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
cmu4j3ry90qsu109oncmx86rffsc-stock-price048910:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ry40qss109od3f52yav1
{ "value": "048910", "scheme": "krx_code" }
{
  "value": "048910",
  "scheme": "krx_code"
}
—2026-09-15048910048910KR7048910004대원미디어KOSDAQ6,280원-130원-2.03%6,410원6,450원6,240원28,5181.8억원12,578,946주789.9억원
cmu4j3rpq0qnz109o30yi6bnsfsc-stock-price045660:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rpl0qnx109o867fhd091
{ "value": "045660", "scheme": "krx_code" }
{
  "value": "045660",
  "scheme": "krx_code"
}
—2026-09-15045660045660KR7045660008에이텍KOSDAQ8,860원-40원-0.45%9,140원9,140원8,810원4,7494233.3만원8,260,000주731.8억원
cmu4j3rpz0qo5109od8wls3l1fsc-stock-price045970:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rpv0qo2109odu316kl51
{ "value": "045970", "scheme": "krx_code" }
{
  "value": "045970",
  "scheme": "krx_code"
}
—2026-09-15045970045970KR7045970001코아시아KOSDAQ3,270원15원0.46%3,295원3,400원3,160원30,3671억원26,314,876주860.4억원
cmu4j3rqa0qob109okr6dsei3fsc-stock-price046070:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rq60qo8109odbhlihbm1
{ "value": "046070", "scheme": "krx_code" }
{
  "value": "046070",
  "scheme": "krx_code"
}
—2026-09-15046070046070KR7046070009코다코KOSDAQ229원-71원-23.67%302원341원228원2,977,3858.1억원14,099,576주32.2억원
cmu4j3rqk0qoh109om0lis7jnfsc-stock-price046120:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rqf0qoe109ogqmj9dpv1
{ "value": "046120", "scheme": "krx_code" }
{
  "value": "046120",
  "scheme": "krx_code"
}
—2026-09-15046120046120KR7046120002오르비텍KOSDAQ5,700원190원3.45%5,510원5,730원5,410원1,117,77962.9억원33,855,433주1929.7억원
cmu4j3rqv0qon109o8h30msp2fsc-stock-price046210:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rqq0qok109oht6a5f8t1
{ "value": "046210", "scheme": "krx_code" }
{
  "value": "046210",
  "scheme": "krx_code"
}
—2026-09-15046210046210KR7046210001HLB파나진KOSDAQ1,170원14원1.21%1,189원1,189원1,134원62,9197356.1만원45,527,960주532.6억원
cmu4j3rr40qot109ocvqlzi3ufsc-stock-price046310:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rr00qoq109oazr1rz0c1
{ "value": "046310", "scheme": "krx_code" }
{
  "value": "046310",
  "scheme": "krx_code"
}
—2026-09-15046310046310KR7046310009백금T&AKOSDAQ2,170원-25원-1.14%2,210원2,220원2,150원14,7303197.7만원16,418,641주356.2억원
cmu4j3rrf0qoz109o2n89q1f9fsc-stock-price046390:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rra0qow109oda7aulp91
{ "value": "046390", "scheme": "krx_code" }
{
  "value": "046390",
  "scheme": "krx_code"
}
—2026-09-15046390046390KR7046390001삼화네트웍스KOSDAQ2,070원81원4.07%2,100원2,100원2,000원7,1721481.7만원17,269,173주357.4억원
cmu4j3rro0qp5109oorj08ksgfsc-stock-price046440:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rrk0qp2109oh4eevurs1
{ "value": "046440", "scheme": "krx_code" }
{
  "value": "046440",
  "scheme": "krx_code"
}
—2026-09-15046440046440KR7046440004KG파이낸셜KOSDAQ4,160원0원0.00%4,160원4,195원4,110원30,5861.2억원36,250,386주1508억원
cmu4j3rrz0qpb109otzn2qip9fsc-stock-price046890:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rru0qp8109olxgoorhl1
{ "value": "046890", "scheme": "krx_code" }
{
  "value": "046890",
  "scheme": "krx_code"
}
