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
cmt2bxjkv0fjy0z967q5m2ap3fsc-stock-price041590:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjkr0fjw0z96xp9emt241
{ "value": "041590", "scheme": "krx_code" }
{
  "value": "041590",
  "scheme": "krx_code"
}
—2026-08-20041590041590KR7041590001플래스크KOSDAQ2,370원0원0.00%0원0원0원00원48,972,158주1160.6억원
cmt2bxjl40fk40z9615hm9x1vfsc-stock-price041650:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjl00fk20z96ygyy92dk1
{ "value": "041650", "scheme": "krx_code" }
{
  "value": "041650",
  "scheme": "krx_code"
}
—2026-08-20041650041650KR7041650003상신브레이크KOSPI2,165원-15원-0.69%2,180원2,255원2,145원9,3032020.2만원21,471,450주464.8억원
cmt2bxjlf0fka0z962oe7sc43fsc-stock-price041830:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjla0fk80z96hpmnskiu1
{ "value": "041830", "scheme": "krx_code" }
{
  "value": "041830",
  "scheme": "krx_code"
}
—2026-08-20041830041830KR7041830001인바디KOSDAQ62,000원-400원-0.64%63,000원65,900원61,200원44,57527.7억원13,480,882주8358.1억원
cmt2bxjlp0fkg0z9666j78izcfsc-stock-price041910:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjlk0fkd0z9617amdmxv1
{ "value": "041910", "scheme": "krx_code" }
{
  "value": "041910",
  "scheme": "krx_code"
}
—2026-08-20041910041910KR7041910001폴라리스AI파마KOSDAQ5,200원70원1.36%5,200원5,300원5,100원11,7596101.2만원13,283,350주690.7억원
cmt2bxjlz0fkl0z960mf0ztnzfsc-stock-price041920:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjlu0fkj0z966kkaqy2i1
{ "value": "041920", "scheme": "krx_code" }
{
  "value": "041920",
  "scheme": "krx_code"
}
—2026-08-20041920041920KR7041920000메디아나KOSDAQ9,220원310원3.48%9,070원9,270원8,950원38,6103.5억원18,598,223주1714.7억원
cmt2bxjmk0fkx0z96kw1h2h50fsc-stock-price041960:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjmf0fkv0z96aidgqvyj1
{ "value": "041960", "scheme": "krx_code" }
{
  "value": "041960",
  "scheme": "krx_code"
}
—2026-08-20041960041960KR7041960006코미팜KOSDAQ9,740원440원4.73%9,430원9,940원9,320원617,07760억원73,886,495주7196.5억원
cmt2bxjn30fla0z96dyvzaemkfsc-stock-price042040:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjmz0fl60z96ta022hoa1
{ "value": "042040", "scheme": "krx_code" }
{
  "value": "042040",
  "scheme": "krx_code"
}
—2026-08-20042040042040KR7042040006케이피엠테크KOSDAQ4,710원-85원-1.77%4,800원5,020원4,675원25,1431.2억원8,670,991주408.4억원
cmt2bxjno0fll0z96u3pgdyx6fsc-stock-price042370:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjnj0flj0z96quoxjbmg1
{ "value": "042370", "scheme": "krx_code" }
{
  "value": "042370",
  "scheme": "krx_code"
}
—2026-08-20042370042370KR7042370007비츠로테크KOSDAQ8,530원60원0.71%8,570원8,820원8,490원104,9729억원26,200,025주2234.8억원
cmt2bxjo80flx0z96sup9sqvkfsc-stock-price042500:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjo30flv0z96tw7zlohr1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-08-20042500042500KR7042500009링네트KOSDAQ4,310원45원1.06%4,225원4,515원4,225원119,8835.2억원22,291,144주960.7억원
cmt2bxjor0fm90z96avcuzy4qfsc-stock-price042520:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjon0fm70z96q4x2uyew1
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-08-20042520042520KR7042520007한스바이오메드KOSDAQ19,500원440원2.31%19,600원20,350원19,020원126,71424.7억원14,261,367주2780.9억원
