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
cmu5yjr4a13gx109os28shbxxfsc-stock-price108675:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr4513gv109orl4fq7an1
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-09-16108675108675KR7108671009LX하우시스우KOSPI18,320원-70원-0.38%18,340원18,400원18,040원9691761.5만원1,032,330주189.1억원
cmu5yjr4l13h1109o7r2gx944fsc-stock-price108860:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr4g13gz109obd0nj5wc1
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-09-16108860108860KR7108860008셀바스AIKOSDAQ8,680원-150원-1.70%8,660원8,800원8,570원115,1499.9억원26,914,790주2336.2억원
cmu5yjr4u13h5109orr84u6qgfsc-stock-price109070:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr4q13h3109opj0nnfom1
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-09-16109070109070KR7109070003주성코퍼레이션KOSPI1,550원0원0.00%0원0원0원00원52,810,230주818.5억원
cmu5yjr5513h9109or164prkkfsc-stock-price109080:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr5013h7109ohdrdtkyn1
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-09-16109080109080KR7109080002옵티시스KOSDAQ9,160원290원3.27%8,880원9,400원8,820원30,7432.8억원5,636,000주516.2억원
cmu5yjr5f13hd109oyodhfac6fsc-stock-price109610:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr5a13hb109o6il5ncwd1
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-09-16109610109610KR7109610006에스와이KOSDAQ1,858원-42원-2.21%1,884원1,913원1,847원43,6068160.3만원48,907,400주908.6억원
cmu5yjr5q13hh109oabllr3nufsc-stock-price109670:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr5l13hf109o1el112aq1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-09-16109670109670KR7109670000씨싸이트KOSDAQ6,500원600원10.17%5,970원6,540원5,780원30,6941.9억원5,836,602주379.3억원
cmu5yjr6213hl109o9cyliz47fsc-stock-price109740:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr5v13hj109o1ybdvoue1
{ "value": "109740", "scheme": "krx_code" }
{
  "value": "109740",
  "scheme": "krx_code"
}
—2026-09-16109740109740KR7109740001디에스케이KOSDAQ4,290원-20원-0.46%4,575원4,575원4,120원8,9483824.2만원25,710,390주1102.9억원
cmu5yjr6b13hp109otvi6ciovfsc-stock-price109820:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr6713hn109o88t4ync51
{ "value": "109820", "scheme": "krx_code" }
{
  "value": "109820",
  "scheme": "krx_code"
}
—2026-09-16109820109820KR7109820001진매트릭스KOSDAQ1,588원-21원-1.31%1,596원1,599원1,564원33,0295221.6만원20,393,640주323.8억원
cmu5yjr6l13ht109oqxwg2e00fsc-stock-price109860:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr6h13hr109oqavodf531
{ "value": "109860", "scheme": "krx_code" }
{
  "value": "109860",
  "scheme": "krx_code"
}
—2026-09-16109860109860KR7109860007동일금속KOSDAQ7,510원0원0.00%7,510원7,510원7,370원225166.8만원9,100,000주683.4억원
cmu5yjr6x13hx109ohagapug0fsc-stock-price109960:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr6r13hv109og4nqtklk1
{ "value": "109960", "scheme": "krx_code" }
{
  "value": "109960",
  "scheme": "krx_code"
}
—2026-09-16109960109960KR7109960005앱토크롬KOSDAQ1,833원7원0.38%1,829원1,840원1,814원3,206585.5만원15,132,233주277.3억원
cmu5yjr7713i1109o1m6mjr91fsc-stock-price110020:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr7213hz109o4n5kfw6y1
{ "value": "110020", "scheme": "krx_code" }
