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
cmu33oc4i0l2t109oidrr0okdfsc-stock-price418250:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc4c0l2r109owa889u4n1
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-09-14418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmu33oc4s0l2x109otlru9l1xfsc-stock-price418420:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc4o0l2v109oo4cyl3191
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-09-14418420418420KR7418420006라온텍KOSDAQ3,950원-10원-0.25%3,860원4,075원3,800원78,5403.1억원30,774,558주1215.5억원
cmu33oc530l31109os7u6eqm5fsc-stock-price418470:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc4z0l2z109oz235vi6o1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-09-14418470418470KR7418470001KT밀리의서재KOSDAQ9,530원-60원-0.63%9,590원9,640원9,500원10,9571억원8,565,789주816.3억원
cmu33oc5d0l35109opde152j0fsc-stock-price418550:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc590l33109oqmoynxgq1
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-09-14418550418550KR7418550000제이오KOSDAQ4,755원-105원-2.16%4,725원4,850원4,685원27,2071.2억원32,017,673주1522.4억원
cmu33oc5o0l39109oxk3moxs8fsc-stock-price418620:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc5j0l37109odtmplrln1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-09-14418620418620KR7418620001E8KOSDAQ715원74원11.54%670원777원645원2,070,53214.4억원19,850,477주141.9억원
cmu33oc5y0l3d109o2xm2t3qcfsc-stock-price419050:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc5t0l3b109obucl6g0n1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-09-14419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,600원-55원-3.32%1,630원1,654원1,589원296,2044.7억원57,196,240주915.1억원
cmu33oc690l3h109oitnb6muzfsc-stock-price419080:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc630l3f109o5lj87fmq1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-09-14419080419080KR7419080007엔젯KOSDAQ4,880원-260원-5.06%5,140원5,140원4,880원29,3851.4억원10,871,817주530.5억원
cmu33oc6h0l3l109ozwralc28fsc-stock-price419120:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc6d0l3j109o8yukm2151
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-09-14419120419120KR7419120001산돌KOSDAQ2,385원-10원-0.42%2,400원2,400원2,350원7,8821861.7만원14,223,089주339.2억원
cmu33oc6s0l3p109ofkhhzssufsc-stock-price419530:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc6n0l3n109o92645wgi1
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-09-14419530419530KR7419530001SAMG엔터KOSDAQ17,310원-330원-1.87%17,630원17,630원17,190원41,2157.1억원10,207,337주1766.8억원
cmu33oc730l3t109ojyk67ouafsc-stock-price419540:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc6x0l3r109o8f0k4ii11
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-09-14419540419540KR7419540000비스토스KOSDAQ3,140원-80원-2.48%3,220원3,295원3,130원8,2672629.7만원5,958,253주187억원
cmu33oc7d0l3x109or01l7ju2fsc-stock-price420570:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc780l3v109o8nijn2im1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-09-14420570420570KR7420570004제이투케이바이오KOSDAQ8,440원-10원-0.12%8,250원8,590원8,250원18,3011.5억원5,847,483주493.5억원
cmu33oc7m0l41109o86cdtu5afsc-stock-price420770:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc7i0l3z109ov4jq0goa1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-09-14420770420770KR7420770000기가비스KOSDAQ93,900원100원0.11%91,100원96,300원90,000원122,229113.8억원12,675,758주1.1조원
cmu33oc7x0l45109o8j8skqpmfsc-stock-price424760:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc7s0l43109oxidwtmkr1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-09-14424760424760KR7424760007벨로크KOSDAQ2,195원-125원-5.39%2,320원2,320원2,165원36,8248188.6만원10,054,368주220.6억원