cmt2bxjpd0fmm0z96c29hk2x7fsc-stock-price042660:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjp70fmi0z965k56nu4b1
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-08-20042660042660KR7042660001한화오션KOSPI88,500원400원0.45%89,200원89,800원88,200원597,106530.7억원306,413,394주27.1조원
cmt2bxjii0fil0z96ktyll8c8fsc-stock-price040610:202608202026-08-20dayperiod2026-08-21 11:27:502026-08-21 11:27:50cmt2bxjic0fih0z96nbw3tj3p1
{ "value": "040610", "scheme": "krx_code" }
{
  "value": "040610",
  "scheme": "krx_code"
}
—2026-08-20040610040610KR7040610008SG&GKOSDAQ3,185원70원2.25%3,120원3,200원3,120원34,7601.1억원17,043,598주542.8억원
cmt2bxjj20fiw0z9642e0n4yifsc-stock-price041020:202608202026-08-20dayperiod2026-08-21 11:27:502026-08-21 11:27:50cmt2bxjix0fiu0z961nwnlkh11
{ "value": "041020", "scheme": "krx_code" }
{
  "value": "041020",
  "scheme": "krx_code"
}
—2026-08-20041020041020KR7041020009폴라리스오피스KOSDAQ3,000원100원3.45%2,960원3,000원2,905원140,8974.1억원49,683,793주1490.5억원
cmt2bxjjm0fj90z96kklcwm4afsc-stock-price041440:202608202026-08-20dayperiod2026-08-21 11:27:502026-08-21 11:27:50cmt2bxjjh0fj50z96kh8ez3jv1
{ "value": "041440", "scheme": "krx_code" }
{
  "value": "041440",
  "scheme": "krx_code"
}
—2026-08-20041440041440KR7041440009현대에버다임KOSDAQ6,200원70원1.14%6,140원6,370원6,130원36,7702.2억원17,841,712주1106.1억원
cmt2bxjk70fjk0z96opkdbufjfsc-stock-price041510:202608202026-08-20dayperiod2026-08-21 11:27:502026-08-21 11:27:50cmt2bxjk20fji0z9676p4w4bj1
{ "value": "041510", "scheme": "krx_code" }
{
  "value": "041510",
  "scheme": "krx_code"
}
—2026-08-20041510041510KR7041510009에스엠KOSDAQ74,700원1,900원2.61%73,300원77,100원72,500원108,91181.8억원22,894,690주1.7조원
cmt2bxjm90fkr0z96c4iqtm1pfsc-stock-price041930:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjm50fkp0z96s1nin9rb1
{ "value": "041930", "scheme": "krx_code" }
{
  "value": "041930",
  "scheme": "krx_code"
}
—2026-08-20041930041930KR7041930009SY동아KOSDAQ4,810원70원1.48%4,800원4,825원4,695원22,4781억원15,200,000주731.1억원
cmt2bxjmu0fl40z96o03dj3ezfsc-stock-price042000:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjmp0fl10z964em13t4o1
{ "value": "042000", "scheme": "krx_code" }
{
  "value": "042000",
  "scheme": "krx_code"
}
—2026-08-20042000042000KR7042000000카페24KOSDAQ16,900원440원2.67%16,740원17,390원16,740원40,7136.9억원24,178,169주4086.1억원
cmt2bxjnd0flf0z96x8a7sq3pfsc-stock-price042110:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjn90fld0z96lneccvcu1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-08-20042110042110KR7042110007에스씨디KOSDAQ1,061원-14원-1.30%1,077원1,098원1,054원274,0062.9억원48,329,564주512.7억원
cmt2bxjnx0fls0z96x27iwuiafsc-stock-price042420:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjnt0flo0z9600qx4eze1
{ "value": "042420", "scheme": "krx_code" }
{
  "value": "042420",
  "scheme": "krx_code"
}
—2026-08-20042420042420KR7042420000네오위즈홀딩스KOSDAQ23,750원0원0.00%24,000원24,100원23,500원8,9182.1억원8,142,283주1933.7억원
cmt2bxjoi0fm40z96xm3lh7snfsc-stock-price042510:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjod0fm00z960ubko6kp1
{ "value": "042510", "scheme": "krx_code" }
