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
cmu1o8kzq06uo109o0jnn9co8fsc-stock-price067630:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8kzi06um109omqhhmmnb1
{ "value": "067630", "scheme": "krx_code" }
{
  "value": "067630",
  "scheme": "krx_code"
}
—2026-09-11067630067630KR7067630004HLB생명과학KOSDAQ2,515원-35원-1.37%2,540원2,580원2,400원82,4322억원121,917,058주3066.2억원
cmu1o8l0b06us109o0xclhd1qfsc-stock-price067730:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l0206uq109oy6dapf0w1
{ "value": "067730", "scheme": "krx_code" }
{
  "value": "067730",
  "scheme": "krx_code"
}
—2026-09-11067730067730KR7067730002로지시스KOSDAQ2,240원15원0.67%2,225원2,240원2,190원5,0851123만원9,673,922주216.6억원
cmu1o8l0v06uw109op3z84nu2fsc-stock-price067770:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l0m06uu109okuged2ve1
{ "value": "067770", "scheme": "krx_code" }
{
  "value": "067770",
  "scheme": "krx_code"
}
—2026-09-11067770067770KR7067770008세진티에스KOSDAQ2,505원20원0.80%2,465원2,515원2,445원10,1692529.2만원8,396,593주210.3억원
cmu1o8l1f06v0109owdvzavx7fsc-stock-price067830:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l1606uy109o6biprfwh1
{ "value": "067830", "scheme": "krx_code" }
{
  "value": "067830",
  "scheme": "krx_code"
}
—2026-09-11067830067830KR7067830000세이브존I&CKOSPI2,400원0원0.00%2,390원2,405원2,380원8,4012010.3만원41,040,895주984.9억원
cmu1o8l1w06v4109obsco151tfsc-stock-price067900:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l1q06v2109o37qntqnt1
{ "value": "067900", "scheme": "krx_code" }
{
  "value": "067900",
  "scheme": "krx_code"
}
—2026-09-11067900067900KR7067900001와이엔텍KOSDAQ6,030원-30원-0.50%6,060원6,090원6,000원25,7931.5억원18,199,659주1097.4억원
cmu1o8l2g06v8109o8k1ap9qvfsc-stock-price067920:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l2706v6109o33kwx0541
{ "value": "067920", "scheme": "krx_code" }
{
  "value": "067920",
  "scheme": "krx_code"
}
—2026-09-11067920067920KR7067920009이글루KOSDAQ5,640원260원4.83%5,490원5,660원5,360원208,97511.6억원10,996,119주620.1억원
cmu1o8l3106vc109oxrgj8txcfsc-stock-price067990:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l2s06va109o6x57pasb1
{ "value": "067990", "scheme": "krx_code" }
{
  "value": "067990",
  "scheme": "krx_code"
}
—2026-09-11067990067990KR7067990002도이치모터스KOSDAQ3,800원0원0.00%3,810원3,825원3,765원25,5109690.3만원29,181,550주1108.8억원
cmu1o8l3i06vg109olrif91yjfsc-stock-price068050:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l3906ve109om8fwrkzo1
{ "value": "068050", "scheme": "krx_code" }
{
  "value": "068050",
  "scheme": "krx_code"
}
—2026-09-11068050068050KR7068050004팬엔터테인먼트KOSDAQ1,190원7원0.59%1,183원1,194원1,169원8,6671021.6만원27,694,076주329.5억원
cmu1o8l4306vk109ow6mdqaxmfsc-stock-price068100:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l3t06vi109ovgrn2nzu1
{ "value": "068100", "scheme": "krx_code" }
{
  "value": "068100",
  "scheme": "krx_code"
}
—2026-09-11068100068100KR7068100007케이웨더KOSDAQ2,335원5원0.21%2,345원2,345원2,280원4,9451148만원11,927,536주278.5억원
cmu1o8l4m06vo109ocjcx8ivlfsc-stock-price068240:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l4d06vm109ouonas48n1
{ "value": "068240", "scheme": "krx_code" }
{
  "value": "068240",
  "scheme": "krx_code"
}
—2026-09-11068240068240KR7068240001다원시스KOSDAQ2,530원0원0.00%0원0원0원00원38,163,437주965.5억원
