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
cmu7dzw9z1e1g109ouuk56619fsc-stock-price097955:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzw9r1e1e109otnllgrih1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-09-17097955097955KR7097951008CJ제일제당 우KOSPI116,900원-600원-0.51%118,500원118,500원116,800원4,9365.7억원1,327,433주1551.7억원
cmu7dzwak1e1k109o2ogz1k45fsc-stock-price098070:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwaa1e1i109ojtxqzwkq1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-09-17098070098070KR7098070006한텍KOSDAQ24,650원-150원-0.60%24,800원25,050원24,300원46,72211.5억원11,121,141주2741.3억원
cmu7dzwb51e1o109ofku08ixtfsc-stock-price098120:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwav1e1m109oappx98yg1
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-09-17098120098120KR7098120009마이크로컨텍솔KOSDAQ52,100원2,100원4.20%51,000원54,000원50,300원166,65087.8억원8,312,766주4330.9억원
cmu7dzwbq1e1s109ov148u54hfsc-stock-price098460:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwbg1e1q109ow2sc7vng1
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-09-17098460098460KR7098460009고영KOSDAQ28,300원1,000원3.66%27,500원28,450원27,050원666,092186.5억원68,204,213주1.9조원
cmu7dzwca1e1w109o6wf1nyq6fsc-stock-price098660:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwc01e1u109oqxz5gudh1
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-09-17098660098660KR7098660004에스티오KOSDAQ1,606원-1원-0.06%1,613원1,613원1,588원1,456231.7만원12,500,976주200.7억원
cmu7dzwcs1e20109o4289sgsufsc-stock-price099190:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwcj1e1y109o3j6sv70m1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-09-17099190099190KR7099190001아이센스KOSDAQ15,850원-60원-0.38%15,980원16,010원15,740원22,2453.5억원29,573,613주4687.4억원
cmu7dzwdf1e24109o06cjhehafsc-stock-price099220:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwd41e22109oxaxyu47y1
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-09-17099220099220KR7099220006SDNKOSDAQ511원0원0.00%0원0원0원00원62,944,350주321.6억원
cmu7dzwdz1e28109ohuoxzzs0fsc-stock-price099320:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwdq1e26109odqlc77tm1
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-09-17099320099320KR7099320004쎄트렉아이KOSDAQ78,300원3,600원4.82%76,200원80,000원76,200원73,64057.5억원10,951,278주8574.8억원
cmu7dzwei1e2c109og8kxp24afsc-stock-price099390:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwea1e2a109oqmksrbbi1
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-09-17099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,760원-65원-1.70%3,920원3,920원3,710원6,2222343.7만원8,208,283주308.6억원
cmu7dzwf21e2g109ob0n46v08fsc-stock-price099410:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwes1e2e109oxdqr24ss1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-09-17099410099410KR7099410003동방선기KOSDAQ3,220원40원1.26%3,180원3,265원3,140원33,3581억원14,000,000주450.8억원
cmu7dzwfl1e2k109oc7ds2r2ofsc-stock-price099430:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwfc1e2i109oxtp2f39h1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-09-17099430099430KR7099430001바이오플러스KOSDAQ3,310원50원1.53%3,260원3,340원3,230원119,8953.9억원61,640,722주2040.3억원
cmu7dzwg41e2o109oh0ijw341fsc-stock-price099440:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwfw1e2m109oh0j2gujm1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-09-17099440099440KR7099440000스맥KOSDAQ4,330원115원2.73%4,215원4,385원4,155원207,0968.8억원68,243,394주2954.9억원
cmu7dzwgo1e2s109o5mjgh6ejfsc-stock-price099520:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwgf1e2q109okfcwy4vh1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-09-17099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmu7dzwh91e2w109o6cmswmk5fsc-stock-price099750:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwh01e2u109o6p7axuas1