{
  "value": "110020",
  "scheme": "krx_code"
}
—2026-09-16110020110020KR7110020005전진바이오팜KOSDAQ2,040원-5원-0.24%2,045원2,095원2,010원3,437698.5만원9,058,762주184.7억원
cmu5yjr7g13i5109o4xvybqjbfsc-stock-price110790:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr7b13i3109o71gfuoza1
{ "value": "110790", "scheme": "krx_code" }
{
  "value": "110790",
  "scheme": "krx_code"
}
—2026-09-16110790110790KR7110790003크리스에프앤씨KOSDAQ2,975원-5원-0.17%3,000원3,005원2,930원1,826538.1만원23,430,960주697억원
cmu5yjr7r13i9109owtjnawbdfsc-stock-price110990:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr7m13i7109okmo02yy01
{ "value": "110990", "scheme": "krx_code" }
{
  "value": "110990",
  "scheme": "krx_code"
}
—2026-09-16110990110990KR7110990009디아이티KOSDAQ15,820원350원2.26%15,410원15,820원15,230원26,7604.1억원18,900,000주2989.9억원
cmu5yjr8113id109ojnenabnufsc-stock-price111110:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr7w13ib109os0y7fpjj1
{ "value": "111110", "scheme": "krx_code" }
{
  "value": "111110",
  "scheme": "krx_code"
}
—2026-09-16111110111110KR7111110003호전실업KOSPI6,450원80원1.26%6,330원6,450원6,300원12,6127978.2만원9,066,000주584.7억원
cmu5yjr8b13ih109ocvz2zxqzfsc-stock-price111380:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr8613if109o9z0cp5kx1
{ "value": "111380", "scheme": "krx_code" }
{
  "value": "111380",
  "scheme": "krx_code"
}
—2026-09-16111380111380KR7111380002동인기연KOSPI13,080원250원1.95%13,010원13,080원12,810원690886.9만원6,128,000주801.5억원
cmu5yjr8m13il109ofh3oce2ufsc-stock-price111710:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr8g13ij109o9pitmzil1
{ "value": "111710", "scheme": "krx_code" }
{
  "value": "111710",
  "scheme": "krx_code"
}
—2026-09-16111710111710KR7111710000남화산업KOSDAQ3,180원30원0.95%3,115원3,200원3,115원35,8781.1억원20,588,000주654.6억원
cmu5yjr8v13ip109o8c0fvb9afsc-stock-price111770:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr8q13in109oqrz5v9fo1
{ "value": "111770", "scheme": "krx_code" }
{
  "value": "111770",
  "scheme": "krx_code"
}
—2026-09-16111770111770KR7111770004영원무역KOSPI72,100원200원0.28%72,500원73,100원71,600원38,47427.7억원44,311,468주3.1조원
cmu5yjr9613it109o3mxiq8xufsc-stock-price112040:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr9013ir109o22v4msl11
{ "value": "112040", "scheme": "krx_code" }
{
  "value": "112040",
  "scheme": "krx_code"
}
—2026-09-16112040112040KR7112040001위메이드KOSDAQ15,050원-850원-5.35%15,720원15,820원15,050원207,38831.7억원33,948,483주5109.2억원
cmu5yjr9g13ix109oyfbihnb9fsc-stock-price112190:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr9b13iv109oi1qjodug1
{ "value": "112190", "scheme": "krx_code" }
{
  "value": "112190",
  "scheme": "krx_code"
}
—2026-09-16112190112190KR7112190004KC산업KONEX1,193원1원0.08%1,199원1,199원1,051원28931.7만원35,679,467주425.6억원
cmu5yjr9p13j1109oifky42ihfsc-stock-price112290:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr9l13iz109onesokxkv1
{ "value": "112290", "scheme": "krx_code" }
{
  "value": "112290",
  "scheme": "krx_code"
}
—2026-09-16112290112290KR7112290002와이씨켐KOSDAQ9,940원260원2.69%9,760원9,980원9,580원36,3473.5억원20,221,090주2009.9억원
cmu5yjra013j5109oc7p58l95fsc-stock-price112610:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjr9v13j3109o1mju96mc1
