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
cmu4j3vmc0sbw109orhjv27unfsc-stock-price093240:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vm70sbu109onv0tp4dz1
{ "value": "093240", "scheme": "krx_code" }
{
  "value": "093240",
  "scheme": "krx_code"
}
—2026-09-15093240093240KR7093240000형지엘리트KOSPI312원-7원-2.19%320원325원306원334,7651억원61,390,259주191.5억원
cmu4j3vml0sc0109oouiw9qsefsc-stock-price093320:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vmi0sby109o1bv49ks61
{ "value": "093320", "scheme": "krx_code" }
{
  "value": "093320",
  "scheme": "krx_code"
}
—2026-09-15093320093320KR7093320000케이아이엔엑스KOSDAQ140,700원600원0.43%141,000원144,300원139,100원4,9006.9억원4,880,000주6866.1억원
cmu4j3vmx0sc4109ogqt5n76qfsc-stock-price093370:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vmr0sc2109ohvtoyurm1
{ "value": "093370", "scheme": "krx_code" }
{
  "value": "093370",
  "scheme": "krx_code"
}
—2026-09-15093370093370KR7093370005후성KOSPI14,780원670원4.75%14,110원15,250원13,400원9,222,7771353.4억원107,255,330주1.5조원
cmu4j3vn70sc8109o2dk851m0fsc-stock-price093380:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vn20sc6109ouu9oi8md1
{ "value": "093380", "scheme": "krx_code" }
{
  "value": "093380",
  "scheme": "krx_code"
}
—2026-09-15093380093380KR7093380004풍강KOSDAQ3,100원-30원-0.96%3,105원3,145원3,070원47,9621.4억원9,879,313주306.2억원
cmu4j3vng0scc109o85up94rgfsc-stock-price093510:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vnc0sca109oerk58hpj1
{ "value": "093510", "scheme": "krx_code" }
{
  "value": "093510",
  "scheme": "krx_code"
}
—2026-09-15093510093510KR7093510006엔지브이아이KONEX503원0원0.00%503원503원503원1503원6,020,000주30.2억원
cmu4j3vnr0scg109osvpf3e66fsc-stock-price093520:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vnm0sce109ocj0w5e7f1
{ "value": "093520", "scheme": "krx_code" }
{
  "value": "093520",
  "scheme": "krx_code"
}
—2026-09-15093520093520KR7093520005매커스KOSDAQ26,850원150원0.56%27,250원27,300원26,350원9,4352.5억원11,901,837주3195.6억원
cmu4j3vo00sck109otct6783rfsc-stock-price093640:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vnx0sci109os64upfoo1
{ "value": "093640", "scheme": "krx_code" }
{
  "value": "093640",
  "scheme": "krx_code"
}
—2026-09-15093640093640KR7093640001케이알엠KOSDAQ4,640원40원0.87%4,610원4,675원4,550원10,8835039.6만원32,843,716주1523.9억원
cmu4j3voa0sco109ohw5999zxfsc-stock-price093920:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vo60scm109o6ccnnev01
{ "value": "093920", "scheme": "krx_code" }
{
  "value": "093920",
  "scheme": "krx_code"
}
—2026-09-15093920093920KR7093920007서원인텍KOSDAQ4,855원-15원-0.31%4,870원4,880원4,825원7,4623624.7만원18,600,000주903억원
cmu4j3vom0scs109ois74g3egfsc-stock-price094170:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vog0scq109oo97zkufs1
{ "value": "094170", "scheme": "krx_code" }
{
  "value": "094170",
  "scheme": "krx_code"
}
—2026-09-15094170094170KR7094170008동운아나텍KOSDAQ27,050원100원0.37%26,700원27,500원26,050원71,40419.1억원20,909,936주5656.1억원
cmu4j3vow0scw109od6k4g6tqfsc-stock-price094280:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vos0scu109oo6mtrmia1
{ "value": "094280", "scheme": "krx_code" }
{
  "value": "094280",
  "scheme": "krx_code"
}