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-09-17099750099750KR7099750002이지케어텍KOSDAQ6,800원100원1.49%6,650원6,880원6,650원19,7131.3억원13,659,173주928.8억원
cmu7dzwhr1e30109ogbmrpngrfsc-stock-price100030:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwhi1e2y109o708expth1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-09-17100030100030KR7100030006인지소프트KOSDAQ20,250원50원0.25%20,150원20,550원20,100원6,8811.3억원3,283,714주664.9억원
cmu7dzwie1e34109o4j9yafl5fsc-stock-price100090:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwi21e32109oj0592j601
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-09-17100090100090KR7100090000SK오션플랜트KOSPI11,870원-100원-0.84%11,900원12,100원11,870원424,05650.6억원62,478,129주7416.1억원
cmu7dzwiy1e38109o9trqnyfjfsc-stock-price100120:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwio1e36109ogn1ee6kj1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-09-17100120100120KR7100120005뷰웍스KOSDAQ24,900원-300원-1.19%25,350원25,600원24,900원12,2403억원8,971,411주2233.8억원
cmu7dzwjh1e3c109o5mtuvdj0fsc-stock-price100130:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwj81e3a109ouyjn866z1
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-09-17100130100130KR7100130004동국S&CKOSDAQ1,420원-28원-1.93%1,450원1,496원1,420원1,217,32217.6억원57,143,000주811.4억원
cmu7dzwk01e3g109oqd238lpdfsc-stock-price100220:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwjr1e3e109o4kwlxx501
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-09-17100220100220KR7100220003비상교육KOSPI4,950원-20원-0.40%4,965원5,000원4,845원72,1673.5억원12,996,741주643.3억원
cmu7dzwl51e3o109ojg216ubbfsc-stock-price100590:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwkv1e3m109oq2umtaus1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-09-17100590100590KR7100590009머큐리KOSDAQ4,700원-125원-2.59%4,950원5,070원4,660원825,12839.7억원17,139,545주805.5억원
cmu7dzwlr1e3s109o9ghxzlo8fsc-stock-price100660:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwll1e3q109orytrqgc11
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-09-17100660100660KR7100660000서암기계공업KOSDAQ3,050원-10원-0.33%3,035원3,075원3,030원9,9413023.6만원12,600,000주384.3억원
cmu7dzwmc1e3w109oinlsfizpfsc-stock-price100700:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwm21e3u109o9tw6rbej1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-09-17100700100700KR7100700004세운메디칼KOSDAQ2,440원30원1.24%2,410원2,440원2,390원25,5186151만원43,800,000주1068.7억원
cmu7dzwmw1e40109onwc3k8bnfsc-stock-price100790:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwmm1e3y109ofwwbdjks1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-09-17100790100790KR7100790005미래에셋벤처투자KOSDAQ17,090원690원4.21%16,860원17,840원16,360원2,092,313358.4억원53,120,578주9078.3억원
cmu7dzwng1e44109oxz9qidodfsc-stock-price100840:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwn71e42109o5s9kgda61
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-09-17100840100840KR7100840008SNT에너지KOSPI37,350원-850원-2.23%38,100원38,300원36,600원252,51294.1억원20,680,783주7724.2억원
cmu7dzwo11e48109ohiht80uxfsc-stock-price101000:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwnr1e46109ohje7k78h1
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-09-17101000101000KR7101000008KS인더스트리KOSDAQ1,995원-70원-3.39%2,090원2,130원1,883원260,6465억원9,910,487주197.7억원
cmu7dzwol1e4c109ojaawsytwfsc-stock-price101140:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwoa1e4a109o3uqixy2n1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-09-17101140101140KR7101140002인바이오젠KOSPI4,890원-95원-1.91%4,960원5,010원4,705원9,2554418.8만원10,044,216주491.1억원
cmu7dzwp61e4g109ogdwpndrxfsc-stock-price101160:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwow1e4e109okdbdr2wl1