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-09-16112610112610KR7112610001씨에스윈드KOSPI52,500원-500원-0.94%53,000원53,300원51,700원225,090118.1억원42,171,403주2.2조원
cmu5yjra913j9109otzflafjjfsc-stock-price113810:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjra513j7109oig75dtez1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-09-16113810113810KR7113810006디젠스KOSDAQ3,015원15원0.50%2,985원3,060원2,945원16,0434841.7만원6,525,610주196.7억원
cmu5yjraj13jd109olar0d2dqfsc-stock-price114090:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjraf13jb109obu9c7tz41
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-09-16114090114090KR7114090004GKLKOSPI9,100원-90원-0.98%9,250원9,250원9,020원125,28011.3억원61,855,670주5628.8억원
cmu5yjrat13jh109ogqqg8i97fsc-stock-price114190:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrap13jf109o14ytr4rs1
{ "value": "114190", "scheme": "krx_code" }
{
  "value": "114190",
  "scheme": "krx_code"
}
—2026-09-16114190114190KR7114190002강원에너지KOSDAQ8,680원-30원-0.34%8,750원8,790원8,610원38,2653.3억원26,123,038주2267.4억원
cmu5yjrb313jl109op8vy6vggfsc-stock-price114450:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjraz13jj109oilynfn071
{ "value": "114450", "scheme": "krx_code" }
{
  "value": "114450",
  "scheme": "krx_code"
}
—2026-09-16114450114450KR7114450000그린생명과학KOSDAQ2,190원-50원-2.23%2,240원2,240원2,185원39,7108774.1만원20,000,000주438억원
cmu5yjrbe13jp109o5yjzpb9wfsc-stock-price114630:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrb913jn109opfw54s4h1
{ "value": "114630", "scheme": "krx_code" }
{
  "value": "114630",
  "scheme": "krx_code"
}
—2026-09-16114630114630KR7114630007폴라리스우노KOSDAQ1,653원-54원-3.16%1,659원1,700원1,646원43,9267278.9만원17,235,248주284.8억원
cmu5yjrbo13jt109otjkloh5ifsc-stock-price114810:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrbj13jr109o2fbhwg6p1
{ "value": "114810", "scheme": "krx_code" }
{
  "value": "114810",
  "scheme": "krx_code"
}
—2026-09-16114810114810KR7114810005한솔아이원스KOSDAQ12,280원200원1.66%12,290원12,440원11,870원113,77313.8억원28,143,174주3455.9억원
cmu5yjrbz13jx109on5b3yizrfsc-stock-price114840:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrbt13jv109oe96lgpgt1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-09-16114840114840KR7114840002아이패밀리에스씨KOSDAQ8,270원-130원-1.55%8,350원8,440원8,230원16,1401.3억원16,681,385주1379.5억원
cmu5yjrcd13k2109otzz3jqvvfsc-stock-price114920:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrc713k0109o62ibhdr31
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-09-16114920114920KR7114920002대주이엔티KONEX2,855원365원14.66%2,855원2,855원2,855원12,855원3,469,500주99억원
cmu5yjrcm13k6109o5vd3hp6ffsc-stock-price115160:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrci13k4109oebtyrkuv1
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-09-16115160115160KR7115160004휴맥스KOSDAQ5,800원120원2.11%5,670원6,090원5,610원14,6288576.1만원4,307,533주249.8억원
cmu5yjrcw13ka109ot4rkk4h2fsc-stock-price115180:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrcs13k8109oe9n0ib0w1
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-09-16115180115180KR7115180002큐리언트KOSDAQ21,950원100원0.46%21,500원22,150원21,050원39,2698.5억원37,534,151주8238.7억원