—2026-09-15094280094280KR7094280005효성ITXKOSPI12,030원0원0.00%12,050원12,050원11,960원2,0772494만원11,558,200주1390.4억원
cmu4j3vp70sd0109o5f9w67gefsc-stock-price094360:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vp10scy109ou23vurya1
{ "value": "094360", "scheme": "krx_code" }
{
  "value": "094360",
  "scheme": "krx_code"
}
—2026-09-15094360094360KR7094360005칩스앤미디어KOSDAQ10,500원80원0.77%10,420원10,610원10,300원29,3563억원21,355,274주2242.3억원
cmu4j3vpg0sd4109oei7o3uh6fsc-stock-price094480:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vpb0sd2109ovfrls24f1
{ "value": "094480", "scheme": "krx_code" }
{
  "value": "094480",
  "scheme": "krx_code"
}
—2026-09-15094480094480KR7094480001갤럭시아머니트리KOSDAQ5,590원-110원-1.93%5,850원5,930원5,500원506,25628.8억원39,229,838주2192.9억원
cmu4j3vpr0sd8109o6yq4h7yvfsc-stock-price094800:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vpl0sd6109op2p1lldd1
{ "value": "094800", "scheme": "krx_code" }
{
  "value": "094800",
  "scheme": "krx_code"
}
—2026-09-15094800094800KR7094800000맵스리얼티KOSPI7,690원270원3.64%7,420원7,750원7,300원208,52315.8억원92,834,331주7138.9억원
cmu4j3vq00sdc109o1jxia0ncfsc-stock-price094820:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vpw0sda109o8erhatic1
{ "value": "094820", "scheme": "krx_code" }
{
  "value": "094820",
  "scheme": "krx_code"
}
—2026-09-15094820094820KR7094820008일진파워KOSDAQ12,030원30원0.25%11,980원12,120원11,610원46,1585.5억원15,078,709주1813.9억원
cmu4j3vqb0sdg109ok334gobdfsc-stock-price094840:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vq60sde109oagts1rk11
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-09-15094840094840KR7094840006슈프리마에이치큐KOSDAQ12,390원170원1.39%12,170원12,520원12,130원14,8741.8억원9,806,109주1214.9억원
cmu4j3vqm0sdk109o6spu1zoufsc-stock-price094850:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vqh0sdi109oie5vzizs1
{ "value": "094850", "scheme": "krx_code" }
{
  "value": "094850",
  "scheme": "krx_code"
}
—2026-09-15094850094850KR7094850005참좋은여행KOSDAQ4,420원-80원-1.78%4,445원4,500원4,400원31,4351.3억원14,000,000주618.8억원
cmu4j3vqv0sdo109ows48xq3rfsc-stock-price094860:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vqr0sdm109opv0555ij1
{ "value": "094860", "scheme": "krx_code" }
{
  "value": "094860",
  "scheme": "krx_code"
}
—2026-09-15094860094860KR7094860004네오리진KOSDAQ1,506원-20원-1.31%1,539원1,539원1,477원61,5929197.9만원53,110,014주799.8억원
cmu4j3vr60sds109ofkwwg0s5fsc-stock-price094940:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vr10sdq109otn1otppc1
{ "value": "094940", "scheme": "krx_code" }
{
  "value": "094940",
  "scheme": "krx_code"
}
—2026-09-15094940094940KR7094940004푸른로보틱스KOSDAQ6,090원70원1.16%6,010원6,240원5,930원55,4203.3억원8,361,386주509.2억원
cmu4j3vrh0sdw109o6eo8qipafsc-stock-price094970:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vrc0sdu109ort28itsq1
{ "value": "094970", "scheme": "krx_code" }
{
  "value": "094970",
  "scheme": "krx_code"
}
—2026-09-15094970094970KR7094970001제이엠티KOSDAQ2,675원-10원-0.37%2,705원2,705원2,635원43,4441.1억원16,748,240주448억원
cmu4j3vrq0sdz109ojyt14nyzfsc-stock-price095190:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vrm0sdy109o332tqax71
{ "value": "095190", "scheme": "krx_code" }
{
  "value": "095190",
  "scheme": "krx_code"
}
—2026-09-15095190095190KR7095190005신화프리텍KOSDAQ1,823원6원0.33%1,835원1,847원1,811원517,57010.6억원65,260,462주1189.6억원
