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
cmu4j3yin0tfo109oai1gqb5pfsc-stock-price178780:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yii0tfn109oaysvgkho1
{ "value": "178780", "scheme": "krx_code" }
{
  "value": "178780",
  "scheme": "krx_code"
}
—2026-09-15178780178780KR7178780003일월지엠엘KOSDAQ2,510원15원0.60%2,495원2,530원2,450원5,9811493.7만원18,639,195주467.8억원
cmu4j3xw40t6y109o91kqx52xfsc-stock-price142760:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xvz0t6w109ogmvt1gqq1
{ "value": "142760", "scheme": "krx_code" }
{
  "value": "142760",
  "scheme": "krx_code"
}
—2026-09-15142760142760KR7142760008모아라이프플러스KOSDAQ503원-47원-8.55%550원550원503원270,0541.4억원21,083,490주106억원
cmu4j3xwf0t72109ohrddfei0fsc-stock-price143160:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xw90t70109oz0ogkvkr1
{ "value": "143160", "scheme": "krx_code" }
{
  "value": "143160",
  "scheme": "krx_code"
}
—2026-09-15143160143160KR7143160000아이디스KOSDAQ16,050원30원0.19%16,140원16,140원15,870원3,5665699.5만원10,716,390주1719.9억원
cmu4j3xwo0t76109o5yr39uw9fsc-stock-price143210:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xwj0t74109oy9krj9591
{ "value": "143210", "scheme": "krx_code" }
{
  "value": "143210",
  "scheme": "krx_code"
}
—2026-09-15143210143210KR7143210003핸즈코퍼레이션KOSPI1,199원0원0.00%0원0원0원00원27,999,783주335.7억원
cmu4j3xwy0t7a109ohgir6l4ifsc-stock-price143240:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xwu0t78109oth199mgv1
{ "value": "143240", "scheme": "krx_code" }
{
  "value": "143240",
  "scheme": "krx_code"
}
—2026-09-15143240143240KR7143240000사람인KOSDAQ17,030원-130원-0.76%17,120원17,120원16,920원13,5252.3억원10,732,731주1827.7억원
cmu4j3xx90t7e109oqpruizqmfsc-stock-price143540:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xx40t7c109oam5sba181
{ "value": "143540", "scheme": "krx_code" }
{
  "value": "143540",
  "scheme": "krx_code"
}
—2026-09-15143540143540KR7143540003영우디에스피KOSDAQ1,021원11원1.09%1,038원1,038원1,003원48,8504957.3만원44,599,895주455.3억원
cmu4j3xxj0t7i109otf3cyvh4fsc-stock-price144510:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xxe0t7g109obwz0htco1
{ "value": "144510", "scheme": "krx_code" }
{
  "value": "144510",
  "scheme": "krx_code"
}
—2026-09-15144510144510KR7144510005지씨셀KOSDAQ14,020원-210원-1.48%14,030원14,360원14,020원13,4241.9억원15,800,344주2215.2억원
cmu4j3xxs0t7m109o9dzmd7iufsc-stock-price144960:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xxo0t7k109opmtp4wnv1
{ "value": "144960", "scheme": "krx_code" }
{
  "value": "144960",
  "scheme": "krx_code"
}
—2026-09-15144960144960KR7144960002뉴파워프라즈마KOSDAQ8,820원170원1.97%8,570원9,190원8,560원490,29143.9억원43,692,624주3853.6억원
cmu4j3xy40t7q109o2hbnj17nfsc-stock-price145020:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xxy0t7o109oma1w3ctu1
{ "value": "145020", "scheme": "krx_code" }
{
  "value": "145020",
  "scheme": "krx_code"
}
—2026-09-15145020145020KR7145020004휴젤KOSDAQ235,500원3,500원1.51%229,500원238,500원229,500원38,04289.6억원12,515,173주2.9조원
cmu4j3xyd0t7u109o7f54utf7fsc-stock-price145170:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xy90t7s109oqouizu2e1
{ "value": "145170", "scheme": "krx_code" }
{
  "value": "145170",
  "scheme": "krx_code"
}
—2026-09-15145170145170KR7145170007노브랜드KOSDAQ2,665원-10원-0.37%2,745원2,745원2,635원11,2562994.3만원16,908,405주450.6억원
cmu4j3xyr0t7y109oeuj72j5wfsc-stock-price145210:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xyj0t7w109o1vdg3n1m1
{ "value": "145210", "scheme": "krx_code" }
{
  "value": "145210",
  "scheme": "krx_code"
}
—2026-09-15145210145210KR7145210001다이나믹디자인KOSPI2,240원0원0.00%0원0원0원00원4,223,666주94.6억원
cmu4j3xz50t82109ov04ne1g4fsc-stock-price145270:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xz00t80109on69lu5ot1
{ "value": "145270", "scheme": "krx_code" }
{
  "value": "145270",
  "scheme": "krx_code"
}
