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
cmu33o3vj0hw8109ogax6ga25fsc-stock-price106190:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3vf0hw6109o1uhsn0841
{ "value": "106190", "scheme": "krx_code" }
{
  "value": "106190",
  "scheme": "krx_code"
}
—2026-09-14106190106190KR7106190002하이텍팜KOSDAQ10,350원40원0.39%10,310원10,450원10,160원5,8166012만원10,633,173주1100.5억원
cmu33o3vu0hwc109oa0d4iw3vfsc-stock-price106240:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3vp0hwa109ofaqpc5lj1
{ "value": "106240", "scheme": "krx_code" }
{
  "value": "106240",
  "scheme": "krx_code"
}
—2026-09-14106240106240KR7106240005파인테크닉스KOSDAQ1,100원-45원-3.93%1,142원1,142원1,097원42,5924712.4만원26,581,914주292.4억원
cmu33o3w40hwg109oextkwhapfsc-stock-price107590:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3vz0hwe109ojdh2gpm31
{ "value": "107590", "scheme": "krx_code" }
{
  "value": "107590",
  "scheme": "krx_code"
}
—2026-09-14107590107590KR7107590002미원홀딩스KOSPI61,300원-900원-1.45%62,500원62,500원61,300원42260.7만원2,320,000주1422.1억원
cmu33o3wd0hwk109oazvfncnpfsc-stock-price107600:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3w90hwi109o81efcbqo1
{ "value": "107600", "scheme": "krx_code" }
{
  "value": "107600",
  "scheme": "krx_code"
}
—2026-09-14107600107600KR7107600009새빗켐KOSDAQ13,780원-390원-2.75%13,810원14,760원13,680원15,1482.1억원5,650,054주778.5억원
cmu33o3wt0hwo109oaxp08234fsc-stock-price107640:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3wo0hwm109ou3y1wo981
{ "value": "107640", "scheme": "krx_code" }
{
  "value": "107640",
  "scheme": "krx_code"
}
—2026-09-14107640107640KR7107640005한중엔시에스KOSDAQ41,650원-550원-1.30%41,500원42,450원40,950원81,71234.1억원9,064,946주3775.5억원
cmu33o3x40hws109osrva09xifsc-stock-price108230:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3wz0hwq109os6ysqa601
{ "value": "108230", "scheme": "krx_code" }
{
  "value": "108230",
  "scheme": "krx_code"
}
—2026-09-14108230108230KR7108230004톱텍KOSDAQ3,215원-95원-2.87%3,290원3,310원3,175원190,4866.1억원38,023,245주1222.4억원
cmu33o3xe0hww109oqhexknnrfsc-stock-price108320:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3xa0hwu109on01pfkhk1
{ "value": "108320", "scheme": "krx_code" }
{
  "value": "108320",
  "scheme": "krx_code"
}
—2026-09-14108320108320KR7108320003LX세미콘KOSPI35,200원-750원-2.09%35,800원35,850원34,750원67,52023.8억원16,264,300주5725억원
cmu33o3xo0hx0109orf1wgwwufsc-stock-price108380:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3xk0hwy109oognwgimf1
{ "value": "108380", "scheme": "krx_code" }
{
  "value": "108380",
  "scheme": "krx_code"
}
—2026-09-14108380108380KR7108380007대양전기공업KOSDAQ18,880원0원0.00%18,660원19,090원18,300원29,0725.4억원9,567,333주1806.3억원
cmu33o3xy0hx4109o3zyopz8sfsc-stock-price108490:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3xu0hx2109oin9is70x1
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-09-14108490108490KR7108490004로보티즈KOSDAQ324,500원1,000원0.31%316,000원335,000원309,500원372,8121206.8억원14,667,028주4.7조원
cmu33o3ya0hx8109oqv7pyyd9fsc-stock-price108670:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3y40hx6109oqjd6npqc1
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-09-14108670108670KR7108670001LX하우시스KOSPI33,850원-600원-1.74%34,450원34,450원33,600원9,0893억원8,967,670주3035.5억원
cmu33o3yj0hxc109orcquq6hnfsc-stock-price108675:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3yf0hxa109o9qh1qd7u1
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-09-14108675108675KR7108671009LX하우시스우KOSPI18,530원-300원-1.59%18,860원18,860원18,530원363676.3만원1,032,330주191.2억원
cmu33o3ys0hxg109o292fv5a6fsc-stock-price108860:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3yp0hxe109oj3ect7yz1
