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
cmtgp7vwu0ssq10714xr74ys7fsc-stock-price115180:202608282026-08-28dayperiod2026-08-31 12:48:352026-08-31 12:48:35cmtgp7vwk0sso1071uvy2b6y31
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-08-28115180115180KR7115180002큐리언트KOSDAQ20,300원-2,000원-8.97%21,700원21,700원19,680원389,29278.6억원37,534,151주7619.4억원
cmtgp7vwa0ssm1071xujubugkfsc-stock-price115160:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:35cmtgp7vw00ssk1071k230ejcn1
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-08-28115160115160KR7115160004휴맥스KOSDAQ5,270원-310원-5.56%5,740원5,740원5,270원5,5152973.7만원4,307,533주227억원
cmtgp7vvq0ssi1071zp3uap2nfsc-stock-price114920:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vvg0ssg1071agya3i5r1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-08-28114920114920KR7114920002대주이엔티KONEX2,840원55원1.97%2,865원2,865원2,375원503119.6만원3,469,500주98.5억원
cmtgp7vv50sse1071n1rbulflfsc-stock-price114840:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vuv0ssc1071lytvua0z1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-08-28114840114840KR7114840002아이패밀리에스씨KOSDAQ9,800원650원7.10%9,020원9,810원9,020원84,0047.9억원16,681,385주1634.7억원
cmtgp7vsy0sry10712gwohzpgfsc-stock-price114190:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vsh0srw10714o1o018f1
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-08-28114190114190KR7114190002강원에너지KOSDAQ9,090원-280원-2.99%9,220원9,290원9,050원76,0846.9억원26,123,038주2374.5억원
cmtgp7vs70sru1071porpx3vzfsc-stock-price114090:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vry0srs1071wzs007341
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-08-28114090114090KR7114090004GKLKOSPI9,610원340원3.67%9,360원9,650원9,240원155,68914.7억원61,855,670주5944.3억원
cmtgp7vro0srq1071a3j8qoeffsc-stock-price113810:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vre0sro1071ath2uimi1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-08-28113810113810KR7113810006디젠스KOSDAQ2,900원-55원-1.86%2,955원2,985원2,795원32,2989319.2만원6,525,610주189.2억원
cmtgp8d2p0wc51071aie636y9fsc-stock-price489790:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d2k0wc41071kshjpxr11
{ "value": "489790", "scheme": "krx_code" }
{
  "value": "489790",
  "scheme": "krx_code"
}
—2026-08-28489790489790KR7489790006한화비전KOSPI50,200원-1,400원-2.71%51,100원51,700원49,600원255,069127.3억원50,488,390주2.5조원
cmtgp8d2d0wc3107176cpqxsmfsc-stock-price489730:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d290wc210718w9689wf1
{ "value": "489730", "scheme": "krx_code" }
{
  "value": "489730",
  "scheme": "krx_code"
}
—2026-08-28489730489730KR7489730002디비금융제13호스팩KOSDAQ2,035원5원0.25%2,030원2,035원2,025원2,738555.7만원6,332,000주128.8억원
cmtgp8d240wc11071ehns5ju3fsc-stock-price489500:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d1z0wc01071zb0gestq1
{ "value": "489500", "scheme": "krx_code" }
{
  "value": "489500",
  "scheme": "krx_code"
}
—2026-08-28489500489500KR7489500009엘케이켐KOSDAQ21,250원-50원-0.23%21,250원21,550원20,900원6,6911.4억원6,391,238주1358.1억원
cmtgp8d1t0wbz10716f8jhrq8fsc-stock-price489480:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d1p0wby1071s7a0o5lk1