—2026-09-15145270145270KR7145270005케이탑리츠KOSPI789원5원0.64%795원795원778원39,3123083만원48,060,774주379.1억원
cmu4j3xzf0t86109oqfmts9y4fsc-stock-price145720:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xza0t84109om74ecq931
{ "value": "145720", "scheme": "krx_code" }
{
  "value": "145720",
  "scheme": "krx_code"
}
—2026-09-15145720145720KR7145720009덴티움KOSPI37,300원-700원-1.84%37,750원38,200원37,000원7,4592.8억원8,623,891주3216.7억원
cmu4j3xzo0t8a109odpors6pefsc-stock-price145990:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xzk0t88109orafti46l1
{ "value": "145990", "scheme": "krx_code" }
{
  "value": "145990",
  "scheme": "krx_code"
}
—2026-09-15145990145990KR7145990008삼양사KOSPI47,500원-600원-1.25%48,150원48,300원46,950원7,7163.6억원10,313,449주4898.8억원
cmu4j3y000t8e109ofpcpcwjzfsc-stock-price145995:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xzv0t8c109ozws9l9ij1
{ "value": "145995", "scheme": "krx_code" }
{
  "value": "145995",
  "scheme": "krx_code"
}
—2026-09-15145995145995KR7145991006삼양사우KOSPI33,650원650원1.97%33,750원33,750원33,000원6202084.4만원370,070주124.5억원
cmu4j3y0a0t8i109oms2hd6gffsc-stock-price146060:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y050t8g109ojro1j12y1
{ "value": "146060", "scheme": "krx_code" }
{
  "value": "146060",
  "scheme": "krx_code"
}
—2026-09-15146060146060KR7146060009율촌KOSDAQ1,095원-5원-0.45%1,106원1,124원1,067원18,9972060.6만원24,015,595주262.9억원
cmu4j3y0j0t8m109obdq2bhf6fsc-stock-price146320:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y0f0t8k109oplimkbof1
{ "value": "146320", "scheme": "krx_code" }
{
  "value": "146320",
  "scheme": "krx_code"
}
—2026-09-15146320146320KR7146320007비씨엔씨KOSDAQ8,680원-20원-0.23%8,700원8,860원8,590원17,5681.5억원12,797,923주1110.8억원
cmu4j3y0t0t8q109ojr7xiqmrfsc-stock-price147760:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y0p0t8o109oybijrnm91
{ "value": "147760", "scheme": "krx_code" }
{
  "value": "147760",
  "scheme": "krx_code"
}
—2026-09-15147760147760KR7147760003피엠티KOSDAQ2,965원-95원-3.10%3,060원3,125원2,920원69,2222억원20,000,000주593억원
cmu4j3y140t8u109oii6aefmafsc-stock-price147830:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y0z0t8s109og2b4sqop1
{ "value": "147830", "scheme": "krx_code" }
{
  "value": "147830",
  "scheme": "krx_code"
}
—2026-09-15147830147830KR7147830004제룡산업KOSDAQ6,810원-20원-0.29%6,770원6,900원6,720원45,4843억원20,000,000주1362억원
cmu4j3y1d0t8y109omal091g1fsc-stock-price148150:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y190t8w109oauja4jnt1
{ "value": "148150", "scheme": "krx_code" }
{
  "value": "148150",
  "scheme": "krx_code"
}
—2026-09-15148150148150KR7148150006세경하이테크KOSDAQ4,135원-65원-1.55%4,180원4,230원4,110원57,7312.4억원35,542,818주1469.6억원
cmu4j3y1o0t92109olglup7epfsc-stock-price148250:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y1k0t90109ou6bfwn6p1
{ "value": "148250", "scheme": "krx_code" }
{
  "value": "148250",
  "scheme": "krx_code"
}
—2026-09-15148250148250KR7148250004알엔투테크놀로지KOSDAQ2,060원-20원-0.96%2,065원2,170원1,952원112,6302.2억원13,610,704주280.3억원
cmu4j3y1y0t96109oj7kvknzffsc-stock-price148780:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y1u0t94109oar85a83e1
{ "value": "148780", "scheme": "krx_code" }
{
  "value": "148780",
  "scheme": "krx_code"
}
—2026-09-15148780148780KR7148780000비큐AIKOSDAQ3,815원10원0.26%3,780원3,890원3,680원43,7461.6억원6,289,145주239.9억원
cmu4j3y290t9a109oo84169v9fsc-stock-price148930:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y240t98109ozqb096nf1
{ "value": "148930", "scheme": "krx_code" }
{
  "value": "148930",
  "scheme": "krx_code"
}
—2026-09-15148930148930KR7148930001에이치와이티씨KOSDAQ2,985원-55원-1.81%3,040원3,040원2,975원2,889867만원10,175,213주303.7억원
cmu4j3y2j0t9e109obv9r9qd4fsc-stock-price149010:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y2e0t9c109oau04bfmd1
{ "value": "149010", "scheme": "krx_code" }
{
