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
cmu4j3tnf0rl5109ou3czx4jnfsc-stock-price067370:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3tnb0rl3109op07v45m01
{ "value": "067370", "scheme": "krx_code" }
{
  "value": "067370",
  "scheme": "krx_code"
}
—2026-09-15067370067370KR7067370007선바이오KOSDAQ6,130원-150원-2.39%6,250원6,250원6,050원10,9626695.3만원12,213,841주748.7억원
cmu4j3tnq0rl9109ok7jvwnjmfsc-stock-price067390:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tnl0rl7109oapmsdg3o1
{ "value": "067390", "scheme": "krx_code" }
{
  "value": "067390",
  "scheme": "krx_code"
}
—2026-09-15067390067390KR7067390005아스트KOSDAQ5,820원-280원-4.59%6,000원6,120원5,780원128,8857.5억원42,115,757주2451.1억원
cmu4j3to00rld109ovgbqimm6fsc-stock-price067570:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tnv0rlb109oiq9li30n1
{ "value": "067570", "scheme": "krx_code" }
{
  "value": "067570",
  "scheme": "krx_code"
}
—2026-09-15067570067570KR7067570002엔브이에이치코리아KOSDAQ1,645원-25원-1.50%1,695원1,695원1,639원80,6331.3억원42,170,000주693.6억원
cmu4j3tok0rlk109o7qoxq5ldfsc-stock-price067730:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tof0rlj109o7nz07o3k1
{ "value": "067730", "scheme": "krx_code" }
{
  "value": "067730",
  "scheme": "krx_code"
}
—2026-09-15067730067730KR7067730002로지시스KOSDAQ2,245원5원0.22%2,255원2,255원2,165원11,4752521.4만원9,673,922주217.1억원
cmu4j3tp40rlt109o8fgmlu5mfsc-stock-price067830:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3toz0rlq109ohxjmg8va1
{ "value": "067830", "scheme": "krx_code" }
{
  "value": "067830",
  "scheme": "krx_code"
}
—2026-09-15067830067830KR7067830000세이브존I&CKOSPI2,380원-20원-0.83%2,400원2,430원2,355원18,8134474.3만원41,040,895주976.7억원
cmu4j3tpn0rm1109on91y1htmfsc-stock-price067920:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tpj0rly109o7orwu4021
{ "value": "067920", "scheme": "krx_code" }
{
  "value": "067920",
  "scheme": "krx_code"
}
—2026-09-15067920067920KR7067920009이글루KOSDAQ5,840원0원0.00%5,890원5,920원5,610원111,3966.4억원10,996,119주642.1억원
cmu4j3tq90rm9109ou6cxam8cfsc-stock-price068050:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tq40rm6109ow0mb4s1u1
{ "value": "068050", "scheme": "krx_code" }
{
  "value": "068050",
  "scheme": "krx_code"
}
—2026-09-15068050068050KR7068050004팬엔터테인먼트KOSDAQ1,172원-13원-1.10%1,152원1,185원1,148원34,4774012.6만원27,694,076주324.5억원
cmu4j3tqs0rmg109osmbmakmhfsc-stock-price068240:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tqo0rmf109o2mcirfok1
{ "value": "068240", "scheme": "krx_code" }
{
  "value": "068240",
  "scheme": "krx_code"
}
—2026-09-15068240068240KR7068240001다원시스KOSDAQ2,530원0원0.00%0원0원0원00원38,163,437주965.5억원
cmu4j3tt70rnc109onk2uephyfsc-stock-price069080:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tt20rnb109ogqdupihm1
{ "value": "069080", "scheme": "krx_code" }
{
  "value": "069080",
  "scheme": "krx_code"
}
—2026-09-15069080069080KR7069080000웹젠KOSDAQ11,270원60원0.54%10,990원11,450원10,990원69,6117.8억원30,966,575주3489.9억원
cmu4j3ttq0rnk109o0fbtxh9wfsc-stock-price069260:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3ttn0rnj109ohpj9rdm51
{ "value": "069260", "scheme": "krx_code" }
{
  "value": "069260",