cmu1o8l5706vs109ogqx8bi7afsc-stock-price068270:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l4x06vq109of34nlsa01
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온2026-09-11068270068270KR7068270008셀트리온KOSPI178,200원-2,600원-1.44%177,900원179,700원176,500원564,7701004.3억원232,617,176주41.4조원
cmu1o8l5q06vw109os3tamyjmfsc-stock-price068290:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l5h06vu109opzjxhbqj1
{ "value": "068290", "scheme": "krx_code" }
{
  "value": "068290",
  "scheme": "krx_code"
}
—2026-09-11068290068290KR7068290006삼성출판사KOSPI6,230원-110원-1.74%6,300원6,340원6,200원8,9375569.1만원10,000,000주623억원
cmu1o8l6b06w0109o9bxcki50fsc-stock-price068330:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l6106vy109opt0vwxyb1
{ "value": "068330", "scheme": "krx_code" }
{
  "value": "068330",
  "scheme": "krx_code"
}
—2026-09-11068330068330KR7068330000일신바이오KOSDAQ1,127원7원0.63%1,120원1,147원1,106원56,5416403.2만원44,216,140주498.3억원
cmu1o8l6w06w4109ohp8l5awffsc-stock-price068760:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l6m06w2109oyoxgy5j81
{ "value": "068760", "scheme": "krx_code" }
{
  "value": "068760",
  "scheme": "krx_code"
}
—2026-09-11068760068760KR7068760008셀트리온제약KOSDAQ39,400원-600원-1.50%39,400원39,900원39,150원68,92327.1억원44,402,332주1.7조원
cmu1o8l7g06w8109o9tr23jzyfsc-stock-price068790:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l7706w6109otpiwn8w41
{ "value": "068790", "scheme": "krx_code" }
{
  "value": "068790",
  "scheme": "krx_code"
}
—2026-09-11068790068790KR7068790005DMSKOSDAQ6,880원-310원-4.31%7,140원7,140원6,790원22,5801.5억원22,570,224주1552.8억원
cmu1o8l8006wc109orb7a3tvnfsc-stock-price068930:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l7q06wa109oyebco8t51
{ "value": "068930", "scheme": "krx_code" }
{
  "value": "068930",
  "scheme": "krx_code"
}
—2026-09-11068930068930KR7068930007디지털대성KOSDAQ8,680원80원0.93%8,600원8,680원8,500원10,1918780.4만원27,675,342주2402.2억원
cmu1o8l8j06wg109okxodqr2mfsc-stock-price068940:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l8a06we109owvt1c92i1
{ "value": "068940", "scheme": "krx_code" }
{
  "value": "068940",
  "scheme": "krx_code"
}
—2026-09-11068940068940KR7068940006셀피글로벌KOSDAQ778원0원0.00%0원0원0원00원45,912,716주357.2억원
cmu1o8l9406wk109o3c1tv43xfsc-stock-price069080:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l8u06wi109o0o1x69zx1
{ "value": "069080", "scheme": "krx_code" }
{
  "value": "069080",
  "scheme": "krx_code"
}
—2026-09-11069080069080KR7069080000웹젠KOSDAQ11,310원110원0.98%10,970원11,320원10,970원44,9305억원30,966,575주3502.3억원
cmu1o8l9n06wo109oqswipag3fsc-stock-price069140:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l9e06wm109ogmv9n1c91
{ "value": "069140", "scheme": "krx_code" }
{
  "value": "069140",
  "scheme": "krx_code"
}
—2026-09-11069140069140KR7069140002누리플랜KOSDAQ1,786원-38원-2.08%1,824원1,829원1,777원24,5384398.4만원15,095,804주269.6억원
cmu1o8la706ws109onp2npt6afsc-stock-price069260:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:17cmu1o8l9y06wq109o937kmbon1
{ "value": "069260", "scheme": "krx_code" }
{
  "value": "069260",
  "scheme": "krx_code"
}
—2026-09-11069260069260KR7069260008TKG휴켐스KOSPI16,430원-180원-1.08%16,360원16,650원16,300원41,6996.8억원40,878,588주6716.3억원