—2026-09-15046890046890KR7046890000서울반도체KOSDAQ9,570원-80원-0.83%9,570원9,860원9,560원101,2529.8억원58,305,400주5579.8억원
cmu4j3rsb0qph109oq4tcwvb8fsc-stock-price046940:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rs60qpe109o31azyq271
{ "value": "046940", "scheme": "krx_code" }
{
  "value": "046940",
  "scheme": "krx_code"
}
—2026-09-15046940046940KR7046940003우원개발KOSDAQ2,775원-55원-1.94%2,800원2,840원2,755원91,4562.5억원18,074,350주501.5억원
cmu4j3rsn0qpo109og5z46v10fsc-stock-price046970:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rsi0qpk109ou1165uuq1
{ "value": "046970", "scheme": "krx_code" }
{
  "value": "046970",
  "scheme": "krx_code"
}
—2026-09-15046970046970KR7046970000우리로KOSDAQ7,110원-80원-1.11%7,280원7,490원6,770원4,380,925310.4억원43,824,999주3115.9억원
cmu4j3rt80qpz109ohpir1ntvfsc-stock-price047050:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rt30qpw109o6cvczpni1
{ "value": "047050", "scheme": "krx_code" }
{
  "value": "047050",
  "scheme": "krx_code"
}
—2026-09-15047050047050KR7047050000포스코인터내셔널KOSPI54,900원-1,700원-3.00%55,600원56,000원54,400원470,718258.7억원175,922,788주9.6조원
cmu4j3rts0qqb109o6aesmhkgfsc-stock-price047310:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rto0qq9109or85yqfvk1
{ "value": "047310", "scheme": "krx_code" }
{
  "value": "047310",
  "scheme": "krx_code"
}
—2026-09-15047310047310KR7047310008파워로직스KOSDAQ2,930원25원0.86%2,910원2,965원2,890원82,5372.4억원36,610,755주1072.6억원
cmu4j3ruc0qqn109og447ugwqfsc-stock-price047560:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ru80qql109o8ikudof81
{ "value": "047560", "scheme": "krx_code" }
{
  "value": "047560",
  "scheme": "krx_code"
}
—2026-09-15047560047560KR7047560008이스트소프트KOSDAQ7,800원0원0.00%7,850원8,350원7,740원115,1029.1억원11,753,082주916.7억원
cmu4j3rux0qqz109oy441r3p8fsc-stock-price047810:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rut0qqx109ollq379wx1
{ "value": "047810", "scheme": "krx_code" }
{
  "value": "047810",
  "scheme": "krx_code"
}
—2026-09-15047810047810KR7047810007한국항공우주KOSPI129,000원-4,000원-3.01%130,600원132,200원128,700원160,986209.1억원97,475,107주12.5조원
cmu4j3rvh0qrb109oyt66pln7fsc-stock-price047920:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rvd0qr9109ou6zcy5np1
{ "value": "047920", "scheme": "krx_code" }
{
  "value": "047920",
  "scheme": "krx_code"
}
—2026-09-15047920047920KR7047920004HLB제약KOSDAQ6,700원250원3.88%6,430원6,820원6,420원184,57112.2억원32,799,356주2197.5억원
cmu4j3s490qwa109o1wrzcqj2fsc-stock-price050860:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s430qw7109oq1k6sbux1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-09-15050860050860KR7050860006아세아텍KOSDAQ1,680원-18원-1.06%1,692원1,731원1,670원6,6061109.2만원22,500,000주378억원
cmu4j3s4v0qwn109ofn31lra1fsc-stock-price050960:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s4p0qwj109obiddjxhk1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-09-15050960050960KR7050960004수산아이앤티KOSDAQ8,570원-230원-2.61%8,800원8,880원8,410원3,2012784.7만원6,751,000주578.5억원
cmu4j3s5g0qwz109ov9wilmvwfsc-stock-price051360:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s5a0qwv109of9cvcjg41
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-09-15051360051360KR7051360006토비스KOSDAQ11,980원250원2.13%11,730원12,000원11,470원19,3922.3억원9,641,668주1155억원