  "scheme": "krx_code"
}
—2026-09-15069260069260KR7069260008TKG휴켐스KOSPI16,350원-60원-0.37%16,310원16,540원16,210원43,7977.1억원40,878,588주6683.6억원
cmu4j3tuc0rnt109o922vmdrjfsc-stock-price069410:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tu70rnr109od7d7ggl91
{ "value": "069410", "scheme": "krx_code" }
{
  "value": "069410",
  "scheme": "krx_code"
}
—2026-09-15069410069410KR7069410009엔텔스KOSDAQ2,650원5원0.19%2,645원2,655원2,565원6,8061771.5만원10,244,824주271.4억원
cmu4j3tuw0ro1109ok602vq58fsc-stock-price069510:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tur0rny109otcsgy9sm1
{ "value": "069510", "scheme": "krx_code" }
{
  "value": "069510",
  "scheme": "krx_code"
}
—2026-09-15069510069510KR7069510006에스텍KOSDAQ13,060원70원0.54%12,920원13,100원12,920원3,7394856.7만원10,910,000주1424.8억원
cmu4j3tva0ro5109oj2ls4wo1fsc-stock-price069540:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tv40ro3109oakqpkbdw1
{ "value": "069540", "scheme": "krx_code" }
{
  "value": "069540",
  "scheme": "krx_code"
}
—2026-09-15069540069540KR7069540003빛과전자KOSDAQ4,120원-205원-4.74%4,325원4,415원4,050원19,008,166796.7억원112,691,897주4642.9억원
cmu4j3tvj0ro9109oroiarmoefsc-stock-price069620:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tvf0ro7109oexmewdha1
{ "value": "069620", "scheme": "krx_code" }
{
  "value": "069620",
  "scheme": "krx_code"
}
—2026-09-15069620069620KR7069620003대웅제약KOSPI109,800원-1,300원-1.17%110,400원112,000원109,500원13,18214.5억원11,586,575주1.2조원
cmu4j3tvv0rod109osbu2oqu6fsc-stock-price069640:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tvp0rob109og2rc6btb1
{ "value": "069640", "scheme": "krx_code" }
{
  "value": "069640",
  "scheme": "krx_code"
}
—2026-09-15069640069640KR7069640001한세엠케이KOSPI1,406원14원1.01%1,458원1,458원1,335원9,2601280.6만원21,735,481주305.6억원
cmu4j3wgq0snk109otyl840nofsc-stock-price105330:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wgl0sni109ohluppy1e1
{ "value": "105330", "scheme": "krx_code" }
{
  "value": "105330",
  "scheme": "krx_code"
}
—2026-09-15105330105330KR7105330005케이엔더블유KOSDAQ7,940원340원4.47%7,520원8,180원7,520원52,7634.1억원16,019,520주1271.9억원
cmu4j3wh00sno109of835mu1wfsc-stock-price105550:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wgw0snm109o2ytw515r1
{ "value": "105550", "scheme": "krx_code" }
{
  "value": "105550",
  "scheme": "krx_code"
}
—2026-09-15105550105550KR7105550008엣지파운드리KOSDAQ1,733원-2원-0.12%1,732원1,733원1,710원34,8015981.3만원15,661,410주271.4억원
cmu4j3whb0sns109o6gywquemfsc-stock-price105560:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wh60snq109ok59hr7j81
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융2026-09-15105560105560KR7105560007KB금융KOSPI175,800원-5,800원-3.19%178,600원179,900원175,300원1,159,3822054억원354,687,734주62.3조원
cmu4j3whk0snw109oexlrv1xdfsc-stock-price105630:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3whg0snu109o6aam8wfo1
{ "value": "105630", "scheme": "krx_code" }
{
  "value": "105630",
  "scheme": "krx_code"
}
—2026-09-15105630105630KR7105630008한세실업KOSPI8,990원-70원-0.77%8,970원9,150원8,970원10,5219478.6만원40,000,000주3596억원
cmu4j3wi00so0109o8ny18anvfsc-stock-price105740:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wht0snz109olqjpttjl1
