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
cms3ieanz0flw0z96i1i16a68fsc-stock-price103590:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3ieano0flu0z96xlx51xf51
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-07-24103590103590KR7103590006일진전기KOSPI63,700원-2,900원-4.35%66,300원68,600원63,000원398,575261.4억원47,685,390주3조원
cms3ieanc0fls0z964y2lek8bfsc-stock-price103230:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3iean00flq0z96dzazxjpw1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-07-24103230103230KR7103230009에스앤더블류KOSDAQ2,550원170원7.14%2,400원2,575원2,375원63,8721.5억원7,200,000주183.6억원
cms3ieamo0flo0z96fqz43jhqfsc-stock-price103140:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3ieamd0flm0z96iedp1jca1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-07-24103140103140KR7103140000풍산KOSPI68,300원3,100원4.75%65,900원70,300원65,700원241,990165.9억원28,024,278주1.9조원
cms3ieam00flk0z96zybwew4ffsc-stock-price102950:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3iealp0fli0z968za8jqsw1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-07-24102950102950KR7102950003아하KONEX1,827원128원7.53%1,900원1,900원1,710원4,327767.2만원13,121,903주239.7억원
cms3ieald0flg0z96bzjfutcxfsc-stock-price102940:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3ieal10fle0z96xivr3kq31
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-07-24102940102940KR7102940004코오롱생명과학KOSDAQ17,230원-1,650원-8.74%19,040원19,450원16,990원430,53876.8억원13,090,603주2255.5억원
cms3ieako0flc0z96jwn7olydfsc-stock-price102710:202607242026-07-24dayperiod2026-07-28 02:36:542026-07-28 02:36:54cms3ieakd0fla0z962mm4a3821
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-07-24102710102710KR7102710001이엔에프테크놀로지KOSDAQ43,400원-1,800원-3.98%45,000원45,750원42,650원68,35829.8억원14,287,836주6200.9억원
cms3ieak10fl80z96dsu8gkptfsc-stock-price102460:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:54cms3ieajq0fl60z96k0dvmrjc1
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-07-24102460102460KR7102460003이연제약KOSPI9,960원70원0.71%9,850원10,090원9,700원33,7643.3억원18,586,811주1851.2억원
cms3ieajd0fl40z966xwsb2c4fsc-stock-price102370:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieaj30fl20z966pdqw6q81
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-07-24102370102370KR7102370004케이옥션KOSDAQ2,885원-10원-0.35%2,880원2,925원2,775원45,7421.2억원25,888,290주746.8억원
cms3ieair0fl00z9651kc9ze9fsc-stock-price102260:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieaig0fky0z964omuzels1
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-07-24102260102260KR7102260007동성케미컬KOSPI3,535원-65원-1.81%3,590원3,630원3,525원73,8942.6억원50,669,591주1791.1억원
cms3ieai40fkw0z96a3gzqftpfsc-stock-price102120:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieahs0fku0z96nmwdz4pb1
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-07-24102120102120KR7102120003어보브반도체KOSDAQ6,840원-410원-5.66%7,140원7,140원6,810원96,3396.6억원17,780,753주1216.2억원
cms3ieahh0fks0z96lgpgldnwfsc-stock-price101970:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieah40fkq0z960xrsf7ne1
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-07-24101970101970KR7101970002우양에이치씨KOSDAQ9,800원250원2.62%9,520원10,280원9,110원24,8432.4억원14,790,009주1449.4억원
cms3ieagr0fko0z96bnizcp7tfsc-stock-price101930:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieagg0fkm0z96bdpq01tv1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-07-24101930101930KR7101930006인화정공KOSDAQ7,280원-200원-2.67%7,550원7,720원6,880원26,6681.9억원45,694,671주3326.5억원
cms3ieag50fkk0z96r6sa0mu9fsc-stock-price101730:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieafu0fki0z96zy162l3h1