cmu1o8lar06ww109ol5bxav4ofsc-stock-price069330:202609112026-09-11dayperiod2026-09-15 05:04:172026-09-15 05:04:18cmu1o8lah06wu109o62a0pxnt1
{ "value": "069330", "scheme": "krx_code" }
{
  "value": "069330",
  "scheme": "krx_code"
}
—2026-09-11069330069330KR7069330009유아이디KOSDAQ1,174원-26원-2.17%1,173원1,199원1,163원20,7492443.5만원16,952,574주199억원
cmu1o8lbb06x0109oczdrf5u8fsc-stock-price069410:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lb206wy109oc6eefgo11
{ "value": "069410", "scheme": "krx_code" }
{
  "value": "069410",
  "scheme": "krx_code"
}
—2026-09-11069410069410KR7069410009엔텔스KOSDAQ2,660원25원0.95%2,650원2,680원2,580원5,6911492.4만원10,244,824주272.5억원
cmu1o8lbv06x4109omicbpiu5fsc-stock-price069460:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lbm06x2109o8nuloxn11
{ "value": "069460", "scheme": "krx_code" }
{
  "value": "069460",
  "scheme": "krx_code"
}
—2026-09-11069460069460KR7069460004대호에이엘KOSPI2,660원0원0.00%0원0원0원00원17,414,390주463.2억원
cmu1o8lcf06x8109oylvlus2xfsc-stock-price069510:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lc606x6109o4wnvviv31
{ "value": "069510", "scheme": "krx_code" }
{
  "value": "069510",
  "scheme": "krx_code"
}
—2026-09-11069510069510KR7069510006에스텍KOSDAQ12,870원-20원-0.16%12,790원12,950원12,780원1,2981673.2만원10,910,000주1404.1억원
cmu1o8lcz06xc109okpvp5306fsc-stock-price069540:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lcs06xa109o34naxp051
{ "value": "069540", "scheme": "krx_code" }
{
  "value": "069540",
  "scheme": "krx_code"
}
—2026-09-11069540069540KR7069540003빛과전자KOSDAQ3,870원-55원-1.40%3,810원4,180원3,760원25,305,9431001.5억원112,691,897주4361.1억원
cmu1o8ldf06xg109op802n6y5fsc-stock-price069620:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ld706xe109orsbzje8c1
{ "value": "069620", "scheme": "krx_code" }
{
  "value": "069620",
  "scheme": "krx_code"
}
—2026-09-11069620069620KR7069620003대웅제약KOSPI111,900원-1,300원-1.15%111,100원113,100원110,900원12,84514.3억원11,586,575주1.2조원
cmu1o8le006xk109oq26udw1tfsc-stock-price069640:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ldq06xi109oasork1wp1
{ "value": "069640", "scheme": "krx_code" }
{
  "value": "069640",
  "scheme": "krx_code"
}
—2026-09-11069640069640KR7069640001한세엠케이KOSPI1,363원-1원-0.07%1,398원1,398원1,335원6,300860.3만원21,735,481주296.2억원
cmu1o8lej06xo109o9e3txcjifsc-stock-price069730:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8leb06xm109oso37mhdy1
{ "value": "069730", "scheme": "krx_code" }
{
  "value": "069730",
  "scheme": "krx_code"
}
—2026-09-11069730069730KR7069730000DSR제강KOSPI5,300원-60원-1.12%5,320원5,370원5,280원10,4655558.9만원14,400,000주763.2억원
cmu1o8lf406xs109ohe44u8hzfsc-stock-price069920:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lev06xq109oiewqq8y11
{ "value": "069920", "scheme": "krx_code" }
{
  "value": "069920",
  "scheme": "krx_code"
}
—2026-09-11069920069920KR7069920007엑시온그룹KOSDAQ1,168원-70원-5.65%1,230원1,231원1,140원146,9451.7억원14,410,455주168.3억원
cmu1o8lfo06xw109ol3ofy2h7fsc-stock-price069960:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lff06xu109opr364eq41
{ "value": "069960", "scheme": "krx_code" }
{
  "value": "069960",
  "scheme": "krx_code"
}
—2026-09-11069960069960KR7069960003현대백화점KOSPI99,000원-300원-0.30%97,200원100,300원96,200원110,708109.8억원21,564,912주2.1조원
cmu1o8lg806y0109ox0mihrrnfsc-stock-price070300:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lfz06xy109on3qmc2tz1