{ "value": "105740", "scheme": "krx_code" }
{
  "value": "105740",
  "scheme": "krx_code"
}
—2026-09-15105740105740KR7105740005디케이락KOSDAQ7,760원-90원-1.15%7,850원7,880원7,700원43,1403.3억원10,168,513주789억원
cmu4j3wil0so8109onho2kqvofsc-stock-price105840:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wih0so7109ow0ynhtb61
{ "value": "105840", "scheme": "krx_code" }
{
  "value": "105840",
  "scheme": "krx_code"
}
—2026-09-15105840105840KR7105840003우진KOSPI14,740원60원0.41%14,700원14,880원14,120원249,39936.3억원20,197,670주2977.1억원
cmu4j3wj50sog109oxi6k9of4fsc-stock-price106190:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wj10sof109o7iwi6gfz1
{ "value": "106190", "scheme": "krx_code" }
{
  "value": "106190",
  "scheme": "krx_code"
}
—2026-09-15106190106190KR7106190002하이텍팜KOSDAQ10,350원0원0.00%10,340원10,460원10,100원11,2821.1억원10,633,173주1100.5억원
cmu4j3wrn0srk109o6nccj621fsc-stock-price112190:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3wra0sri109okqbp69ep1
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-09-15112190112190KR7112190004KC산업KONEX1,192원-2원-0.17%1,199원1,199원1,108원17819.7만원35,679,467주425.2억원
cmu4j3xop0t42109oqv8bao8qfsc-stock-price137310:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xol0t41109onnx2gavv1
{ "value": "137310", "scheme": "krx_code" }
{
  "value": "137310",
  "scheme": "krx_code"
}
—2026-09-15137310137310KR7137310009에스디바이오센서KOSPI6,190원-20원-0.32%6,150원6,230원6,110원65,5244억원120,749,102주7474.3억원
cmu4j3xpb0t4a109o1o9e18esfsc-stock-price137940:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xp60t49109ol315yqxo1
{ "value": "137940", "scheme": "krx_code" }
{
  "value": "137940",
  "scheme": "krx_code"
}
—2026-09-15137940137940KR7137940003넥스트아이KOSDAQ1,952원-15원-0.76%1,925원1,960원1,925원3,425663.6만원9,812,067주191.5억원
cmu4j3xpv0t4i109om6ovj5iqfsc-stock-price138040:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xpr0t4g109olj9sdc6o1
{ "value": "138040", "scheme": "krx_code" }
{
  "value": "138040",
  "scheme": "krx_code"
}
—2026-09-15138040138040KR7138040001메리츠금융지주KOSPI126,500원-5,500원-4.17%130,300원133,000원126,100원181,670231.9억원167,347,273주21.1조원
cmu4j3xqg0t4q109o4gkf1icvfsc-stock-price138080:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xqb0t4p109opkyzv4vk1
{ "value": "138080", "scheme": "krx_code" }
{
  "value": "138080",
  "scheme": "krx_code"
}
—2026-09-15138080138080KR7138080007오이솔루션KOSDAQ23,650원600원2.60%22,950원24,000원22,300원201,28646.9억원12,377,758주2927.3억원
cmu4j3xqz0t4y109oi5ye006afsc-stock-price138610:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xqw0t4x109oymexhhnb1
{ "value": "138610", "scheme": "krx_code" }
{
  "value": "138610",
  "scheme": "krx_code"
}
—2026-09-15138610138610KR7138610001나이벡KOSDAQ14,230원-90원-0.63%14,350원14,550원14,140원17,7182.5억원11,367,793주1617.6억원
cmu4j3xrk0t57109ojyjhg1fvfsc-stock-price139130:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xrg0t55109otuyszrlw1
{ "value": "139130", "scheme": "krx_code" }
{
  "value": "139130",
  "scheme": "krx_code"
}
—2026-09-15139130139130KR7139130009iM금융지주KOSPI18,300원-450원-2.40%18,570원18,640원18,220원132,54524.3억원158,363,408주2.8조원