{
  "value": "042510",
  "scheme": "krx_code"
}
—2026-08-20042510042510KR7042510008라온시큐어KOSDAQ8,150원230원2.90%7,930원8,150원7,760원101,4718억원11,105,828주905.1억원
cmt2bxjp20fmg0z96941ze8o5fsc-stock-price042600:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjox0fmc0z96yii4xlqp1
{ "value": "042600", "scheme": "krx_code" }
{
  "value": "042600",
  "scheme": "krx_code"
}
—2026-08-20042600042600KR7042600007새로닉스KOSDAQ11,160원410원3.81%11,000원11,370원10,810원4,7185243.9만원12,423,574주1386.4억원
cmt2bxjpn0fms0z96uuje00yvfsc-stock-price042700:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjpi0fmo0z96dfl4xh261
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-08-20042700042700KR7042700005한미반도체KOSPI225,500원4,500원2.04%224,000원227,000원217,000원645,9691441.6억원95,312,200주21.4조원
cmt2bxjq70fn40z96u1sn3fynfsc-stock-price043100:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjq20fn00z96x4nzrp6m1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-08-20043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmt2bxjqr0fnf0z96qs1tjakpfsc-stock-price043200:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjqn0fnd0z96zb8xg9qf1
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-08-20043200043200KR7043200005파루KOSDAQ512원0원0.00%0원0원0원00원41,804,315주214억원
cmt2bxjvf0fq50z96pvzlohnhfsc-stock-price044490:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjva0fq20z96zu468a421
{ "value": "044490", "scheme": "krx_code" }
{
  "value": "044490",
  "scheme": "krx_code"
}
—2026-08-20044490044490KR7044490001태웅KOSDAQ30,150원-500원-1.63%30,700원31,600원30,100원76,34823.2억원20,007,381주6032.2억원
cmt2bxjpx0fmy0z96u473xv24fsc-stock-price042940:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjps0fmu0z96bg9v6a491
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-08-20042940042940KR7042940007상지건설KOSDAQ6,110원150원2.52%6,260원6,260원5,970원37,5152.2억원6,828,712주417.2억원
cmt2bxjqg0fn90z964l34x4xofsc-stock-price043150:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjqc0fn60z9644gfwjj81
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-08-20043150043150KR7043150002바텍KOSDAQ19,390원200원1.04%19,340원19,480원18,950원82,21915.7억원14,854,256주2880.2억원
cmt2bxjr50fnn0z96bgk4te4cfsc-stock-price043220:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjqy0fnj0z96wlxz2ls51
{ "value": "043220", "scheme": "krx_code" }
{
  "value": "043220",
  "scheme": "krx_code"
}
—2026-08-20043220043220KR7043220003티에스넥스젠KOSDAQ1,710원0원0.00%0원0원0원00원16,486,023주281.9억원
cmt2bxjrr0fnz0z96i27rr2d5fsc-stock-price043340:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjrk0fnv0z96ib0i53e31
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-08-20043340043340KR7043340009에쎈테크KOSDAQ868원5원0.58%910원910원858원65,3585653.6만원47,500,000주412.3억원
cmt2bxjs20fo50z96l71j0t5afsc-stock-price043360:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjrx0fo30z968pidgujn1
{ "value": "043360", "scheme": "krx_code" }
{
  "value": "043360",
  "scheme": "krx_code"
}
—2026-08-20043360043360KR7043360007디지아이KOSDAQ2,270원-75원-3.20%2,345원2,345원2,240원4,316984.7만원9,000,000주204.3억원
cmt2bxk670fwf0z96p6dc52scfsc-stock-price048770:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk620fwd0z96lw0w3i1q1