{ "value": "070300", "scheme": "krx_code" }
{
  "value": "070300",
  "scheme": "krx_code"
}
—2026-09-11070300070300KR7070300009퀀텀레일KOSDAQ1,499원-18원-1.19%1,517원1,579원1,460원460,9506.9억원35,524,729주532.5억원
cmu1o8lgs06y4109owt4pbt47fsc-stock-price070590:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lgi06y2109ocbkrf4e01
{ "value": "070590", "scheme": "krx_code" }
{
  "value": "070590",
  "scheme": "krx_code"
}
—2026-09-11070590070590KR7070590005인티큐브KOSDAQ2,020원-85원-4.04%2,015원2,145원1,990원84,3691.7억원13,879,521주280.3억원
cmu1o8lhd06y8109oe5uvpsyyfsc-stock-price070960:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lh306y6109o14nazhgl1
{ "value": "070960", "scheme": "krx_code" }
{
  "value": "070960",
  "scheme": "krx_code"
}
—2026-09-11070960070960KR7070960000모나용평KOSPI1,987원27원1.38%1,995원1,995원1,953원15,1652982.3만원48,133,333주956.4억원
cmu1o8lhw06yc109ognp62rxifsc-stock-price071050:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lhn06ya109o1cj2kj6g1
{ "value": "071050", "scheme": "krx_code" }
{
  "value": "071050",
  "scheme": "krx_code"
}
—2026-09-11071050071050KR7071050009한국금융지주KOSPI193,600원200원0.10%188,600원194,000원188,400원142,594274.2억원55,725,992주10.7조원
cmu1o8lih06yg109otq2bdnjsfsc-stock-price071055:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8li806ye109o6h2c9a4o1
{ "value": "071055", "scheme": "krx_code" }
{
  "value": "071055",
  "scheme": "krx_code"
}
—2026-09-11071055071055KR7071051007한국금융지주우KOSPI150,000원-1,100원-0.73%151,100원151,500원149,700원6,1989.3억원5,858,251주8787.3억원
cmu1o8lj206yk109oyw62u5fdfsc-stock-price071090:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lis06yi109oqzzssiux1
{ "value": "071090", "scheme": "krx_code" }
{
  "value": "071090",
  "scheme": "krx_code"
}
—2026-09-11071090071090KR7071090005하이스틸KOSPI3,265원-75원-2.25%3,280원3,375원3,220원488,01416억원20,191,471주659.2억원
cmu1o8ljm06yo109oxqsu9oyufsc-stock-price071200:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ljc06ym109ot1x9wwy51
{ "value": "071200", "scheme": "krx_code" }
{
  "value": "071200",
  "scheme": "krx_code"
}
—2026-09-11071200071200KR7071200000인피니트헬스케어KOSDAQ8,700원-60원-0.68%8,760원8,890원8,550원37,1213.3억원24,396,458주2122.4억원
cmu1o8lk506ys109op7uhfc5nfsc-stock-price071280:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ljw06yq109osbykay5l1
{ "value": "071280", "scheme": "krx_code" }
{
  "value": "071280",
  "scheme": "krx_code"
}
—2026-09-11071280071280KR7071280002로체시스템즈KOSDAQ7,170원-100원-1.38%7,120원7,230원7,010원45,1823.2억원15,296,603주1096.7억원
cmu1o8lkp06yw109ofl09x42wfsc-stock-price071320:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lkg06yu109o1s1ti9om1
{ "value": "071320", "scheme": "krx_code" }
{
  "value": "071320",
  "scheme": "krx_code"
}
—2026-09-11071320071320KR7071320006지역난방공사KOSPI74,700원-100원-0.13%73,700원75,400원73,300원5,2713.9억원11,578,744주8649.3억원
cmu1o8llb06z0109og054falnfsc-stock-price071670:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ll106yy109of7qzt3em1
{ "value": "071670", "scheme": "krx_code" }
{
  "value": "071670",
  "scheme": "krx_code"
}
—2026-09-11071670071670KR7071670004에이테크솔루션KOSDAQ5,040원10원0.20%4,990원5,040원4,960원5,3182653.2만원10,000,000주504억원
cmu1o8llu06z4109oy36hnm4jfsc-stock-price071840:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lll06z2109o6ux4889s1