cmu4j3xs40t5f109oqsaruf00fsc-stock-price139670:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xs00t5c109oplzce05q1
{ "value": "139670", "scheme": "krx_code" }
{
  "value": "139670",
  "scheme": "krx_code"
}
—2026-09-15139670139670KR7139670004키네마스터KOSDAQ2,070원-10원-0.48%2,080원2,095원1,943원18,8753870.6만원14,118,810주292.2억원
cmu4j3xsq0t5n109omw0owo73fsc-stock-price140070:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xsk0t5k109oszf5dohd1
{ "value": "140070", "scheme": "krx_code" }
{
  "value": "140070",
  "scheme": "krx_code"
}
—2026-09-15140070140070KR7140070004서플러스글로벌KOSDAQ2,005원-35원-1.72%2,030원2,030원1,980원40,8308147.6만원36,988,000주741.6억원
cmu4j3xta0t5v109oumx6qxjdfsc-stock-price140430:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xt50t5s109ohtotf4y91
{ "value": "140430", "scheme": "krx_code" }
{
  "value": "140430",
  "scheme": "krx_code"
}
—2026-09-15140430140430KR7140430000카티스KOSDAQ2,830원-175원-5.82%3,400원3,735원2,675원3,008,46091.2억원10,689,507주302.5억원
cmu4j3xtt0t63109o9ygj5qm5fsc-stock-price140610:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xtq0t61109obtr65b8l1
{ "value": "140610", "scheme": "krx_code" }
{
  "value": "140610",
  "scheme": "krx_code"
}
—2026-09-15140610140610KR7140610007엔솔바이오사이언스KONEX9,990원-10원-0.10%10,100원10,380원9,820원1,4011396.1만원14,376,402주1436.2억원
cmu4j3xuf0t6b109o5pp1bqmofsc-stock-price140670:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xu90t68109owdtc8g8j1
{ "value": "140670", "scheme": "krx_code" }
{
  "value": "140670",
  "scheme": "krx_code"
}
—2026-09-15140670140670KR7140670001알에스오토메이션KOSDAQ10,350원290원2.88%10,010원10,760원9,900원119,51512.4억원12,839,840주1328.9억원
cmu4j3xuy0t6i109ocxnxu6skfsc-stock-price141000:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xuu0t6g109oxjjaudx41
{ "value": "141000", "scheme": "krx_code" }
{
  "value": "141000",
  "scheme": "krx_code"
}
—2026-09-15141000141000KR7141000000비아트론KOSDAQ9,190원90원0.99%9,100원9,280원9,010원41,5543.7억원12,114,710주1113.3억원
cmu4j3xv80t6m109oosw96zqxfsc-stock-price141080:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xv40t6k109o7aegqjwm1
{ "value": "141080", "scheme": "krx_code" }
{
  "value": "141080",
  "scheme": "krx_code"
}
—2026-09-15141080141080KR7141080002리가켐바이오KOSDAQ83,700원-1,000원-1.18%84,800원86,500원82,700원154,137130.2억원37,019,418주3조원
cmu4j3xvj0t6q109oj4vmqrbifsc-stock-price142210:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xve0t6o109ofg4lcwro1
{ "value": "142210", "scheme": "krx_code" }
{
  "value": "142210",
  "scheme": "krx_code"
}
—2026-09-15142210142210KR7142210004유니트론텍KOSDAQ5,820원10원0.17%5,810원6,010원5,710원126,2147.4억원20,751,403주1207.7억원
cmu4j3xvt0t6u109oet14nn76fsc-stock-price142280:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xvp0t6s109ocvz2wcl41
{ "value": "142280", "scheme": "krx_code" }
{
  "value": "142280",
  "scheme": "krx_code"
}
—2026-09-15142280142280KR7142280007녹십자엠에스KOSDAQ3,150원-70원-2.17%3,220원3,275원3,120원272,8148.7억원23,963,031주754.8억원
cmu4j3wle0spc109owy7ir8sofsc-stock-price108490:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wla0spa109oq9qjyaq61
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-09-15108490108490KR7108490004로보티즈KOSDAQ324,500원0원0.00%330,000원352,000원319,000원690,9202327.5억원14,667,028주4.7조원