cmu4j3vs00se3109omlz6v409fsc-stock-price095270:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vrw0se2109oymk7owup1
{ "value": "095270", "scheme": "krx_code" }
{
  "value": "095270",
  "scheme": "krx_code"
}
—2026-09-15095270095270KR7095270005웨이브일렉트로KOSDAQ4,110원10원0.24%4,100원4,180원4,090원21,3928835.5만원14,372,406주590.7억원
cmu4j3vsa0se7109o99jywsbyfsc-stock-price095340:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vs70se6109o0gtnkmsv1
{ "value": "095340", "scheme": "krx_code" }
{
  "value": "095340",
  "scheme": "krx_code"
}
—2026-09-15095340095340KR7095340006ISCKOSDAQ181,600원1,400원0.78%179,600원187,600원175,000원105,869193.6억원21,197,058주3.8조원
cmu4j3vsm0seb109oxmex84tgfsc-stock-price095500:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vsg0sea109obrwuejpj1
{ "value": "095500", "scheme": "krx_code" }
{
  "value": "095500",
  "scheme": "krx_code"
}
—2026-09-15095500095500KR7095500005미래나노텍KOSDAQ6,620원90원1.38%6,500원6,660원6,450원55,2263.6억원31,009,999주2052.8억원
cmu4j3vsv0sef109orlwnh3hdfsc-stock-price095570:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vsq0sed109of60qe5ya1
{ "value": "095570", "scheme": "krx_code" }
{
  "value": "095570",
  "scheme": "krx_code"
}
—2026-09-15095570095570KR7095570008AJ네트웍스KOSPI4,155원-40원-0.95%4,210원4,210원4,140원51,9072.1억원45,252,759주1880.2억원
cmu4j3vt60sej109ovry0nudbfsc-stock-price095610:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vt10seh109ojkgvk76x1
{ "value": "095610", "scheme": "krx_code" }
{
  "value": "095610",
  "scheme": "krx_code"
}
—2026-09-15095610095610KR7095610002테스KOSDAQ129,700원-2,300원-1.74%130,000원136,600원129,700원165,417220.1억원19,360,000주2.5조원
cmu4j3vtg0sen109oazhyohb1fsc-stock-price095660:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vtb0sel109o9rsq52mk1
{ "value": "095660", "scheme": "krx_code" }
{
  "value": "095660",
  "scheme": "krx_code"
}
—2026-09-15095660095660KR7095660007네오위즈KOSDAQ18,260원420원2.35%17,910원18,450원17,840원46,5228.4억원21,636,459주3950.8억원
cmu4j3vtp0ser109ov9f7o8twfsc-stock-price095700:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vtl0sep109op1mtwzx61
{ "value": "095700", "scheme": "krx_code" }
{
  "value": "095700",
  "scheme": "krx_code"
}
—2026-09-15095700095700KR7095700001제넥신KOSDAQ2,805원15원0.54%2,865원2,905원2,800원94,5952.6억원45,540,494주1277.4억원
cmu4j3vu10sev109oaddhzr5qfsc-stock-price095720:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vtv0set109oxnyyde141
{ "value": "095720", "scheme": "krx_code" }
{
  "value": "095720",
  "scheme": "krx_code"
}
—2026-09-15095720095720KR7095720009웅진씽크빅KOSPI1,307원-1원-0.08%1,312원1,373원1,279원24,3973202.1만원56,827,085주742.7억원
cmu4j3vub0sez109ol95us8ypfsc-stock-price095910:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vu60sex109og2v212521
{ "value": "095910", "scheme": "krx_code" }
{
  "value": "095910",
  "scheme": "krx_code"
}
—2026-09-15095910095910KR7095910006에스에너지KOSDAQ606원-3원-0.49%609원615원600원96,5385831.3만원36,436,634주220.8억원
cmu4j3vul0sf3109osxe02rrefsc-stock-price096240:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vug0sf1109o7fc3n7lo1
{ "value": "096240", "scheme": "krx_code" }
{
  "value": "096240",
  "scheme": "krx_code"
}