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-07-24101730101730KR7101730000위메이드맥스KOSDAQ3,645원-145원-3.83%3,800원3,835원3,600원154,8465.7억원83,803,286주3054.6억원
cms3ieafi0fkg0z96j2m51z08fsc-stock-price101680:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieaf50fke0z968439nss01
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-07-24101680101680KR7101680007한국정밀기계KOSDAQ2,340원45원1.96%2,305원2,400원2,230원39,4759087.1만원8,404,000주196.6억원
cms3ieaer0fkc0z96ssjb35ehfsc-stock-price101670:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieaeg0fka0z96w5b75qwe1
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-07-24101670101670KR7101670008하이드로리튬KOSDAQ819원-72원-8.08%873원878원815원381,0393.2억원56,777,187주465억원
cms3ieae40fk80z960hqqtalkfsc-stock-price101530:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieadt0fk60z96kn7j9nui1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-07-24101530101530KR7101530004해태제과식품KOSPI5,520원10원0.18%5,480원5,620원5,480원37,9082.1억원29,116,822주1607.2억원
cms3ieadg0fk40z964v69fjvjfsc-stock-price101490:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iead50fk20z96b4n611gf1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-07-24101490101490KR7101490001에스앤에스텍KOSDAQ38,500원-3,200원-7.67%40,950원41,500원38,450원151,08559.7억원21,334,879주8213.9억원
cms3ieact0fk00z96tfykjkgsfsc-stock-price101400:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieach0fjy0z9682n5opa01
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-07-24101400101400KR7101400000엔시트론KOSDAQ1,602원2원0.13%1,640원1,640원1,558원55,2318731.1만원11,741,788주188.1억원
cms3ieac50fjw0z96sxqet1ftfsc-stock-price101360:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieabt0fju0z96yna5mtay1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-07-24101360101360KR7101360006에코앤드림KOSDAQ6,620원-350원-5.02%6,840원6,890원6,210원43,8532.9억원17,786,114주1177.4억원
cms3ieabg0fjs0z961yz62hlpfsc-stock-price101330:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieab50fjq0z96rj27y4r91
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-07-24101330101330KR7101330009모베이스KOSDAQ3,315원-80원-2.36%3,390원3,415원3,280원40,7981.3억원23,147,029주767.3억원
cms3ieaas0fjo0z9652ahp3hufsc-stock-price101240:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ieaah0fjm0z96kt5l6f2j1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-07-24101240101240KR7101240000씨큐브KOSDAQ3,100원15원0.49%3,055원3,125원3,025원6,5812033만원11,357,052주352억원
cms3ieaa60fjk0z960rxxtl1yfsc-stock-price101170:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea9v0fji0z96sh1udmbn1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-07-24101170101170KR7101170009우림피티에스KOSDAQ7,100원-740원-9.44%7,790원7,850원7,100원60,5684.4억원13,500,000주958.5억원
cms3iea9i0fjg0z96o8m6zxk9fsc-stock-price101160:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea960fje0z967zsnlnt11
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-07-24101160101160KR7101160000월덱스KOSDAQ28,650원-1,750원-5.76%30,300원30,300원28,600원58,14416.9억원16,510,993주4730.3억원
cms3iea8u0fjc0z96a5njju14fsc-stock-price101140:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea8k0fja0z96ihz0wc9n1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-07-24101140101140KR7101140002인바이오젠KOSPI5,200원30원0.58%5,000원5,330원5,000원1,9241005만원10,044,216주522.2억원
cms3iea860fj80z96rx65s0mhfsc-stock-price101000:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea7v0fj60z96pwjpwv9p1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-07-24101000101000KR7101000008KS인더스트리KOSDAQ311원0원0.00%0원0원0원00원39,641,948주123.2억원