cmu33oc860l49109okpn3ap0vfsc-stock-price424870:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc820l47109oo9y08eff1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-09-14424870424870KR7424870004이뮨온시아KOSDAQ2,705원-50원-1.81%2,720원2,800원2,665원1,068,26632.2억원91,402,269주2472.4억원
cmu33oc8h0l4d109oz7jfpyzlfsc-stock-price424960:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc8c0l4b109os586fsz31
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-09-14424960424960KR7424960003스마트레이더시스템KOSDAQ3,755원-85원-2.21%3,800원3,935원3,750원10,7404068.7만원16,485,110주619억원
cmu33oc8r0l4h109ophsuz4gvfsc-stock-price424980:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc8m0l4f109ojmvp18fv1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-09-14424980424980KR7424980001마이크로투나노KOSDAQ9,100원-410원-4.31%9,520원9,600원9,000원17,7251.6억원5,918,890주538.6억원
cmu33oc900l4l109otwy62lbzfsc-stock-price425040:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc8w0l4j109o8otheb991
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-09-14425040425040KR7425040003티이엠씨KOSDAQ8,770원-200원-2.23%8,950원8,950원8,620원127,70711.3억원21,922,898주1922.6억원
cmu33oc9c0l4p109ofc6p6hk5fsc-stock-price425420:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc970l4n109ol93utsy51
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-09-14425420425420KR7425420007티에프이KOSDAQ53,000원-2,800원-5.02%53,300원55,200원52,800원137,04673.5억원12,347,181주6544억원
cmu33oc9l0l4t109op3utva4kfsc-stock-price429270:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc9h0l4r109ott5ripdo1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-09-14429270429270KR7429270002시지트로닉스KOSDAQ3,100원5원0.16%3,095원3,135원3,020원15,6964848.3만원6,449,231주199.9억원
cmu33oc9w0l4x109o8scf2q39fsc-stock-price430690:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oc9r0l4v109odjai86761
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-09-14430690430690KR7430690008한싹KOSDAQ3,080원250원8.83%2,990원3,345원2,855원2,100,89765.7억원10,895,304주335.5억원
cmu33oca50l51109o9k1xsucnfsc-stock-price431190:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oca10l4z109ohqrgtmw51
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-09-14431190431190KR7431190008케이쓰리아이KOSDAQ3,750원-60원-1.57%3,805원3,900원3,715원92,9763.5억원7,486,442주280.7억원
cmu33ocaf0l55109o2fzlyhrjfsc-stock-price432320:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocab0l53109oo28axr3q1
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-09-14432320432320KR7432320000KB스타리츠KOSPI1,602원14원0.88%1,588원1,610원1,570원335,8835.3억원150,764,285주2415.2억원
cmu33ocap0l59109ow5hz70m1fsc-stock-price432430:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocak0l57109o5yqxss8a1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-09-14432430432430KR7432430007와이랩KOSDAQ2,070원0원0.00%2,070원2,070원2,040원7,1811484.2만원16,508,320주341.7억원
cmu33ocb00l5d109o2fbpgcowfsc-stock-price432470:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocav0l5b109osr9ml6up1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-09-14432470432470KR7432470003케이엔에스KOSDAQ9,190원-410원-4.27%9,600원9,980원9,150원38,8253.6억원8,771,556주806.1억원
cmu33ocba0l5h109obbl2y6lzfsc-stock-price432720:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocb50l5f109oe5rp405l1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-09-14432720432720KR7432720001퀄리타스반도체KOSDAQ9,240원-330원-3.45%9,480원9,570원9,050원114,82110.6억원14,187,572주1310.9억원
cmu33ocbk0l5l109ox3pky1m7fsc-stock-price432980:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocbg0l5j109o613ch0on1
{ "value": "432980", "scheme": "krx_code" }
{
  "value": "432980",
  "scheme": "krx_code"
}