  "value": "149010",
  "scheme": "krx_code"
}
—2026-09-15149010149010KR7149010001아이케이세미콘KONEX3,585원-10원-0.28%3,585원3,585원3,585원13,585원3,120,000주111.8억원
cmu4j3y2t0t9i109o28wcr87gfsc-stock-price149950:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y2o0t9g109otmas6s1n1
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-09-15149950149950KR7149950008아바텍KOSDAQ10,980원230원2.14%10,750원11,700원10,610원262,26429억원13,667,703주1500.7억원
cmu4j3y330t9m109ox4gl4ep7fsc-stock-price149980:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y2y0t9k109oytgddzvv1
{ "value": "149980", "scheme": "krx_code" }
{
  "value": "149980",
  "scheme": "krx_code"
}
—2026-09-15149980149980KR7149980005하이로닉KOSDAQ4,745원5원0.11%4,695원4,780원4,610원16,3417676.4만원17,199,046주816억원
cmu4j3y3c0t9q109oonph9b4sfsc-stock-price150900:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y380t9o109ov8be3va21
{ "value": "150900", "scheme": "krx_code" }
{
  "value": "150900",
  "scheme": "krx_code"
}
—2026-09-15150900150900KR7150900009파수AIKOSDAQ4,285원20원0.47%4,450원5,070원4,080원1,974,23091.7억원11,703,922주501.5억원
cmu4j3y3m0t9u109obl9hs53vfsc-stock-price151860:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y3i0t9s109owf02x8f61
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-09-15151860151860KR7151860004KG에코솔루션KOSDAQ5,660원0원0.00%5,610원5,710원5,580원28,3941.6억원47,603,002주2694.3억원
cmu4j3y3x0t9y109ok1z0nn6pfsc-stock-price153460:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y3s0t9w109orcd2rjy61
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-09-15153460153460KR7153460001네이블KOSDAQ5,810원-60원-1.02%5,810원5,940원5,800원1,564912.2만원6,530,014주379.3억원
cmu4j3y460ta2109ouei0ysg7fsc-stock-price153490:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y420ta0109o1l3rxwm51
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-09-15153490153490KR7153490008우리이앤엘하루틴KOSDAQ3,070원70원2.33%3,000원3,235원2,850원15,2714634.9만원10,296,000주316억원
cmu4j3y4g0ta6109o0od70bnhfsc-stock-price153710:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y4c0ta4109ohd176l8c1
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-09-15153710153710KR7153710009옵티팜KOSDAQ4,790원55원1.16%4,795원4,815원4,655원2,6071240.2만원14,669,958주702.6억원
cmu4j3y4r0taa109onaa0td62fsc-stock-price153890:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y4m0ta8109o5to91a1d1
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-09-15153890153890KR7153890009져스텍KOSDAQ9,910원10원0.10%9,850원10,520원9,630원200,38620.2억원12,050,305주1194.1억원
cmu4j3y520tae109odf5dcsyzfsc-stock-price154030:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y4x0tac109obn3hwmhr1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-09-15154030154030KR7154030001아시아종묘KOSDAQ1,697원-47원-2.69%1,725원1,725원1,678원11,0331877.2만원12,061,867주204.6억원
cmu4j3y5b0tai109o50dlzdy3fsc-stock-price154040:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y570tag109o3kmno2g71
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-09-15154040154040KR7154040000다산솔루에타KOSDAQ1,055원0원0.00%0원0원0원00원21,615,614주228억원
cmu4j3y5m0tam109olth8cirifsc-stock-price155650:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y5h0tak109oz3w9qhf31
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-09-15155650155650KR7155650005와이엠씨KOSDAQ2,970원-40원-1.33%3,010원3,100원2,970원16,8745062.3만원18,974,358주563.5억원
cmu4j3y5w0taq109ow1iwbyl2fsc-stock-price155660:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y5r0tao109orcfovkff1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-09-15155660155660KR7155660004DSRKOSPI4,405원20원0.46%4,430원4,430원4,340원11,4374988.2만원16,000,000주704.8억원
cmu4j3y660tau109ojz78jyf2fsc-stock-price156100:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y610tas109oboea6uj11
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-09-15156100156100KR7156100000엘앤케이바이오KOSDAQ5,730원-200원-3.37%5,930원5,990원5,680원157,0079.1억원22,351,153주1280.7억원