{ "value": "489480", "scheme": "krx_code" }
{
  "value": "489480",
  "scheme": "krx_code"
}
—2026-08-28489480489480KR7489480004키움제11호스팩KOSDAQ2,125원0원0.00%2,085원2,130원2,085원20,7514405.1만원6,600,000주140.2억원
cmtgp7vpz0sre1071yr5o5w90fsc-stock-price112190:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vpp0src1071jn3bg1x31
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-08-28112190112190KR7112190004KC산업KONEX1,283원6원0.47%1,283원1,283원1,283원11,283원35,679,467주457.7억원
cmtgp8d1j0wbx1071l9tspbqwfsc-stock-price489460:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d1f0wbw1071na94xwjh1
{ "value": "489460", "scheme": "krx_code" }
{
  "value": "489460",
  "scheme": "krx_code"
}
—2026-08-28489460489460KR7489460006바이오비쥬KOSDAQ11,510원20원0.17%11,490원11,510원11,150원54,3236.1억원14,753,287주1698.1억원
cmtgp7vpe0sra1071521jv4tdfsc-stock-price112040:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vp40sr81071ki5xoqer1
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-08-28112040112040KR7112040001위메이드KOSDAQ15,050원-100원-0.66%15,100원15,400원14,920원107,58816.1억원33,948,483주5109.2억원
cmtgp8d190wbv1071z23p4zjvfsc-stock-price489210:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d150wbu1071whc496xt1
{ "value": "489210", "scheme": "krx_code" }
{
  "value": "489210",
  "scheme": "krx_code"
}
—2026-08-28489210489210KR7489210005교보17호스팩KOSDAQ2,045원0원0.00%2,040원2,050원2,040원1,400285.8만원5,180,000주105.9억원
cmtgp8d100wbt1071f9oo2in3fsc-stock-price488900:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d0v0wbs1071aejq28qm1
{ "value": "488900", "scheme": "krx_code" }
{
  "value": "488900",
  "scheme": "krx_code"
}
—2026-08-28488900488900KR7488900002비츠로넥스텍KOSDAQ9,490원-150원-1.56%9,550원9,630원9,330원37,2333.5억원28,976,443주2749.8억원
cmtgp8d0q0wbr107123xcw4usfsc-stock-price488280:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d0l0wbq1071r51qu4ej1
{ "value": "488280", "scheme": "krx_code" }
{
  "value": "488280",
  "scheme": "krx_code"
}
—2026-08-28488280488280KR7488280009에스투더블유KOSDAQ10,440원-370원-3.42%11,350원11,390원10,400원266,43328.6억원10,825,486주1130.1억원
cmtgp8d0g0wbp1071xg6qpzcifsc-stock-price488060:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d0b0wbo1071waaxr4pk1
{ "value": "488060", "scheme": "krx_code" }
{
  "value": "488060",
  "scheme": "krx_code"
}
—2026-08-28488060488060KR7488060005유진스팩11호KOSDAQ2,035원5원0.25%2,030원2,045원2,030원5,0991037.3만원4,720,000주96억원
cmtgp8d050wbn1071moukwe3dfsc-stock-price487830:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8d010wbm10712x2jxnmp1
{ "value": "487830", "scheme": "krx_code" }
{
  "value": "487830",
  "scheme": "krx_code"
}
—2026-08-28487830487830KR7487830002신한제15호스팩KOSDAQ2,050원0원0.00%2,050원2,060원2,045원1,014207.8만원4,350,000주89.1억원
cmtgp8czw0wbl10716yt7ng9pfsc-stock-price487720:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8czr0wbk1071a6rgc82y1
{ "value": "487720", "scheme": "krx_code" }
{
  "value": "487720",
  "scheme": "krx_code"
}
—2026-08-28487720487720KR7487720005키움제10호스팩KOSDAQ2,030원-5원-0.25%2,030원2,045원2,030원882179.3만원4,230,000주85.8억원
cmtgp8czl0wbj1071x04clz8ffsc-stock-price487580:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8czh0wbi1071hwzi7l931