cmu4j3wlp0spg109ovj87rs7ufsc-stock-price108670:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wlk0spe109orwo0wnff1
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-09-15108670108670KR7108670001LX하우시스KOSPI33,650원-200원-0.59%33,850원34,100원33,550원9,5823.2억원8,967,670주3017.6억원
cmu4j3wm00spk109oz9oot998fsc-stock-price108675:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wlv0spi109od8pwb4i81
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-09-15108675108675KR7108671009LX하우시스우KOSPI18,390원-140원-0.76%18,600원18,650원18,250원1,2022207.2만원1,032,330주189.8억원
cmu4j3wma0spo109owqhl8u1nfsc-stock-price108860:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wm50spm109oemdpd9261
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-09-15108860108860KR7108860008셀바스AIKOSDAQ8,830원300원3.52%8,910원9,030원8,740원319,52528.3억원26,914,790주2376.5억원
cmu4j3wmj0sps109o01n3nxl6fsc-stock-price109070:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wmf0spq109owflg59de1
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-09-15109070109070KR7109070003주성코퍼레이션KOSPI1,550원0원0.00%0원0원0원00원52,810,230주818.5억원
cmu4j3wmu0spw109o17cbkcogfsc-stock-price109080:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wmp0spu109oeoge2z1s1
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-09-15109080109080KR7109080002옵티시스KOSDAQ8,870원-260원-2.85%9,130원9,130원8,870원17,6251.5억원5,636,000주499.9억원
cmu4j3wn40sq0109ogm3kafqwfsc-stock-price109610:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wmz0spy109ou1kzwrb71
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-09-15109610109610KR7109610006에스와이KOSDAQ1,900원21원1.12%1,879원1,911원1,865원61,9241.1억원48,907,400주929.2억원
cmu4j3wne0sq4109o1usrcowufsc-stock-price109670:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wn90sq2109opwniktjp1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-09-15109670109670KR7109670000씨싸이트KOSDAQ5,900원100원1.72%5,790원6,030원5,630원10,5536190만원5,836,602주344.3억원
cmu4j3wno0sq8109ogbvqgzy8fsc-stock-price109740:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wnj0sq6109oj8pugnhw1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-09-15109740109740KR7109740001디에스케이KOSDAQ4,310원130원3.11%4,245원4,520원4,140원23,4421억원25,710,390주1108.1억원
cmu4j3wny0sqc109oatxl23uwfsc-stock-price109820:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wnu0sqa109oynibiiek1
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-09-15109820109820KR7109820001진매트릭스KOSDAQ1,609원9원0.56%1,616원1,653원1,595원63,3091억원20,393,640주328.1억원
cmu4j3wo90sqg109oyr82zwfqfsc-stock-price109860:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wo40sqe109ouygjwoae1
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-09-15109860109860KR7109860007동일금속KOSDAQ7,510원-50원-0.66%7,560원7,560원7,490원198148.8만원9,100,000주683.4억원
cmu4j3woj0sqk109okrzcqjdafsc-stock-price109960:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3woe0sqi109o97n0w3ly1
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-09-15109960109960KR7109960005앱토크롬KOSDAQ1,826원-62원-3.28%1,862원1,870원1,823원2,765505.7만원15,132,233주276.3억원
94,771건 중 67,401–67,450← 이전1349 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