cmu5yjrd713ke109oq4gr7vqlfsc-stock-price115310:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrd313kc109oxek8wd3n1
{ "value": "115310", "scheme": "krx_code" }
{
  "value": "115310",
  "scheme": "krx_code"
}
—2026-09-16115310115310KR7115310005인포바인KOSDAQ9,470원-30원-0.32%9,570원9,570원9,230원2,9372742만원14,831,549주1404.5억원
cmu5yjrdi13ki109ojo7itpu8fsc-stock-price115440:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrde13kg109oyhllsn321
{ "value": "115440", "scheme": "krx_code" }
{
  "value": "115440",
  "scheme": "krx_code"
}
—2026-09-16115440115440KR7115440000우리넷KOSDAQ9,670원960원11.02%8,760원10,650원8,760원8,527,379845.8억원10,794,292주1043.8억원
cmu5yjrds13km109o1ang4yx9fsc-stock-price115450:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrdn13kk109odfcyrpud1
{ "value": "115450", "scheme": "krx_code" }
{
  "value": "115450",
  "scheme": "krx_code"
}
—2026-09-16115450115450KR7115450009HLB테라퓨틱스KOSDAQ2,035원39원1.95%2,000원2,045원1,953원111,9412.2억원94,683,294주1926.8억원
cmu5yjre113kq109o6aiube8ifsc-stock-price115480:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrdx13ko109o5fnqhprn1
{ "value": "115480", "scheme": "krx_code" }
{
  "value": "115480",
  "scheme": "krx_code"
}
—2026-09-16115480115480KR7115480006씨유메디칼KOSDAQ2,355원-15원-0.63%2,370원2,405원2,300원5,4071263.7만원12,124,911주285.5억원
cmu5yjred13ku109osbi8dln2fsc-stock-price115500:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjre813ks109osh8vd6jj1
{ "value": "115500", "scheme": "krx_code" }
{
  "value": "115500",
  "scheme": "krx_code"
}
—2026-09-16115500115500KR7115500001케이씨에스KOSDAQ10,200원-420원-3.95%10,430원11,300원10,170원532,75856.1억원12,000,000주1224억원
cmu5yjren13ky109oyzkmfjxqfsc-stock-price115530:202609162026-09-16dayperiod2026-09-18 05:03:592026-09-18 05:03:59cmu5yjrei13kw109oltd021og1
{ "value": "115530", "scheme": "krx_code" }
{
  "value": "115530",
  "scheme": "krx_code"
}
—2026-09-16115530115530KR7115530008씨엔플러스KOSDAQ2,610원105원4.19%2,580원2,630원2,440원29,2717498.7만원8,582,055주223.9억원
cmu5yjrey13l2109omxr3xl2sfsc-stock-price115570:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjret13l0109omkkw55ue1
{ "value": "115570", "scheme": "krx_code" }
{
  "value": "115570",
  "scheme": "krx_code"
}
—2026-09-16115570115570KR7115570004스타플렉스KOSDAQ2,675원-35원-1.29%2,690원2,710원2,635원2,136569.2만원7,984,508주213.5억원
cmu5yjrf913l6109okskn0d8mfsc-stock-price115610:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrf513l4109o4w25cozc1
{ "value": "115610", "scheme": "krx_code" }
{
  "value": "115610",
  "scheme": "krx_code"
}
—2026-09-16115610115610KR7115610008이미지스KOSDAQ1,631원1원0.06%1,630원1,723원1,619원70,4491.1억원11,818,769주192.7억원
cmu5yjrfj13la109op2auqvzefsc-stock-price116100:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrfe13l8109o3y4rie0e1
{ "value": "116100", "scheme": "krx_code" }
{
  "value": "116100",
  "scheme": "krx_code"
}
—2026-09-16116100116100KR7116100009태양기계KONEX540원7원1.31%0원0원0원00원7,439,986주40.1억원
cmu5yjrft13le109ocky78bzbfsc-stock-price117580:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrfp13lc109oi51nj8td1
{ "value": "117580", "scheme": "krx_code" }
{
  "value": "117580",