{ "value": "487580", "scheme": "krx_code" }
{
  "value": "487580",
  "scheme": "krx_code"
}
—2026-08-28487580487580KR7487580003폴레드KOSDAQ3,295원55원1.70%3,245원3,335원3,215원84,4222.7억원25,182,861주829.7억원
cmtgp8czb0wbh1071ip1fpvryfsc-stock-price487570:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cz70wbg1071i6d223b91
{ "value": "487570", "scheme": "krx_code" }
{
  "value": "487570",
  "scheme": "krx_code"
}
—2026-08-28487570487570KR7487570004HS효성KOSPI47,900원600원1.27%46,650원48,100원46,600원3,0581.4억원3,725,927주1784.7억원
cmtgp8cz20wbf1071vn05tugifsc-stock-price487400:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cyx0wbe1071js1jcv4m1
{ "value": "487400", "scheme": "krx_code" }
{
  "value": "487400",
  "scheme": "krx_code"
}
—2026-08-28487400487400KR7487400004케이앤에스아이앤씨KOSDAQ9,700원-870원-8.23%10,600원11,080원9,650원583,96260.4억원10,260,882주995.3억원
cmtgp8cys0wbd10711cba9yfefsc-stock-price487360:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cyo0wbc107156tx7klr1
{ "value": "487360", "scheme": "krx_code" }
{
  "value": "487360",
  "scheme": "krx_code"
}
—2026-08-28487360487360KR7487360000신한제14호스팩KOSDAQ2,030원5원0.25%2,030원2,030원2,025원627127만원5,640,000주114.4억원
cmtgp8cyi0wbb1071j322tddjfsc-stock-price486990:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cyd0wba1071o4famy521
{ "value": "486990", "scheme": "krx_code" }
{
  "value": "486990",
  "scheme": "krx_code"
}
—2026-08-28486990486990KR7486990005노타KOSDAQ18,790원70원0.37%18,900원19,160원18,420원90,83117억원21,392,430주4019.6억원
cmtgp8cy80wb91071n5o5gayofsc-stock-price486630:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cy40wb81071cyvspsih1
{ "value": "486630", "scheme": "krx_code" }
{
  "value": "486630",
  "scheme": "krx_code"
}
—2026-08-28486630486630KR7486630007KB제30호스팩KOSDAQ2,050원0원0.00%2,060원2,060원2,035원5511.2만원5,310,000주108.8억원
cmtgp8cxy0wb71071yjfxyd95fsc-stock-price484870:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cxu0wb610713v9wzc4q1
{ "value": "484870", "scheme": "krx_code" }
{
  "value": "484870",
  "scheme": "krx_code"
}
—2026-08-28484870484870KR7484870001엠앤씨솔루션KOSPI15,110원50원0.33%15,250원15,250원14,690원67,1539.9억원27,461,700주4149.4억원
cmtgp8cxo0wb51071vrpnvjd4fsc-stock-price484810:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cxj0wb41071xff3vywm1
{ "value": "484810", "scheme": "krx_code" }
{
  "value": "484810",
  "scheme": "krx_code"
}
—2026-08-28484810484810KR7484810007티엑스알로보틱스KOSDAQ13,570원-210원-1.52%13,700원13,780원13,500원198,04626.9억원15,450,915주2096.6억원
cmtgp8cxe0wb31071nho2x1nefsc-stock-price484590:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cx90wb21071ol0ksyb21
{ "value": "484590", "scheme": "krx_code" }
{
  "value": "484590",
  "scheme": "krx_code"
}
—2026-08-28484590484590KR7484590005삼양컴텍KOSDAQ6,960원380원5.78%6,580원7,150원6,380원378,30225.7억원41,210,450주2868.2억원
cmtgp8cx40wb11071ivgiukjjfsc-stock-price484130:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cwz0wb0107186j411fm1
{ "value": "484130", "scheme": "krx_code" }
{
  "value": "484130",
  "scheme": "krx_code"
}
