fd9homlfsc-stock-price431190:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3iett20iwt0z96rvqssbgq1
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-07-24431190431190KR7431190008케이쓰리아이KOSDAQ2,325원-70원-2.92%2,450원2,450원2,310원24,3935761.1만원7,486,442주174억원
cms3iettz0iwz0z96e1z7m0vzfsc-stock-price432320:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:18cms3iettq0iwx0z962q8yad261
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-07-24432320432320KR7432320000KB스타리츠KOSPI1,494원-27원-1.78%1,508원1,532원1,483원494,6177.4억원150,764,285주2252.4억원
cms3ietup0ix30z9677d522bsfsc-stock-price432430:202607242026-07-24dayperiod2026-07-28 02:37:182026-07-28 02:37:19cms3ietuc0ix10z966g2brqx91
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-07-24432430432430KR7432430007와이랩KOSDAQ2,065원15원0.73%2,035원2,075원1,968원9,7111950.3만원16,508,320주340.8억원
cms3ietve0ix70z96g1vrj0t7fsc-stock-price432470:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietv10ix50z96fr442mqf1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-07-24432470432470KR7432470003케이엔에스KOSDAQ7,610원-680원-8.20%8,200원8,200원7,610원81,7636.4억원8,771,556주667.5억원
cms3ietvz0ixb0z96v7lkwf11fsc-stock-price432720:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietvp0ix90z96tcnr8o7p1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-07-24432720432720KR7432720001퀄리타스반도체KOSDAQ7,610원-690원-8.31%8,300원8,300원7,550원91,2777.1억원14,187,572주1079.6억원
cms3ietwl0ixf0z96wktusbv5fsc-stock-price432980:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietwb0ixd0z96v83t1aup1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-07-24432980432980KR7432980001엠에프씨KOSDAQ2,720원80원3.03%2,640원2,750원2,585원8,7192311.6만원8,591,742주233.6억원
cms3ietx90ixj0z961fr2f4mqfsc-stock-price434190:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietwx0ixh0z96rvcqabeu1
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-07-24434190434190KR7434190005탈로스KONEX2,100원55원2.69%2,100원2,300원1,900원40383.4만원7,369,434주154.7억원
cms3ietxw0ixn0z96n7qmaa4bfsc-stock-price434480:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietxl0ixl0z961c3mdu5h1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-07-24434480434480KR7434480000모니터랩KOSDAQ2,280원-25원-1.08%2,370원2,400원2,275원35,6698314.3만원12,310,300주280.6억원
cms3ietyk0ixr0z96of94sk66fsc-stock-price435570:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3iety90ixp0z9685bphswd1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-07-24435570435570KR7435570007에르코스KOSDAQ6,920원-140원-1.98%6,990원7,220원6,770원8,9336163.2만원7,616,983주527억원
cms3ietza0ixv0z96q43fwhyrfsc-stock-price437730:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietyy0ixt0z96iftjbpor1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-07-24437730437730KR7437730005삼현KOSDAQ32,350원-5,600원-14.76%35,200원35,350원32,100원179,88760억원31,707,567주1조원
cms3ietzw0ixz0z96x8dme84yfsc-stock-price438700:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ietzm0ixx0z9686ybbveo1
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-07-24438700438700KR7438700007버넥트KOSDAQ1,734원-29원-1.64%1,763원1,776원1,672원20,3073469.9만원11,144,890주193.2억원
cms3ieu0m0iy30z963e7j83xmfsc-stock-price439090:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu0c0iy10z96z39hemvs1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-07-24439090439090KR7439090002마녀공장KOSDAQ15,050원-1,290원-7.89%16,320원16,470원15,020원227,52335.7억원16,393,260주2467.1억원
cms3ieu180iy70z96b9ezqqg4fsc-stock-price439260:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu0x0iy50z96nowh13b21
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-07-24439260439260KR7439260001대한조선KOSPI48,900원0원0.00%48,100원50,800원48,050원101,70950.2억원38,088,730주1.8조원