—2026-09-15096240096240KR7096240007크레버스KOSDAQ8,650원-130원-1.48%8,700원8,750원8,640원7,1346194.9만원10,238,180주885.6억원
cmu4j3vuv0sf7109oddn303rvfsc-stock-price096250:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vuq0sf5109oy30kafkm1
{ "value": "096250", "scheme": "krx_code" }
{
  "value": "096250",
  "scheme": "krx_code"
}
—2026-09-15096250096250KR7096250006와이즈넛KOSDAQ5,500원70원1.29%5,320원5,570원5,320원16,8199107.1만원11,814,881주649.8억원
cmu4j3vv50sfb109odzkfrqepfsc-stock-price096350:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vv00sf9109o0elyvs031
{ "value": "096350", "scheme": "krx_code" }
{
  "value": "096350",
  "scheme": "krx_code"
}
—2026-09-15096350096350KR7096350004대창솔루션KOSDAQ1,945원-47원-2.36%1,992원1,992원1,933원147,1832.8억원36,854,762주716.8억원
cmu4j3vve0sff109o09ld6mzsfsc-stock-price096530:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vva0sfd109orvnu2grg1
{ "value": "096530", "scheme": "krx_code" }
{
  "value": "096530",
  "scheme": "krx_code"
}
—2026-09-15096530096530KR7096530001씨젠KOSDAQ32,250원300원0.94%31,900원32,650원31,600원223,45172억원46,734,402주1.5조원
cmu4j3vvp0sfj109o5q86ep9rfsc-stock-price096630:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vvk0sfh109oqz1hd1wd1
{ "value": "096630", "scheme": "krx_code" }
{
  "value": "096630",
  "scheme": "krx_code"
}
—2026-09-15096630096630KR7096630009에스코넥KOSDAQ1,804원-10원-0.55%1,815원1,820원1,770원14,9122686.8만원15,876,323주286.4억원
cmu4j3vvz0sfn109o209ckqb8fsc-stock-price096690:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vvv0sfl109o3ykc6o4y1
{ "value": "096690", "scheme": "krx_code" }
{
  "value": "096690",
  "scheme": "krx_code"
}
—2026-09-15096690096690KR7096690003에이루트KOSDAQ6,650원-60원-0.89%6,710원6,820원6,640원1,9001255.6만원4,022,842주267.5억원
cmu4j3vw90sfr109okdw1wh3ufsc-stock-price096760:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vw50sfp109ok2ep65k51
{ "value": "096760", "scheme": "krx_code" }
{
  "value": "096760",
  "scheme": "krx_code"
}
—2026-09-15096760096760KR7096760004JW홀딩스KOSPI4,280원10원0.23%4,270원4,335원4,240원41,7271.7억원73,924,942주3163.9억원
cmu4j3vwk0sfv109o93sl8t0hfsc-stock-price096770:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwf0sft109osfj14qjk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션2026-09-15096770096770KR7096770003SK이노베이션KOSPI141,700원5,000원3.66%139,500원144,100원138,200원963,2551366.2억원169,052,788주23.9조원
cmu4j3vwt0sfz109oj0zquqtofsc-stock-price096775:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwp0sfx109o7nb5r9801
{ "value": "096775", "scheme": "krx_code" }
{
  "value": "096775",
  "scheme": "krx_code"
}
—2026-09-15096775096775KR7096771001SK이노베이션우KOSPI68,100원400원0.59%67,800원70,000원67,400원10,9577.4억원1,248,426주850.1억원
cmu4j3vx30sg3109ouaejwsq6fsc-stock-price096870:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwz0sg1109obedw3rxt1
{ "value": "096870", "scheme": "krx_code" }
{
  "value": "096870",
  "scheme": "krx_code"
}
—2026-09-15096870096870KR7096870001엘디티KOSDAQ2,235원25원1.13%2,200원2,300원2,140원18,4424156.2만원8,347,999주186.5억원
cmu4j3vxd0sg7109oofu12um0fsc-stock-price097230:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vx90sg5109obu8iy27j1
{ "value": "097230", "scheme": "krx_code" }
{
  "value": "097230",
  "scheme": "krx_code"
}