—2026-08-28484130484130KR7484130000하나34호스팩KOSDAQ2,025원-5원-0.25%2,040원2,040원2,025원19539.5만원4,520,000주91.5억원
cmtgp8cws0waz10715mzezr9yfsc-stock-price484120:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cwi0way10711v0ucp0m1
{ "value": "484120", "scheme": "krx_code" }
{
  "value": "484120",
  "scheme": "krx_code"
}
—2026-08-28484120484120KR7484120001도우인시스KOSDAQ18,440원-320원-1.71%18,500원18,800원17,600원6,4151.1억원10,957,422주2020.5억원
cmtgp8cw80wax1071mhw1czfwfsc-stock-price483650:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cw20waw1071fgqencju1
{ "value": "483650", "scheme": "krx_code" }
{
  "value": "483650",
  "scheme": "krx_code"
}
—2026-08-28483650483650KR7483650008달바글로벌KOSPI229,000원6,500원2.92%226,000원229,500원220,500원144,229323.9억원12,525,915주2.8조원
cmtgp8cvw0wav1071wr4nn8nwfsc-stock-price483350:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cvq0wau1071h5mabdia1
{ "value": "483350", "scheme": "krx_code" }
{
  "value": "483350",
  "scheme": "krx_code"
}
—2026-08-28483350483350KR7483350005딜리셔스KOSDAQ3,460원230원7.12%3,235원3,570원3,190원2,041,85870.8억원21,878,960주757억원
cmtgp8cvk0wat1071252uuwzpfsc-stock-price482690:202608282026-08-28dayperiod2026-08-31 12:48:572026-08-31 12:48:57cmtgp8cvg0was10710ufkj09q1
{ "value": "482690", "scheme": "krx_code" }
{
  "value": "482690",
  "scheme": "krx_code"
}
—2026-08-28482690482690KR7482690005대신밸런스제19호스팩KOSDAQ2,070원0원0.00%2,055원2,075원2,055원1,247257.7만원5,615,000주116.2억원
cmtgp8cv90war1071l9tejkcrfsc-stock-price482680:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8cv60waq1071bojhvr371
{ "value": "482680", "scheme": "krx_code" }
{
  "value": "482680",
  "scheme": "krx_code"
}
—2026-08-28482680482680KR7482680006미래에셋비전스팩7호KOSDAQ2,055원0원0.00%0원0원0원00원8,215,000주168.8억원
cmtgp8cv00wap10716yc9w2k6fsc-stock-price482630:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8cuw0wao1071zcffweuv1
{ "value": "482630", "scheme": "krx_code" }
{
  "value": "482630",
  "scheme": "krx_code"
}
—2026-08-28482630482630KR7482630001삼양엔씨켐KOSDAQ13,250원-260원-1.92%13,490원13,650원13,020원84,43711.1억원21,888,280주2900.1억원
cmtgp7vr20srm1071q2hpoeb6fsc-stock-price112610:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vqt0srk10715l9rmp751
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-08-28112610112610KR7112610001씨에스윈드KOSPI49,400원-450원-0.90%50,500원51,400원48,050원250,487123.9억원42,171,403주2조원
cmtgp8cup0wan1071mg9t94l5fsc-stock-price482520:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8cul0wam1071am43ccqs1
{ "value": "482520", "scheme": "krx_code" }
{
  "value": "482520",
  "scheme": "krx_code"
}
—2026-08-28482520482520KR7482520004교보16호스팩KOSDAQ2,055원0원0.00%2,055원2,055원2,050원2,668547.1만원6,100,000주125.3억원
cmtgp8cuf0wal1071kgc9acbbfsc-stock-price481890:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8cub0wak1071r07neofi1
{ "value": "481890", "scheme": "krx_code" }
{
  "value": "481890",
  "scheme": "krx_code"
}
—2026-08-28481890481890KR7481890002엔에이치스팩31호KOSDAQ2,075원-5원-0.24%2,080원2,080원2,075원14730.5만원6,345,000주131.6억원
cmtgp8cu50waj1071xhcw25sifsc-stock-price481850:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8cu10wai1071g2ppbr4w1
{ "value": "481850", "scheme": "krx_code" }