cmu4j3y6f0tay109odvu0j903fsc-stock-price158430:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y6b0taw109o7k8fwprq1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-09-15158430158430KR7158430009아톤KOSDAQ6,310원1,450원29.84%5,050원6,310원4,910원11,780,434675.5억원24,482,092주1544.8억원
cmu4j3y6q0tb2109on0wq7ayvfsc-stock-price159010:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y6l0tb0109ow91oy3ds1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-09-15159010159010KR7159010008아스플로KOSDAQ21,650원-650원-2.91%22,000원22,350원21,300원97,81021.3억원13,334,739주2886.9억원
cmu4j3y6z0tb6109ozr5gi0vwfsc-stock-price159580:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y6v0tb4109oaxpfw48y1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-09-15159580159580KR7159580000제로투세븐KOSDAQ2,175원-10원-0.46%2,160원2,220원2,115원35,2307592.3만원20,032,636주435.7억원
cmu4j3y790tba109ohmw5fqntfsc-stock-price159910:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y750tb8109o5p6uha081
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-09-15159910159910KR7159910009에코글로우KOSDAQ3,150원5원0.16%3,145원3,190원3,100원11,4843616.2만원10,467,097주329.7억원
cmu4j3y7k0tbe109ov89pza4ufsc-stock-price160190:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y7f0tbc109ordxu37yh1
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-09-15160190160190KR7160190005하이젠알앤엠KOSDAQ25,000원4,950원24.69%20,300원26,050원20,200원1,965,338491억원30,888,000주7722억원
cmu4j3y7v0tbi109og7pr94f5fsc-stock-price160550:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y7p0tbg109o04jzi2ro1
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-09-15160550160550KR7160550000NEWKOSDAQ1,146원-1원-0.09%1,147원1,150원1,082원70,9277997.2만원27,906,106주319.8억원
cmu4j3y850tbm109oyzt3kpl4fsc-stock-price160980:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y800tbk109o4l9n62wi1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-09-15160980160980KR7160980009싸이맥스KOSDAQ21,750원100원0.46%21,300원22,750원21,300원59,88213.2억원10,924,243주2376억원
cmu4j3y8f0tbq109oqj0xjuz7fsc-stock-price161000:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8b0tbo109oxc15gpa11
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-09-15161000161000KR7161000005애경케미칼KOSPI10,290원30원0.29%10,210원10,550원10,190원98,20510.1억원48,648,709주5005.9억원
cmu4j3y8p0tbu109oexvm5v9tfsc-stock-price161390:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8l0tbs109ob6wzsiqx1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-09-15161390161390KR7161390000한국타이어앤테크놀로지KOSPI58,600원-2,100원-3.46%59,800원60,300원58,100원236,966139.5억원123,875,069주7.2조원
cmu4j3y8z0tby109o0pyzj5ykfsc-stock-price161580:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8v0tbw109o0x2xzdpz1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-09-15161580161580KR7161580006필옵틱스KOSDAQ31,000원-200원-0.64%31,050원31,850원30,550원155,60248.6억원23,442,247주7267억원
cmu4j3y990tc2109ou9e5080zfsc-stock-price161890:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y950tc0109ofbbuqgwq1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-09-15161890161890KR7161890009한국콜마KOSPI144,500원-1,600원-1.10%143,500원147,900원143,200원186,846270.9억원23,605,077주3.4조원
cmu4j3y9k0tc6109onfne53vtfsc-stock-price162120:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y9g0tc4109o2uyja3ci1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-09-15162120162120KR7162120000루켄테크놀러지스KONEX4,000원-45원-1.11%4,080원4,080원3,915원3,2871304.2만원11,156,602주446.2억원
cmu4j3y9v0tca109o0n3o6ot5fsc-stock-price162300:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y9q0tc8109oiu2t468y1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-09-15162300162300KR7162300008신스틸KOSDAQ2,655원-205원-7.17%2,765원2,880원2,530원2,830,49075.1억원41,471,382주1101억원
94,771건 중 66,951–67,000← 이전1340 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