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-09-14108860108860KR7108860008셀바스AIKOSDAQ8,530원-200원-2.29%8,660원8,710원8,460원170,23014.5억원26,914,790주2295.8억원
cmu33o3z20hxk109otd1qfseffsc-stock-price109070:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3yy0hxi109o9nfx0vq61
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-09-14109070109070KR7109070003주성코퍼레이션KOSPI1,550원0원0.00%0원0원0원00원52,810,230주818.5억원
cmu33o3zb0hxo109oz7rkkrakfsc-stock-price109080:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3z70hxm109o0qlztkkz1
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-09-14109080109080KR7109080002옵티시스KOSDAQ9,130원470원5.43%8,730원9,170원8,480원45,1124억원5,636,000주514.5억원
cmu33o3zl0hxs109ollxkwpf9fsc-stock-price109610:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3zh0hxq109oq82x3k5v1
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-09-14109610109610KR7109610006에스와이KOSDAQ1,879원-80원-4.08%1,959원1,959원1,879원125,2772.3억원48,907,400주918.9억원
cmu33o3zw0hxw109op4dad35dfsc-stock-price109670:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o3zr0hxu109oqefwoa151
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-09-14109670109670KR7109670000씨싸이트KOSDAQ5,800원-240원-3.97%6,040원6,050원5,490원46,8862.6억원5,836,602주338.5억원
cmu33o4040hy0109og2xoefzefsc-stock-price109740:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o4000hxy109ocnwmzufd1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-09-14109740109740KR7109740001디에스케이KOSDAQ4,180원-55원-1.30%4,280원4,280원4,050원13,7345681만원25,710,390주1074.6억원
cmu33o40e0hy4109o76vl7voffsc-stock-price109820:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o40a0hy2109ocgifym9i1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-09-14109820109820KR7109820001진매트릭스KOSDAQ1,600원18원1.14%1,583원1,680원1,583원121,3261.9억원20,393,640주326.2억원
cmu33o3fy0hq7109o6ekvldnofsc-stock-price100030:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3fu0hq5109o4k5m49lq1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-09-14100030100030KR7100030006인지소프트KOSDAQ20,450원0원0.00%20,450원20,950원20,150원6,8201.3억원3,283,714주671.5억원
cmu33o3g90hqb109olp8klk90fsc-stock-price100090:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3g40hq9109ofcb0iy6n1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-09-14100090100090KR7100090000SK오션플랜트KOSPI12,320원-160원-1.28%12,480원12,480원12,160원471,77857.9억원62,478,129주7697.3억원
cmu33o3gj0hqf109ohjibb2kcfsc-stock-price100120:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ge0hqd109oxuq08gqd1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-09-14100120100120KR7100120005뷰웍스KOSDAQ25,750원-850원-3.20%26,550원26,550원25,700원13,6433.5억원8,971,411주2310.1억원
cmu33o3gt0hqj109oeuyd8xhhfsc-stock-price100130:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3go0hqh109olx526mrv1
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-09-14100130100130KR7100130004동국S&CKOSDAQ1,412원66원4.90%1,331원1,718원1,314원5,716,10289.3억원57,143,000주806.8억원
cmu33o3h30hqn109ong2av5tdfsc-stock-price100220:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3gy0hql109o6quz5z0c1
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-09-14100220100220KR7100220003비상교육KOSPI5,150원130원2.59%5,000원5,280원5,000원92,0154.7억원12,996,741주669.3억원
cmu33o3hd0hqr109o883u3cnlfsc-stock-price100250:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3h80hqp109o3m52k80v1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-09-14100250100250KR7100250000진양홀딩스KOSPI3,140원5원0.16%3,140원3,145원3,110원17,4405461.6만원63,900,000주2006.4억원
cmu33o3hn0hqv109or9d5p3y3fsc-stock-price100590:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3hi0hqt109owba6ft521