—2026-09-15097230097230KR7097230007HJ중공업KOSPI15,170원-590원-3.74%15,760원15,770원14,980원328,13850.2억원90,295,344주1.3조원
cmu4j3vxo0sgb109otout2xyvfsc-stock-price097520:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vxj0sg9109oaoxoberz1
{ "value": "097520", "scheme": "krx_code" }
{
  "value": "097520",
  "scheme": "krx_code"
}
—2026-09-15097520097520KR7097520001엠씨넥스KOSPI18,720원-320원-1.68%19,020원19,030원18,720원12,3652.3억원17,401,500주3257.5억원
cmu4j3vxx0sgf109o6mfkvpy2fsc-stock-price097780:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vxt0sgd109of399nweo1
{ "value": "097780", "scheme": "krx_code" }
{
  "value": "097780",
  "scheme": "krx_code"
}
—2026-09-15097780097780KR7097780001에코볼트KOSDAQ1,482원0원0.00%1,483원1,485원1,451원10,6221559.9만원20,293,089주300.7억원
cmu4j3vy70sgj109o9cy6y1fofsc-stock-price097800:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vy30sgh109ocigrw1js1
{ "value": "097800", "scheme": "krx_code" }
{
  "value": "097800",
  "scheme": "krx_code"
}
—2026-09-15097800097800KR7097800007윈팩KOSDAQ2,050원-15원-0.73%2,070원2,115원2,005원43,8299110.1만원27,290,045주559.4억원
cmu4j3vyi0sgn109ow4vhcecmfsc-stock-price097870:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vyd0sgl109o6x2jy2aa1
{ "value": "097870", "scheme": "krx_code" }
{
  "value": "097870",
  "scheme": "krx_code"
}
—2026-09-15097870097870KR7097870000효성오앤비KOSDAQ4,565원-45원-0.98%4,500원4,600원4,500원5,3592431.8만원8,490,000주387.5억원
cmu4j3vyr0sgr109obf1gghhxfsc-stock-price097950:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vyn0sgp109oi0u7fsxt1
{ "value": "097950", "scheme": "krx_code" }
{
  "value": "097950",
  "scheme": "krx_code"
}
—2026-09-15097950097950KR7097950000CJ제일제당KOSPI178,200원-2,800원-1.55%180,000원180,600원178,000원46,21482.7억원15,054,186주2.6조원
cmu4j3vz10sgv109o7n0lq0gcfsc-stock-price097955:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vyx0sgt109ok030kh9q1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-09-15097955097955KR7097951008CJ제일제당 우KOSPI119,100원-900원-0.75%119,700원120,000원119,000원5,3296.3억원1,327,433주1580.9억원
cmu4j3vzd0sgz109o5cm37yoefsc-stock-price098070:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vz70sgx109oxegaju3g1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-09-15098070098070KR7098070006한텍KOSDAQ24,150원-150원-0.62%24,000원24,400원23,500원70,12016.7억원11,121,141주2685.7억원
cmu4j3vzn0sh3109o83038e7lfsc-stock-price098120:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vzi0sh1109ocj1aj6tb1
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-09-15098120098120KR7098120009마이크로컨텍솔KOSDAQ51,000원500원0.99%51,000원53,300원49,650원105,57854.6억원8,312,766주4239.5억원
cmu4j3vzw0sh7109otwqdgbamfsc-stock-price098460:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vzs0sh5109os1tqppgv1
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-09-15098460098460KR7098460009고영KOSDAQ27,500원400원1.48%26,850원28,400원26,850원729,917202.3억원68,204,213주1.8조원
cmu4j3w080shb109ovrgq9gftfsc-stock-price098660:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w030sh9109or7vt5fv31
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-09-15098660098660KR7098660004에스티오KOSDAQ1,600원2원0.13%1,596원1,600원1,547원3,327529.6만원12,500,976주200억원
94,771건 중 67,701–67,750← 이전1355 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