—2026-09-14432980432980KR7432980001엠에프씨KOSDAQ2,400원-25원-1.03%2,475원2,490원2,370원6,0061447.2만원8,591,742주206.2억원
cmu33ocbv0l5p109oja0axmzkfsc-stock-price434190:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocbp0l5n109oaw76qpk41
{ "value": "434190", "scheme": "krx_code" }
{
  "value": "434190",
  "scheme": "krx_code"
}
—2026-09-14434190434190KR7434190005탈로스KONEX2,585원15원0.58%2,885원2,885원2,585원38,055원7,369,434주190.4억원
cmu33occ40l5t109om1xv7eslfsc-stock-price434480:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33occ00l5r109oib3izlqx1
{ "value": "434480", "scheme": "krx_code" }
{
  "value": "434480",
  "scheme": "krx_code"
}
—2026-09-14434480434480KR7434480000모니터랩KOSDAQ3,040원145원5.01%3,100원3,745원2,965원3,081,008103.2억원12,310,300주374.2억원
cmu33occf0l5x109oqddd1rz5fsc-stock-price435570:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33occa0l5v109o4jd4gi9g1
{ "value": "435570", "scheme": "krx_code" }
{
  "value": "435570",
  "scheme": "krx_code"
}
—2026-09-14435570435570KR7435570007에르코스KOSDAQ7,220원120원1.69%7,350원7,350원6,990원2,2221587.3만원7,616,983주549.9억원
cmu33occo0l61109ollq9a2isfsc-stock-price437730:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33occk0l5z109ollja2mul1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-09-14437730437730KR7437730005삼현KOSDAQ40,600원-1,700원-4.02%39,900원41,550원38,800원393,203158.5억원31,707,567주1.2조원
cmu33occz0l65109ou3uidkbgfsc-stock-price438700:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33occu0l63109oj51qd5xy1
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-09-14438700438700KR7438700007버넥트KOSDAQ1,766원32원1.85%1,734원1,780원1,706원23,3444070.5만원11,144,890주196.8억원
cmu33ocd90l69109ouq4pqve6fsc-stock-price439090:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocd40l67109o7l2vng0x1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-09-14439090439090KR7439090002마녀공장KOSDAQ16,940원540원3.29%17,340원17,800원16,710원626,245107.6억원16,393,260주2777억원
cmu33ocdj0l6d109o0qtviwo7fsc-stock-price439260:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocde0l6b109odf8xd2r21
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-09-14439260439260KR7439260001대한조선KOSPI47,050원-250원-0.53%47,400원48,000원46,500원24,65711.5억원38,088,730주1.7조원
cmu33ocds0l6h109ou4a8pajufsc-stock-price439580:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocdo0l6f109ohtb6rjcy1
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-09-14439580439580KR7439580002블루엠텍KOSDAQ2,160원-10원-0.46%2,170원2,250원2,140원78,1261.7억원33,846,547주731억원
cmu33oce40l6l109o8djplug3fsc-stock-price439960:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocdy0l6j109ou7u9w5791
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-09-14439960439960KR7439960006코스모로보틱스KOSDAQ11,450원-560원-4.66%11,960원11,960원11,430원518,57359.4억원32,450,626주3715.5억원
cmu33ocee0l6p109o3x9p0vg7fsc-stock-price440110:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oce90l6n109ohtyczu9r1
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-09-14440110440110KR7440110005파두KOSDAQ60,400원-8,100원-11.82%66,000원66,300원60,300원476,743296.2억원50,111,027주3조원
cmu33ocen0l6t109ob7ece8h2fsc-stock-price440290:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocej0l6r109oi5tdy9yf1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-09-14440290440290KR7440290005HB인베스트먼트KOSDAQ1,754원-11원-0.62%1,756원1,772원1,746원43,8987703.7만원27,506,430주482.4억원
cmu33ocey0l6x109onn3occuifsc-stock-price440320:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocet0l6v109o3uhbjgm81
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-09-14440320440320KR7440320000오픈놀KOSDAQ2,135원-115원-5.11%2,250원2,250원2,115원15,1293259만원9,980,000주213억원