cms3iea7j0fj40z964uo9x8tafsc-stock-price100840:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea780fj20z96xsdlztqs1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-07-24100840100840KR7100840008SNT에너지KOSPI27,000원-800원-2.88%27,050원27,950원26,750원93,85325.5억원20,680,783주5583.8억원
cms3iea6w0fj00z96y8e0oohhfsc-stock-price100790:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea6l0fiy0z96a1cfkv5i1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-07-24100790100790KR7100790005미래에셋벤처투자KOSDAQ13,390원-1,070원-7.40%14,240원14,320원13,200원204,19327.6억원53,120,578주7112.8억원
cms3iea680fiw0z96jnp8l3n3fsc-stock-price100700:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea5x0fiu0z9624qf3nra1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-07-24100700100700KR7100700004세운메디칼KOSDAQ2,320원20원0.87%2,290원2,345원2,290원68,4771.5억원43,800,000주1016.1억원
cms3iea5k0fis0z96set0zm7tfsc-stock-price100660:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea590fiq0z96nks2g6cf1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-07-24100660100660KR7100660000서암기계공업KOSDAQ2,850원-100원-3.39%2,955원2,955원2,850원52,6331.5억원12,600,000주359.1억원
cms3iea4w0fio0z96vjv76ywgfsc-stock-price100590:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea4l0fim0z9601j5gpus1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-07-24100590100590KR7100590009머큐리KOSDAQ3,150원-190원-5.69%3,290원3,305원3,150원104,3613.3억원17,139,545주539.8억원
cms3iea480fik0z96zaeohncifsc-stock-price100250:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea3x0fii0z96mkjqa9ag1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-07-24100250100250KR7100250000진양홀딩스KOSPI2,935원5원0.17%2,930원2,970원2,900원42,5861.2억원63,900,000주1875.4억원
cms3iea3l0fig0z96rgiplazgfsc-stock-price100220:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea390fie0z96dyibjx161
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-07-24100220100220KR7100220003비상교육KOSPI4,905원-65원-1.31%4,970원5,070원4,880원17,0038400.2만원12,996,741주637.4억원
cms3iea2x0fic0z96nyql2ya6fsc-stock-price100130:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea2l0fia0z9629mymm391
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-07-24100130100130KR7100130004동국S&CKOSDAQ1,551원-23원-1.46%1,532원1,595원1,532원178,9952.7억원57,143,000주886.2억원
cms3iea290fi80z96ooevycnkfsc-stock-price100120:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea1y0fi60z96q6bxdj9h1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-07-24100120100120KR7100120005뷰웍스KOSDAQ22,800원-400원-1.72%23,000원23,350원22,500원15,0843.4억원8,971,411주2045.4억원
cms3iea1p0fi40z96fn2ddaubfsc-stock-price100090:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea1f0fi20z968t3n8g7o1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-07-24100090100090KR7100090000SK오션플랜트KOSPI18,350원1,090원6.32%16,940원20,850원16,330원20,219,3803872.2억원62,478,129주1.1조원
cms3iea130fi00z96ylnbk1rcfsc-stock-price100030:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea0p0fhy0z963qpkq0xz1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-07-24100030100030KR7100030006인지소프트KOSDAQ16,200원-420원-2.53%16,630원16,630원16,020원4,2126813.2만원3,283,714주531.9억원
cms3iea0b0fhw0z96uazx8ilzfsc-stock-price099750:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3iea010fhu0z96fzxcya8i1
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-07-24099750099750KR7099750002이지케어텍KOSDAQ6,650원50원0.76%6,550원6,710원6,410원10,6996975만원13,659,173주908.3억원