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-09-14100590100590KR7100590009머큐리KOSDAQ4,785원35원0.74%4,680원5,140원4,515원3,396,448164.3억원17,139,545주820.1억원
cmu33o3hw0hqz109oxi3gfg5yfsc-stock-price100660:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3hs0hqx109ouj0zkdvn1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-09-14100660100660KR7100660000서암기계공업KOSDAQ3,065원0원0.00%3,045원3,070원2,990원10,8733281.7만원12,600,000주386.1억원
cmu33o3i70hr3109oi7e7sz4gfsc-stock-price100700:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3i20hr1109ocvld1ig41
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-09-14100700100700KR7100700004세운메디칼KOSDAQ2,425원10원0.41%2,410원2,500원2,380원189,0614.5억원43,800,000주1062.1억원
cmu33o3ih0hr7109ozc0cuwxwfsc-stock-price100790:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ib0hr5109o4jhx6h3w1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-09-14100790100790KR7100790005미래에셋벤처투자KOSDAQ15,860원-100원-0.63%15,640원16,300원15,350원227,54136.2억원53,120,578주8424.9억원
cmu33o3iq0hrb109ol3o3y4knfsc-stock-price100840:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3il0hr9109oq1sevrqn1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-09-14100840100840KR7100840008SNT에너지KOSPI36,650원-1,150원-3.04%37,150원38,100원36,050원175,48865.1억원20,680,783주7579.5억원
cmu33o3j10hrf109oymwc1s2zfsc-stock-price101000:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3iw0hrd109opn0mgkz21
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-09-14101000101000KR7101000008KS인더스트리KOSDAQ1,904원439원29.97%1,904원1,904원1,753원638,99612억원9,910,487주188.6억원
cmu33o3jb0hrj109omth3k63nfsc-stock-price101140:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3j50hrh109olphbpvfw1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-09-14101140101140KR7101140002인바이오젠KOSPI4,990원-80원-1.58%5,070원5,070원4,900원4,6422319.5만원10,044,216주501.2억원
cmu33o3jk0hrn109ohu4p6sxcfsc-stock-price101160:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3jg0hrl109o71oo5gvl1
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-09-14101160101160KR7101160000월덱스KOSDAQ29,850원-400원-1.32%30,200원30,400원28,900원28,9718.6억원16,510,993주4928.5억원
cmu33o3jv0hrr109o55jux0bbfsc-stock-price101170:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3jq0hrp109ohfdw6vgp1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-09-14101170101170KR7101170009우림피티에스KOSDAQ8,180원-220원-2.62%8,350원8,350원8,060원32,4832.6억원13,500,000주1104.3억원
cmu33o3k50hrv109ow2h0va2rfsc-stock-price101240:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3k00hrt109ounliberu1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-09-14101240101240KR7101240000씨큐브KOSDAQ3,470원60원1.76%3,495원3,510원3,410원9,8013389.6만원11,357,052주394억원
cmu33o3ke0hrz109ofger44o0fsc-stock-price101330:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ka0hrx109owldh5grg1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-09-14101330101330KR7101330009모베이스KOSDAQ3,470원-50원-1.42%3,515원3,530원3,460원20,5327178.3만원23,147,029주803.2억원
cmu33o3kp0hs3109ol9k7qz8xfsc-stock-price101360:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3kk0hs1109ous57il1r1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-09-14101360101360KR7101360006에코앤드림KOSDAQ7,810원-120원-1.51%7,850원8,340원7,710원34,1592.6억원17,786,114주1389억원
cmu33o3l00hs7109oam57f9ohfsc-stock-price101400:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3kv0hs5109otrb6ofjm1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-09-14101400101400KR7101400000엔시트론KOSDAQ1,660원-50원-2.92%1,710원1,745원1,645원99,1211.6억원11,741,788주194.9억원