  "scheme": "krx_code"
}
—2026-09-16117580117580KR7117580001대성에너지KOSPI7,140원-90원-1.24%7,230원7,340원7,110원123,7188.8억원27,500,000주1963.5억원
cmu5yjrg413li109o064ejcjwfsc-stock-price117670:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrfz13lg109ojzlfyrgg1
{ "value": "117670", "scheme": "krx_code" }
{
  "value": "117670",
  "scheme": "krx_code"
}
—2026-09-16117670117670KR7117670000알파칩스KOSDAQ10,880원-100원-0.91%10,830원10,900원10,310원68,8967.3억원6,661,742주724.7억원
cmu5yjrgd13lm109osm2hc6vjfsc-stock-price117730:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrg913lk109o4olze26p1
{ "value": "117730", "scheme": "krx_code" }
{
  "value": "117730",
  "scheme": "krx_code"
}
—2026-09-16117730117730KR7117730002티로보틱스KOSDAQ12,330원-370원-2.91%12,690원12,750원12,280원45,0065.5억원22,558,043주2781.4억원
cmu5yjrgo13lq109o34o5e31rfsc-stock-price118000:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrgj13lo109opndvfe211
{ "value": "118000", "scheme": "krx_code" }
{
  "value": "118000",
  "scheme": "krx_code"
}
—2026-09-16118000118000KR7118000009메타케어KOSPI1,267원-17원-1.32%1,301원1,313원1,267원19,3212484.1만원22,055,785주279.4억원
cmu5yjrgx13lu109ojvuiuoxmfsc-stock-price118990:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrgt13ls109oqemb2wi01
{ "value": "118990", "scheme": "krx_code" }
{
  "value": "118990",
  "scheme": "krx_code"
}
—2026-09-16118990118990KR7118990001모트렉스KOSDAQ6,620원20원0.30%6,640원6,680원6,520원127,4588.4억원24,537,371주1624.3억원
cmu5yjrh913ly109oxvlnclvefsc-stock-price119500:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrh413lw109omtuzgp4y1
{ "value": "119500", "scheme": "krx_code" }
{
  "value": "119500",
  "scheme": "krx_code"
}
—2026-09-16119500119500KR7119500007포메탈KOSDAQ2,295원-95원-3.97%2,395원2,395원2,280원68,1731.5억원11,847,232주271.8억원
cmu5yjrhi13m2109ouep0rn8sfsc-stock-price119610:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrhe13m0109o6zwnrmai1
{ "value": "119610", "scheme": "krx_code" }
{
  "value": "119610",
  "scheme": "krx_code"
}
—2026-09-16119610119610KR7119610004인터로조KOSDAQ14,310원-90원-0.63%14,330원14,420원14,110원10,7941.5억원11,413,747주1633.3억원
cmu5yjrhs13m6109o1lxcvnidfsc-stock-price119650:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrhp13m4109oiqeyxlfv1
{ "value": "119650", "scheme": "krx_code" }
{
  "value": "119650",
  "scheme": "krx_code"
}
—2026-09-16119650119650KR7119650000KC코트렐KOSPI918원0원0.00%0원0원0원00원109,785,309주1007.8억원
cmu5yjri413ma109onj2cumyifsc-stock-price119830:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjrhy13m8109o1jmh2ns51
{ "value": "119830", "scheme": "krx_code" }
{
  "value": "119830",
  "scheme": "krx_code"
}
—2026-09-16119830119830KR7119830008아이텍KOSDAQ6,180원240원4.04%5,860원6,180원5,860원82,4154.9억원26,538,536주1640억원
cmu5yjrie13me109o44eamtaafsc-stock-price119850:202609162026-09-16dayperiod2026-09-18 05:04:002026-09-18 05:04:00cmu5yjri913mc109oe76vpp231
{ "value": "119850", "scheme": "krx_code" }
{
  "value": "119850",
  "scheme": "krx_code"
}
—2026-09-16119850119850KR7119850006지엔씨에너지KOSDAQ47,350원-1,100원-2.27%48,700원49,300원47,150원379,806181.8억원16,448,909주7788.5억원
97,644건 중 70,201–70,250← 이전1405 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