{ "value": "048770", "scheme": "krx_code" }
{
  "value": "048770",
  "scheme": "krx_code"
}
—2026-08-20048770048770KR7048770002TPC로보틱스KOSDAQ3,060원-40원-1.29%3,110원3,200원3,040원65,4472억원15,697,991주480.3억원
cmt2bxk6r0fws0z96y8reul42fsc-stock-price048870:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk6m0fwo0z96n9lda3d01
{ "value": "048870", "scheme": "krx_code" }
{
  "value": "048870",
  "scheme": "krx_code"
}
—2026-08-20048870048870KR7048870000시너지이노베이션KOSDAQ1,650원55원3.45%1,596원1,650원1,591원497,9318억원88,106,963주1453.7억원
cmt2bxjyv0fs50z96khxdv1x7fsc-stock-price045660:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxjyr0fs30z969u2xdapo1
{ "value": "045660", "scheme": "krx_code" }
{
  "value": "045660",
  "scheme": "krx_code"
}
—2026-08-20045660045660KR7045660008에이텍KOSDAQ9,740원550원5.98%9,120원9,750원9,120원94,4939억원8,260,000주804.5억원
cmt2bxk5x0fw90z96q702ij6ffsc-stock-price048550:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk5s0fw70z96ehiysp7w1
{ "value": "048550", "scheme": "krx_code" }
{
  "value": "048550",
  "scheme": "krx_code"
}
—2026-08-20048550048550KR7048550008SM C&CKOSDAQ1,361원31원2.33%1,335원1,380원1,333원487,6156.6억원96,714,620주1316.2억원
cmt2bxk6i0fwm0z965qnj37h6fsc-stock-price048830:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk6c0fwi0z96zvq1o8k21
{ "value": "048830", "scheme": "krx_code" }
{
  "value": "048830",
  "scheme": "krx_code"
}
—2026-08-20048830048830KR7048830004엔피케이KOSDAQ1,118원55원5.17%1,130원1,149원1,061원84,9239440.9만원18,723,923주209.3억원
cmt2bxk720fwy0z96kchw6ywpfsc-stock-price048910:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk6x0fwu0z9610zqaeh91
{ "value": "048910", "scheme": "krx_code" }
{
  "value": "048910",
  "scheme": "krx_code"
}
—2026-08-20048910048910KR7048910004대원미디어KOSDAQ5,460원-10원-0.18%5,490원5,530원5,390원26,0001.4억원12,578,946주686.8억원
cmt2bxk7m0fx90z96s156z4offsc-stock-price049080:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk7i0fx60z96uo37fxym1
{ "value": "049080", "scheme": "krx_code" }
{
  "value": "049080",
  "scheme": "krx_code"
}
—2026-08-20049080049080KR7049080005기가레인KOSDAQ8,200원200원2.50%8,400원8,400원7,820원198,07416억원8,488,334주696억원
cmt2bxk7x0fxe0z968gz4syw2fsc-stock-price049120:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk7r0fxc0z960iq3gs4z1
{ "value": "049120", "scheme": "krx_code" }
{
  "value": "049120",
  "scheme": "krx_code"
}
—2026-08-20049120049120KR7049120009파인디앤씨KOSDAQ2,650원100원3.92%2,550원2,750원2,510원42,7791.1억원10,601,663주280.9억원
cmt2bxk850fxk0z96rqzb0emifsc-stock-price049180:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk810fxh0z96na85co821
{ "value": "049180", "scheme": "krx_code" }
{
  "value": "049180",
  "scheme": "krx_code"
}
—2026-08-20049180049180KR7049180003셀루메드KOSDAQ1,009원0원0.00%0원0원0원00원83,226,192주839.7억원
cmt2bxkcs0g080z96inv7nj4pfsc-stock-price050860:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkcn0g060z96al0plixo1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-08-20050860050860KR7050860006아세아텍KOSDAQ1,636원-4원-0.24%1,627원1,651원1,627원40,6586628.6만원22,500,000주368.1억원