cmu33o3la0hsb109of26dskd8fsc-stock-price101490:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3l50hs9109o9tmzaz0t1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-09-14101490101490KR7101490001에스앤에스텍KOSDAQ39,600원-1,800원-4.35%40,500원40,650원39,500원194,79777.9억원21,334,879주8448.6억원
cmu33o3lj0hsf109osy0rx1bwfsc-stock-price101530:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lf0hsd109oh18bgv011
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-09-14101530101530KR7101530004해태제과식품KOSPI5,590원10원0.18%5,580원5,610원5,560원17,7329911.4만원29,116,822주1627.6억원
cmu33o3lt0hsj109ot8hy8jmjfsc-stock-price101670:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lp0hsh109o46n6rbn71
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-09-14101670101670KR7101670008하이드로리튬KOSDAQ482원-18원-3.60%486원504원481원361,3651.7억원56,777,187주273.6억원
cmu33o3m40hsn109opjgjpjgvfsc-stock-price101680:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lz0hsl109ohq0gn8241
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-09-14101680101680KR7101680007한국정밀기계KOSDAQ2,990원110원3.82%2,820원3,095원2,790원41,7291.2억원8,404,000주251.2억원
cmu33o44t0hzo109o0ue0l8ayfsc-stock-price113810:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o44n0hzm109o9v6f8pdf1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-09-14113810113810KR7113810006디젠스KOSDAQ3,025원-90원-2.89%3,000원3,110원3,000원7,8092379.4만원6,525,610주197.3억원
cmu33o4590hzs109oxmyd9vw3fsc-stock-price114090:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o4530hzq109oh523vpw91
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-09-14114090114090KR7114090004GKLKOSPI9,230원10원0.11%9,150원9,290원9,150원71,5656.6억원61,855,670주5709.2억원
cmu33o45j0hzw109oq8304asffsc-stock-price114190:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o45e0hzu109oatwi67871
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-09-14114190114190KR7114190002강원에너지KOSDAQ8,640원-310원-3.46%8,810원8,940원8,630원90,4207.9억원26,123,038주2257억원
cmu33o45t0i00109o50ydc509fsc-stock-price114450:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o45o0hzy109o1ukghlzo1
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-09-14114450114450KR7114450000그린생명과학KOSDAQ2,290원30원1.33%2,290원2,325원2,215원63,7431.4억원20,000,000주458억원
cmu33o4630i04109ois232fp3fsc-stock-price114630:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o45y0i02109oq1rz0dvl1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-09-14114630114630KR7114630007폴라리스우노KOSDAQ1,559원37원2.43%1,502원1,559원1,490원39,3836015.3만원17,235,248주268.6억원
cmu33o46d0i08109ozn5hx2eifsc-stock-price114810:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o4680i06109o3wze528x1
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-09-14114810114810KR7114810005한솔아이원스KOSDAQ12,240원-650원-5.04%12,500원12,750원12,150원314,03538.6억원28,143,174주3444.7억원
cmu33o46n0i0c109o4tbrn7lffsc-stock-price114840:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o46j0i0a109otqcobkkb1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-09-14114840114840KR7114840002아이패밀리에스씨KOSDAQ8,680원10원0.12%8,670원8,750원8,410원31,9462.7억원16,681,385주1447.9억원
cmu33o46y0i0g109o304jhfmzfsc-stock-price114920:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o46t0i0e109o4432mod41
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-09-14114920114920KR7114920002대주이엔티KONEX2,495원-85원-3.29%2,900원2,900원2,205원1,988451만원3,469,500주86.5억원
cmu33o4780i0k109oqhoqqi7vfsc-stock-price115160:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o4730i0i109oj666rtn31
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-09-14115160115160KR7115160004휴맥스KOSDAQ5,400원-70원-1.28%5,320원5,520원5,320원5,0572749만원4,307,533주232.6억원
94,771건 중 63,201–63,250← 이전1265 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