cmu4j3s5r0qx4109ok5442g0yfsc-stock-price051370:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s5n0qx2109ougz3a7zy1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-09-15051370051370KR7051370005인터플렉스KOSDAQ6,270원80원1.29%6,140원6,350원6,080원56,9693.5억원23,327,472주1462.6억원
cmu4j3s6c0qxg109oq7pgf0tkfsc-stock-price051390:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s670qxe109oyj8zu71y1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-09-15051390051390KR7051390003YWKOSDAQ4,130원35원0.85%4,065원4,135원4,020원1,681681만원11,355,368주468.9억원
cmu4j3s6v0qxs109odtwd8tshfsc-stock-price051500:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s6s0qxq109oy1bxzdn81
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-09-15051500051500KR7051500007CJ프레시웨이KOSDAQ22,700원-100원-0.44%22,600원23,050원22,250원6,1481.3억원11,871,586주2694.8억원
cmu4j3s7i0qy4109o3se2e3xifsc-stock-price051630:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s7b0qy2109o0z17h0pv1
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-09-15051630051630KR7051630002진양화학KOSPI1,367원35원2.63%1,338원1,370원1,306원35,7784845.9만원21,200,000주289.8억원
cmu4j3s7s0qy9109o55s2r7mrfsc-stock-price051780:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3s7n0qy7109ogf9yh68m1
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-09-15051780051780KR7051780005큐로홀딩스KOSDAQ2,695원125원4.86%2,550원2,695원2,440원24,5226344만원7,600,024주204.8억원
cmu4j3rti0qq6109ow22ddndlfsc-stock-price047080:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rtd0qq3109ou1yfhwga1
{ "value": "047080", "scheme": "krx_code" }
{
  "value": "047080",
  "scheme": "krx_code"
}
—2026-09-15047080047080KR7047080007한빛소프트KOSDAQ1,089원1원0.09%1,086원1,109원1,032원37,1984015.9만원24,822,362주270.3억원
cmu4j3ru30qqi109ob35utipjfsc-stock-price047400:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rty0qqe109oc0wg8yq41
{ "value": "047400", "scheme": "krx_code" }
{
  "value": "047400",
  "scheme": "krx_code"
}
—2026-09-15047400047400KR7047400007유니온머티리얼KOSPI938원-30원-3.10%953원968원930원72,7946856.6만원42,000,000주393.9억원
cmu4j3run0qqt109o8wsou5yifsc-stock-price047770:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rui0qqr109oalac0zue1
{ "value": "047770", "scheme": "krx_code" }
{
  "value": "047770",
  "scheme": "krx_code"
}
—2026-09-15047770047770KR7047770003코데즈컴바인KOSDAQ3,535원25원0.71%3,470원3,610원3,470원575,48320.4억원37,842,602주1337.7억원
cmu4j3rv80qr6109ov37djqzhfsc-stock-price047820:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rv30qr2109ow0e69g921
{ "value": "047820", "scheme": "krx_code" }
{
  "value": "047820",
  "scheme": "krx_code"
}
—2026-09-15047820047820KR7047820006초록뱀미디어KOSDAQ3,330원135원4.23%3,240원3,340원3,220원26,0918552.3만원24,453,930주814.3억원
cmu4j3rxy0qsp109oh2bdrfpkfsc-stock-price048870:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rxt0qsm109owx0gvaf71
{ "value": "048870", "scheme": "krx_code" }
{
  "value": "048870",
  "scheme": "krx_code"
}
—2026-09-15048870048870KR7048870000시너지이노베이션KOSDAQ1,505원-17원-1.12%1,522원1,536원1,496원76,0271.1억원88,106,963주1326억원
cmu4j3ryj0qt1109oqq9ahc0yfsc-stock-price049070:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rye0qsx109offnik82l1
{ "value": "049070", "scheme": "krx_code" }