cms3ieu1s0iyb0z96ri19sz4vfsc-stock-price439580:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu1k0iy90z96s2tqmv231
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-07-24439580439580KR7439580002블루엠텍KOSDAQ1,719원11원0.64%1,697원1,759원1,670원72,0531.2억원33,846,547주581.8억원
cms3ieu2g0iyf0z96ff4w8ivpfsc-stock-price439960:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu240iyd0z96n17xadsb1
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-07-24439960439960KR7439960006코스모로보틱스KOSDAQ14,310원-2,140원-13.01%15,880원16,930원14,300원1,888,810290.1억원32,450,626주4643.6억원
cms3ieu330iyj0z96grb3knvyfsc-stock-price440110:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu2s0iyh0z96kseruqh11
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-07-24440110440110KR7440110005파두KOSDAQ64,500원-9,200원-12.48%72,500원72,500원64,200원650,887431.3억원50,101,427주3.2조원
cms3ieu3q0iyn0z9632zh3wsvfsc-stock-price440290:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu3f0iyl0z96bb3n8z3n1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-07-24440290440290KR7440290005HB인베스트먼트KOSDAQ1,655원-15원-0.90%1,675원1,690원1,640원48,4678092.2만원27,506,430주455.2억원
cms3ieu4e0iyr0z969kzhdo07fsc-stock-price440320:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu420iyp0z96b8pmq2dn1
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-07-24440320440320KR7440320000오픈놀KOSDAQ2,025원38원1.91%1,987원2,075원1,881원19,2543814.6만원9,980,000주202억원
cms3ieu510iyv0z96uaocvfimfsc-stock-price441270:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu4q0iyt0z96vbed2vlg1
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-07-24441270441270KR7441270006파인엠텍KOSDAQ6,800원-60원-0.87%6,820원7,120원6,630원199,64613.7억원42,044,047주2858.9억원
cms3ieu5p0iyz0z9693cd6on2fsc-stock-price443060:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu5e0iyx0z960byc4il01
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-07-24443060443060KR7443060009HD현대마린솔루션KOSPI209,500원-5,500원-2.56%212,000원217,500원206,000원47,21799.8억원44,833,460주9.3조원
cms3ieu6f0iz30z96r0jy1chtfsc-stock-price443250:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu630iz10z96w4c5dwdx1
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-07-24443250443250KR7443250006레뷰코퍼레이션KOSDAQ5,890원-180원-2.97%6,070원6,070원5,770원5,5293252.5만원10,809,817주636.6억원
cms3ieu760iz70z9669if0j1ffsc-stock-price443670:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu6s0iz50z960t8adppo1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-07-24443670443670KR7443670005에스피소프트KOSDAQ2,910원-140원-4.59%3,020원3,025원2,870원88,2262.5억원24,010,564주698.7억원
cms3ieu7o0izb0z96enubtjanfsc-stock-price444530:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu7h0iz90z96eqynhynd1
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-07-24444530444530KR7444530000심플랫폼KOSDAQ4,260원-40원-0.93%4,300원4,450원4,170원13,9465943.2만원6,418,644주273.4억원
cms3ieu8g0izf0z96avrmq7txfsc-stock-price445090:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu850izd0z96ljtbey6r1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-07-24445090445090KR7445090004에이직랜드KOSDAQ18,780원-1,320원-6.57%19,830원19,830원18,340원71,41413.4억원10,925,658주2051.8억원
cms3ieu910izj0z96p0q8xloafsc-stock-price445180:202607242026-07-24dayperiod2026-07-28 02:37:192026-07-28 02:37:19cms3ieu8p0izh0z962ka1nqo91
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-07-24445180445180KR7445180003퓨릿KOSDAQ7,260원-390원-5.10%7,590원7,590원7,150원24,0121.7억원17,189,188주1247.9억원
157,937건 중 154,351–154,400← 이전3088 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