cmt2bxkd10g0e0z96lqz8zg83fsc-stock-price050890:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkcw0g0b0z969bm1lb0f1
{ "value": "050890", "scheme": "krx_code" }
{
  "value": "050890",
  "scheme": "krx_code"
}
—2026-08-20050890050890KR7050890003쏠리드KOSDAQ9,500원140원1.50%9,530원9,740원9,450원339,63632.4억원60,756,534주5771.8억원
cmt2bxkdc0g0k0z96mnflwb8zfsc-stock-price050960:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkd70g0h0z96w5u6l9gi1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-08-20050960050960KR7050960004수산아이앤티KOSDAQ9,110원260원2.94%8,780원9,110원8,570원14,8531.3억원6,751,000주615억원
cmt2bxkdw0g0w0z96dobrkcnafsc-stock-price051360:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkdr0g0s0z96n2acmigh1
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-08-20051360051360KR7051360006토비스KOSDAQ11,310원-100원-0.88%11,400원11,490원11,140원30,3193.4억원9,641,668주1090.4억원
cmt2bxke50g110z96s0h6fd57fsc-stock-price051370:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxke10g0y0z963sgrbjmx1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-08-20051370051370KR7051370005인터플렉스KOSDAQ6,200원-30원-0.48%6,350원6,450원6,120원65,9494.1억원23,327,472주1446.3억원
cmt2bxkef0g170z96t1q15q5sfsc-stock-price051380:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkeb0g140z961bwxf7iv1
{ "value": "051380", "scheme": "krx_code" }
{
  "value": "051380",
  "scheme": "krx_code"
}
—2026-08-20051380051380KR7051380004피씨디렉트KOSDAQ1,576원-10원-0.63%1,599원1,620원1,538원57,6129058.6만원15,340,072주241.7억원
cmt2bxkeq0g1c0z96u4mwqs18fsc-stock-price051390:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkel0g1a0z96moibefxf1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-08-20051390051390KR7051390003YWKOSDAQ3,975원-20원-0.50%4,050원4,050원3,835원11,5674513.4만원11,355,368주451.3억원
cmt2bxkf00g1h0z96cn2bah4tfsc-stock-price051490:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkev0g1f0z96joqnej2z1
{ "value": "051490", "scheme": "krx_code" }
{
  "value": "051490",
  "scheme": "krx_code"
}
—2026-08-20051490051490KR7051490001나라엠앤디KOSDAQ2,655원-65원-2.39%2,720원3,150원2,605원1,777,18152.7억원14,200,000주377억원
cmt2bxk7c0fx30z96w8fteqvcfsc-stock-price049070:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk770fx10z962dwzz06m1
{ "value": "049070", "scheme": "krx_code" }
{
  "value": "049070",
  "scheme": "krx_code"
}
—2026-08-20049070049070KR7049070006인탑스KOSDAQ17,830원570원3.30%17,660원17,830원17,450원21,8423.8억원16,464,607주2935.6억원
cmt2bxk8q0fxv0z96awp6g1kifsc-stock-price049470:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk8m0fxt0z969dql6soe1
{ "value": "049470", "scheme": "krx_code" }
{
  "value": "049470",
  "scheme": "krx_code"
}
—2026-08-20049470049470KR7049470008비트플래닛KOSDAQ2,020원464원29.82%1,752원2,020원1,664원270,6585.3억원23,544,899주475.6억원
cmt2bxk9k0fye0z96emls7a7pfsc-stock-price049550:202608202026-08-20dayperiod2026-08-21 11:27:512026-08-21 11:27:51cmt2bxk9g0fya0z96izutk9oe1
{ "value": "049550", "scheme": "krx_code" }
{
  "value": "049550",
  "scheme": "krx_code"
}
—2026-08-20049550049550KR7049550007잉크테크KOSDAQ3,555원-15원-0.42%3,565원3,570원3,480원6,2732205.2만원19,606,277주697억원
83,286건 중 46,851–46,900← 이전938 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