{
  "value": "049070",
  "scheme": "krx_code"
}
—2026-09-15049070049070KR7049070006인탑스KOSDAQ18,520원320원1.76%18,160원18,820원18,090원65,87212.2억원15,742,300주2915.4억원
cmu4j3rz30qtc109odbpwz6bvfsc-stock-price049120:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ryy0qta109oe0nn0fnz1
{ "value": "049120", "scheme": "krx_code" }
{
  "value": "049120",
  "scheme": "krx_code"
}
—2026-09-15049120049120KR7049120009파인디앤씨KOSDAQ2,920원-170원-5.50%3,055원3,195원2,905원7,0382135.2만원10,601,663주309.5억원
cmu4j3rzr0qtp109okp1pg8a6fsc-stock-price049430:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3rzl0qtn109os4rja2cm1
{ "value": "049430", "scheme": "krx_code" }
{
  "value": "049430",
  "scheme": "krx_code"
}
—2026-09-15049430049430KR7049430002코메론KOSDAQ22,400원400원1.82%22,300원23,100원21,900원43,4039.8억원9,048,000주2026.7억원
cmu4j3s0b0qu1109ohynpqvy9fsc-stock-price049480:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s050qtx109osls9yu731
{ "value": "049480", "scheme": "krx_code" }
{
  "value": "049480",
  "scheme": "krx_code"
}
—2026-09-15049480049480KR7049480007오픈베이스KOSDAQ1,998원49원2.51%1,930원2,085원1,917원665,36313.3억원31,422,383주627.8억원
cmu4j3s0u0qud109o6688om4cfsc-stock-price049550:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s0p0qu9109omdk6nrcn1
{ "value": "049550", "scheme": "krx_code" }
{
  "value": "049550",
  "scheme": "krx_code"
}
—2026-09-15049550049550KR7049550007잉크테크KOSDAQ3,445원0원0.00%3,445원3,450원3,400원9,3803212.7만원19,606,277주675.4억원
cmu4j3s1f0quo109otqytskiufsc-stock-price049720:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s1a0qum109ok1d1yznj1
{ "value": "049720", "scheme": "krx_code" }
{
  "value": "049720",
  "scheme": "krx_code"
}
—2026-09-15049720049720KR7049720006고려신용정보KOSDAQ9,010원-50원-0.55%9,030원9,080원9,000원18,3531.6억원14,300,000주1288.4억원
cmu4j3s1z0qv0109ojay9n56cfsc-stock-price049830:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s1u0quy109oqf9gv0qx1
{ "value": "049830", "scheme": "krx_code" }
{
  "value": "049830",
  "scheme": "krx_code"
}
—2026-09-15049830049830KR7049830003승일KOSDAQ6,360원20원0.32%6,340원6,390원6,270원871547.6만원6,132,112주390억원
cmu4j3s2j0qvd109oikv8tk8mfsc-stock-price049960:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s2e0qv9109og4mvcovm1
{ "value": "049960", "scheme": "krx_code" }
{
  "value": "049960",
  "scheme": "krx_code"
}
—2026-09-15049960049960KR7049960008쎌바이오텍KOSDAQ15,630원0원0.00%15,700원15,840원15,500원3,8375980만원9,400,000주1469.2억원
cmu4j3s330qvp109ovrpcx9k8fsc-stock-price050110:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s2z0qvl109o3e0xsb301
{ "value": "050110", "scheme": "krx_code" }
{
  "value": "050110",
  "scheme": "krx_code"
}
—2026-09-15050110050110KR7050110006캠시스KOSDAQ1,079원0원0.00%0원0원0원00원29,224,823주315.3억원
cmu4j3s3n0qw0109omppl82npfsc-stock-price050760:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3s3k0qvy109o19ecawbw1
{ "value": "050760", "scheme": "krx_code" }
{
  "value": "050760",
  "scheme": "krx_code"
}
—2026-09-15050760050760KR7050760008에스폴리텍KOSDAQ1,230원-7원-0.57%1,234원1,273원1,204원53,1056491.8만원16,334,678주200.9억원
cmu4j3sez0r2i109o7uu78mi9fsc-stock-price053080:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3seu0r2e109o2c4w8scv1
{ "value": "053080", "scheme": "krx_code" }