{ "value": "071840", "scheme": "krx_code" }
{
  "value": "071840",
  "scheme": "krx_code"
}
—2026-09-11071840071840KR7071840003롯데하이마트KOSPI6,240원-30원-0.48%6,310원6,310원6,230원1,7511094.2만원23,607,712주1473.1억원
cmu1o8lme06z8109onngavku5fsc-stock-price071850:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lm406z6109oyq9274vv1
{ "value": "071850", "scheme": "krx_code" }
{
  "value": "071850",
  "scheme": "krx_code"
}
—2026-09-11071850071850KR7071850002캐스텍코리아KOSDAQ1,283원34원2.72%1,249원1,290원1,238원2,873358.7만원24,260,938주311.2억원
cmu1o8lmy06zc109os6vg0wpbfsc-stock-price071950:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lmo06za109oajcsi11z1
{ "value": "071950", "scheme": "krx_code" }
{
  "value": "071950",
  "scheme": "krx_code"
}
—2026-09-11071950071950KR7071950000코아스KOSPI2,075원102원5.17%1,943원2,075원1,903원336,9836.8억원14,459,195주300억원
cmu1o8lni06zg109o4z30z0cnfsc-stock-price071970:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8ln806ze109o9nmslnee1
{ "value": "071970", "scheme": "krx_code" }
{
  "value": "071970",
  "scheme": "krx_code"
}
—2026-09-11071970071970KR7071970008HD현대마린엔진KOSPI52,500원1,000원1.94%50,100원53,600원49,650원173,63590.8억원33,921,495주1.7조원
cmu1o8lo206zk109oakkqs5vdfsc-stock-price072020:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lns06zi109ofkl9shlg1
{ "value": "072020", "scheme": "krx_code" }
{
  "value": "072020",
  "scheme": "krx_code"
}
—2026-09-11072020072020KR7072020001중앙백신KOSDAQ9,210원-20원-0.22%9,240원9,250원9,160원1,9201767.3만원9,256,781주852.5억원
cmu1o8lom06zo109osvv3ehznfsc-stock-price072130:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lod06zm109oadfwd77p1
{ "value": "072130", "scheme": "krx_code" }
{
  "value": "072130",
  "scheme": "krx_code"
}
—2026-09-11072130072130KR7072130008유엔젤KOSPI4,950원-20원-0.40%4,985원4,985원4,825원16,5758095.6만원12,695,454주628.4억원
cmu1o8lp706zs109ocbtak1etfsc-stock-price072470:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lox06zq109o3rw81fla1
{ "value": "072470", "scheme": "krx_code" }
{
  "value": "072470",
  "scheme": "krx_code"
}
—2026-09-11072470072470KR7072470008우리산업홀딩스KOSDAQ2,290원-35원-1.51%2,325원2,400원2,290원9,3492162.5만원18,887,341주432.5억원
cmu1o8lpr06zw109o5xb8hsv3fsc-stock-price072710:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lph06zu109odt06ry501
{ "value": "072710", "scheme": "krx_code" }
{
  "value": "072710",
  "scheme": "krx_code"
}
—2026-09-11072710072710KR7072710007농심홀딩스KOSPI93,800원300원0.32%93,100원93,800원92,300원1,8721.7억원4,637,790주4350.2억원
cmu1o8lq70700109od6i5x10bfsc-stock-price072770:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lpy06zy109oafsynshe1
{ "value": "072770", "scheme": "krx_code" }
{
  "value": "072770",
  "scheme": "krx_code"
}
—2026-09-11072770072770KR7072770001멤레이비티KOSDAQ857원0원0.00%857원857원835원43,5483670.9만원41,512,098주355.7억원
cmu1o8lqs0704109om5o5mszrfsc-stock-price072870:202609112026-09-11dayperiod2026-09-15 05:04:182026-09-15 05:04:18cmu1o8lqj0702109ogag0mdj21
{ "value": "072870", "scheme": "krx_code" }
{
  "value": "072870",
  "scheme": "krx_code"
}
—2026-09-11072870072870KR7072870009메가스터디KOSDAQ13,060원0원0.00%13,190원13,250원13,000원11,7531.5억원11,920,959주1556.8억원
91,898건 중 61,501–61,550← 이전1231 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