cmu33ocf90l71109otuntrlz4fsc-stock-price441270:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocf30l6z109onx259x891
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-09-14441270441270KR7441270006파인엠텍KOSDAQ9,210원920원11.10%8,300원9,440원8,300원5,901,808538.2억원42,204,932주3887억원
cmu33ocfj0l75109o2zj9bvjrfsc-stock-price443060:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocfd0l73109on69b9nwr1
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-09-14443060443060KR7443060009HD현대마린솔루션KOSPI239,000원-8,000원-3.24%240,000원245,500원230,000원183,568435.4억원44,833,460주10.7조원
cmu33ocft0l79109ocqze23unfsc-stock-price443250:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocfo0l77109oeie7025j1
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-09-14443250443250KR7443250006레뷰코퍼레이션KOSDAQ5,490원-310원-5.34%5,680원5,800원5,490원12,1646746.4만원10,809,817주593.4억원
cmu33ocg30l7d109o2fesa39rfsc-stock-price443670:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocfy0l7b109os05wmz4o1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-09-14443670443670KR7443670005에스피소프트KOSDAQ5,080원355원7.51%5,090원5,300원4,740원9,065,310456.4억원24,010,564주1219.7억원
cmu33ocgd0l7h109oojzg84jvfsc-stock-price444530:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocg80l7f109okilv0sco1
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-09-14444530444530KR7444530000심플랫폼KOSDAQ4,705원40원0.86%4,665원4,760원4,660원6,7713188.6만원6,431,786주302.6억원
cmu33ocgo0l7l109oijj0mxrbfsc-stock-price445090:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocgj0l7j109o6pqbiuuw1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-09-14445090445090KR7445090004에이직랜드KOSDAQ20,250원-400원-1.94%20,750원20,750원20,000원12,5572.5억원10,925,658주2212.4억원
cmu33ocgx0l7p109oor1jl701fsc-stock-price445180:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocgt0l7n109og0q4st0v1
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-09-14445180445180KR7445180003퓨릿KOSDAQ7,700원-110원-1.41%7,950원8,140원7,620원8,4706538.9만원17,189,188주1323.5억원
cmu33och70l7t109onlfd6xgffsc-stock-price445680:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33och30l7r109ogwey14451
{ "value": "445680", "scheme": "krx_code" }
{
  "value": "445680",
  "scheme": "krx_code"
}
—2026-09-14445680445680KR7445680002큐리옥스바이오시스템즈KOSDAQ47,600원-400원-0.83%47,550원48,750원47,150원45,25921.6억원17,211,487주8192.6억원
cmu33ochi0l7x109o371ubihjfsc-stock-price446070:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ochd0l7v109orx3c78gg1
{ "value": "446070", "scheme": "krx_code" }
{
  "value": "446070",
  "scheme": "krx_code"
}
—2026-09-14446070446070KR7446070005유니드비티플러스KOSPI3,880원-45원-1.15%3,955원3,955원3,850원35,1261.3억원10,611,215주411.7억원
cmu33ocht0l81109ohnfqbkkbfsc-stock-price446440:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ocho0l7z109oydwqr0l91
{ "value": "446440", "scheme": "krx_code" }
{
  "value": "446440",
  "scheme": "krx_code"
}
—2026-09-14446440446440KR7446440000에피바이오텍KONEX12,780원-410원-3.11%12,010원12,800원12,010원67.3만원2,306,879주294.8억원
cmu33oci20l85109oqbq10f07fsc-stock-price446540:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33ochy0l83109oxgh6w7mj1
{ "value": "446540", "scheme": "krx_code" }
{
  "value": "446540",
  "scheme": "krx_code"
}
—2026-09-14446540446540KR7446540007메가터치KOSDAQ8,490원60원0.71%8,390원9,500원8,190원2,613,735233.8억원29,079,111주2468.8억원
cmu33ocie0l89109oz2zwta1afsc-stock-price446840:202609142026-09-14dayperiod2026-09-16 05:04:132026-09-16 05:04:13cmu33oci80l87109okyxet52x1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-09-14446840446840KR7446840001지슨KOSDAQ3,015원-220원-6.80%3,360원3,360원3,005원19,1355976.6만원11,016,616주332.1억원
94,771건 중 64,101–64,150← 이전1283 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