{
  "value": "053080",
  "scheme": "krx_code"
}
—2026-09-15053080053080KR7053080008케이엔솔KOSDAQ8,690원90원1.05%8,600원8,900원8,530원23,3722억원12,999,807주1129.6억원
cmu4j3sfj0r2u109okzbuqch3fsc-stock-price053210:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sff0r2r109olfrrmxzw1
{ "value": "053210", "scheme": "krx_code" }
{
  "value": "053210",
  "scheme": "krx_code"
}
—2026-09-15053210053210KR7053210001스카이라이프KOSPI4,035원-10원-0.25%4,040원4,045원4,025원14,6465908.8만원47,522,955주1917.5억원
cmu4j3sg30r36109oz372h9jufsc-stock-price053270:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sfz0r32109o6cl9128z1
{ "value": "053270", "scheme": "krx_code" }
{
  "value": "053270",
  "scheme": "krx_code"
}
—2026-09-15053270053270KR7053270005구영테크KOSDAQ1,957원-48원-2.39%2,005원2,030원1,930원57,6081.1억원27,410,405주536.4억원
cmu4j3sgo0r3h109o55kanlyvfsc-stock-price053290:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sgj0r3e109o9uc0xrvj1
{ "value": "053290", "scheme": "krx_code" }
{
  "value": "053290",
  "scheme": "krx_code"
}
—2026-09-15053290053290KR7053290003NE능률KOSDAQ1,558원33원2.16%1,672원1,672원1,526원12,7802017만원16,526,307주257.4억원
cmu4j3sh70r3t109o30sv16h6fsc-stock-price053350:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sh30r3r109oixxg7oxd1
{ "value": "053350", "scheme": "krx_code" }
{
  "value": "053350",
  "scheme": "krx_code"
}
—2026-09-15053350053350KR7053350005이니텍KOSDAQ4,500원150원3.45%4,400원4,525원4,280원75,4773.3억원22,021,065주990.9억원
cmu4j3shr0r45109owjlbm972fsc-stock-price053580:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3shn0r42109oj3vw8h201
{ "value": "053580", "scheme": "krx_code" }
{
  "value": "053580",
  "scheme": "krx_code"
}
—2026-09-15053580053580KR7053580007웹케시KOSDAQ7,050원-80원-1.12%7,070원7,110원6,970원7,6775443.7만원12,954,436주913.2억원
cmu4j3soj0r7l109ogjeo75xpfsc-stock-price054920:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3soe0r7i109o6a5qc23l1
{ "value": "054920", "scheme": "krx_code" }
{
  "value": "054920",
  "scheme": "krx_code"
}
—2026-09-15054920054920KR7054920004한컴위드KOSDAQ5,230원1,200원29.78%4,090원5,230원4,020원10,102,187491억원28,217,081주1475.7억원
cmu4j3sp30r7s109on40hut53fsc-stock-price054940:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3soz0r7r109oybtdhgci1
{ "value": "054940", "scheme": "krx_code" }
{
  "value": "054940",
  "scheme": "krx_code"
}
—2026-09-15054940054940KR7054940002엑사이엔씨KOSDAQ3,810원60원1.60%3,750원3,850원3,725원57,0612.1억원6,634,709주252.7억원
cmu4j3spn0r81109opzme1xthfsc-stock-price055490:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3spj0r7z109orher4kwh1
{ "value": "055490", "scheme": "krx_code" }
{
  "value": "055490",
  "scheme": "krx_code"
}
—2026-09-15055490055490KR7055490007테이팩스KOSPI15,200원-120원-0.78%15,170원15,810원15,090원10,9321.6억원4,786,650주727.5억원
cmu4j3ryt0qt6109oq1n8qo0afsc-stock-price049080:202609152026-09-15dayperiod2026-09-17 05:03:532026-09-17 05:03:53cmu4j3ryp0qt4109ovx14ugsu1
{ "value": "049080", "scheme": "krx_code" }
{
  "value": "049080",
  "scheme": "krx_code"
}
—2026-09-15049080049080KR7049080005기가레인KOSDAQ8,460원-290원-3.31%8,830원8,840원8,400원235,36120억원8,488,334주718.1억원
97,644건 중 68,751–68,800← 이전1376 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