{
  "value": "481850",
  "scheme": "krx_code"
}
—2026-08-28481850481850KR7481850006신한글로벌액티브리츠KOSPI977원-22원-2.20%969원982원939원70,3646757.9만원43,477,664주424.7억원
cmtgp8ctv0wah1071qz2un8o4fsc-stock-price481070:202608282026-08-28dayperiod2026-08-31 12:48:562026-08-31 12:48:56cmtgp8ctr0wag1071v9t6k69t1
{ "value": "481070", "scheme": "krx_code" }
{
  "value": "481070",
  "scheme": "krx_code"
}
—2026-08-28481070481070KR7481070001에이유브랜즈KOSDAQ19,310원1,010원5.52%17,930원19,370원17,770원38,6657.3억원14,330,250주2767.1억원
cmtgp7vtz0ss61071zrrfy9zjfsc-stock-price114630:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vtq0ss41071sgarn0ej1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-08-28114630114630KR7114630007폴라리스우노KOSDAQ1,491원10원0.68%1,487원1,505원1,410원59,8738755.7만원17,235,248주256.9억원
cmtgp7vtg0ss21071vowys1xzfsc-stock-price114450:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vtb0ss0107123mlobqz1
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-08-28114450114450KR7114450000그린생명과학KOSDAQ2,250원70원3.21%2,180원2,270원2,160원242,2705.3억원20,000,000주450억원
cmtgp7vlz0sqm10710ljkncyffsc-stock-price110790:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vlr0sqk1071pdn5u2as1
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-08-28110790110790KR7110790003크리스에프앤씨KOSDAQ2,910원-15원-0.51%2,925원2,945원2,870원4,1271197.5만원23,430,960주681.8억원
cmtgp7vlg0sqi1071yg3papakfsc-stock-price110020:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vl60sqg1071f6nbt4291
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-08-28110020110020KR7110020005전진바이오팜KOSDAQ1,986원36원1.85%2,040원2,040원1,946원5,1931015.7만원9,058,762주179.9억원
cmtgp7vkv0sqe1071qmacnla3fsc-stock-price109960:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vkm0sqc10712se8v9fb1
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-08-28109960109960KR7109960005앱토크롬KOSDAQ1,875원0원0.00%1,860원1,891원1,830원5,6101041.3만원15,132,233주283.7억원
cmtgp7vkb0sqa1071t85oui3kfsc-stock-price109860:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vk10sq81071oodg5r4p1
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-08-28109860109860KR7109860007동일금속KOSDAQ7,360원0원0.00%7,360원7,360원7,290원765560.9만원9,100,000주669.7억원
cmtgp7vjs0sq61071n7xputlffsc-stock-price109820:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vjj0sq41071faciaxdo1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-08-28109820109820KR7109820001진매트릭스KOSDAQ1,655원137원9.03%1,533원1,895원1,533원1,265,13921.9억원20,393,640주337.5억원
cmtgp7vj70sq11071hyykbqtffsc-stock-price109740:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7viv0sq01071qdppsxmt1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-08-28109740109740KR7109740001디에스케이KOSDAQ4,195원-190원-4.33%4,390원4,390원4,125원15,2456446.8만원25,710,390주1078.5억원
cmtgp7vig0spx1071rubwa3v7fsc-stock-price109670:202608282026-08-28dayperiod2026-08-31 12:48:342026-08-31 12:48:34cmtgp7vi90spv1071qyuben7e1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-08-28109670109670KR7109670000씨싸이트KOSDAQ3,880원45원1.17%3,895원3,985원3,730원8,8213390.7만원5,836,602주226.4억원
83,286건 중 37,451–37,500← 이전750 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