cms3ie9zn0fhs0z96rkxfjyb5fsc-stock-price099520:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9zd0fhq0z961fcpn2zp1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-07-24099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cms3ie9z10fho0z96w6b9lkhpfsc-stock-price099440:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9yp0fhm0z96ern5q0xr1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-07-24099440099440KR7099440000스맥KOSDAQ3,360원45원1.36%3,255원3,540원3,210원1,581,01953.6억원68,243,394주2292.9억원
cms3ie9yd0fhk0z961erkrhhzfsc-stock-price099430:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9y30fhi0z969cjkc91k1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-07-24099430099430KR7099430001바이오플러스KOSDAQ3,590원-90원-2.45%3,615원3,710원3,580원152,0565.5억원61,640,722주2212.9억원
cms3ie9xr0fhg0z96efas6jz8fsc-stock-price099410:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9xg0fhe0z960j1kcluo1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-07-24099410099410KR7099410003동방선기KOSDAQ3,200원135원4.40%3,065원3,635원3,005원573,10519.1억원14,000,000주448억원
cms3ie9x20fhc0z96dd57tphgfsc-stock-price099390:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9wr0fha0z969x1anwz31
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-07-24099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,125원10원0.32%3,115원3,170원3,060원10,5343271.1만원8,208,283주256.5억원
cms3ie9wf0fh80z964hydhjlbfsc-stock-price099320:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9w40fh60z96tys9mrv41
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-07-24099320099320KR7099320004쎄트렉아이KOSDAQ78,700원-6,500원-7.63%84,200원86,000원78,000원41,60933.4억원10,951,278주8618.6억원
cms3ie9v90fh10z96vpxv4eacfsc-stock-price099190:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9v10fgz0z96u68z9sno1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-07-24099190099190KR7099190001아이센스KOSDAQ16,030원120원0.75%15,910원16,390원15,730원36,7705.8억원28,757,309주4609.7억원
cms3ie9un0fgx0z96p7ndhvu4fsc-stock-price098660:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9ub0fgv0z96s49a9z471
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-07-24098660098660KR7098660004에스티오KOSDAQ1,470원70원5.00%1,400원1,470원1,400원31,2964451.7만원12,500,976주183.7억원
cms3ie9ty0fgt0z9691idq0fhfsc-stock-price098460:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9tn0fgr0z964z8kj7fr1
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-07-24098460098460KR7098460009고영KOSDAQ25,800원-1,750원-6.35%26,800원27,050원25,750원690,549180.8억원68,204,213주1.7조원
cms3ie9tb0fgp0z96f85xb0yvfsc-stock-price098120:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9sz0fgn0z96mbkttu2q1
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-07-24098120098120KR7098120009마이크로컨텍솔KOSDAQ22,000원-1,850원-7.76%23,000원23,500원21,750원52,96411.9억원8,312,766주1828.8억원
cms3ie9sn0fgl0z96ummo64spfsc-stock-price098070:202607242026-07-24dayperiod2026-07-28 02:36:532026-07-28 02:36:53cms3ie9sd0fgj0z96vcktn2lt1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-07-24098070098070KR7098070006한텍KOSDAQ26,250원-1,500원-5.41%27,100원27,750원26,000원75,89220.3억원11,121,141주2919.2억원
cms3ie9ry0fgh0z96a5d31ih6fsc-stock-price097955:202607242026-07-24dayperiod2026-07-28 02:36:522026-07-28 02:36:52cms3ie9rp0fgf0z96phvv2hqe1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-07-24097955097955KR7097951008CJ제일제당 우KOSPI123,500원600원0.49%120,000원124,000원120,000원4,5275.5억원1,327,433주1639.3억원
cms3ie9rc0fgd0z96h3vl0qkffsc-stock-price097950:202607242026-07-24dayperiod2026-07-28 02:36:522026-07-28 02:36:52cms3ie9r00fgb0z969h7fzrrq1
{ "value": "097950", "scheme": "krx_code" }
{
  "value": "097950",
  "scheme": "krx_code"
}
—2026-07-24097950097950KR7097950000CJ제일제당KOSPI194,100원3,900원2.05%188,100원195,600원188,100원44,86186.9억원15,054,186주2.9조원
71,811건 중 5,051–5,100← 이전102 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