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-09-17101160101160KR7101160000월덱스KOSDAQ29,950원-350원-1.16%30,500원30,500원29,800원22,5136.7억원16,510,993주4945억원
cmu7dzwpq1e4k109or49cald3fsc-stock-price101170:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwpi1e4i109ov3zsr5lb1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-09-17101170101170KR7101170009우림피티에스KOSDAQ8,630원0원0.00%8,550원8,750원8,530원44,4573.8억원13,500,000주1165억원
cmu7dzwqb1e4o109o15vu6leyfsc-stock-price101240:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwq11e4m109of1magjge1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-09-17101240101240KR7101240000씨큐브KOSDAQ3,345원-35원-1.04%3,455원3,510원3,310원18,1056059.2만원11,357,052주379.8억원
cmu7dzwqw1e4s109oi646j91zfsc-stock-price101330:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwqm1e4q109oohvxt31v1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-09-17101330101330KR7101330009모베이스KOSDAQ3,515원30원0.86%3,485원3,540원3,445원24,5268583.8만원23,147,029주813.6억원
cmu7dzwrg1e4w109o83nq6ru2fsc-stock-price101360:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwr61e4u109ook5k8ori1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-09-17101360101360KR7101360006에코앤드림KOSDAQ7,580원10원0.13%7,600원7,710원7,580원12,7339706만원17,786,114주1348.1억원
cmu7dzws01e50109os21dr1g4fsc-stock-price101400:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwrq1e4y109olyzz1hxi1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-09-17101400101400KR7101400000엔시트론KOSDAQ1,761원115원6.99%1,630원1,761원1,615원236,4913.9억원11,741,788주206.7억원
cmu7dzwsi1e54109ouyowoynpfsc-stock-price101490:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzws91e52109oubt0u0cp1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-09-17101490101490KR7101490001에스앤에스텍KOSDAQ40,850원300원0.74%40,650원41,350원40,000원84,91234.6억원21,334,879주8715.2억원
cmu7dzwt51e58109obf1uzb7mfsc-stock-price101530:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwsw1e56109oow8wh4op1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-09-17101530101530KR7101530004해태제과식품KOSPI5,530원0원0.00%0원0원0원00원29,116,822주1610.1억원
cmu7dzwto1e5c109ohwcy97sxfsc-stock-price101670:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwtg1e5a109otbrjvwo61
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-09-17101670101670KR7101670008하이드로리튬KOSDAQ500원-3원-0.60%504원505원495원320,6311.6억원56,777,187주283.8억원
cmu7dzwua1e5g109oyfv69ortfsc-stock-price101680:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwu01e5e109opv85z8km1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-09-17101680101680KR7101680007한국정밀기계KOSDAQ2,965원5원0.17%2,975원2,975원2,860원10,3282989.5만원8,404,000주249.1억원
cmu7dzwuu1e5k109oboxttjubfsc-stock-price101730:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwuk1e5i109oi3r6jqvf1
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-09-17101730101730KR7101730000위메이드맥스KOSDAQ4,770원-270원-5.36%4,885원4,920원4,740원454,96521.7억원83,803,286주3997.4억원
cmu7dzwve1e5o109og5ngxlyffsc-stock-price101930:202609172026-09-17dayperiod2026-09-19 05:04:132026-09-19 05:04:13cmu7dzwv41e5m109oo4mara9b1
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-09-17101930101930KR7101930006인화정공KOSDAQ6,490원150원2.37%6,440원6,520원6,290원15,4349928.2만원45,694,671주2965.5억원
cmu7dzwvy1e5s109oe779p3hcfsc-stock-price101970:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwvp1e5q109o5p8zpmf41
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-09-17101970101970KR7101970002우양에이치씨KOSDAQ9,500원250원2.70%9,250원9,610원9,250원1,9291805.5만원14,790,009주1405억원
cmu7dzwwh1e5w109o4azbbqd9fsc-stock-price102120:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzww81e5u109ogvg218qf1
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-09-17102120102120KR7102120003어보브반도체KOSDAQ7,090원190원2.75%6,920원7,170원6,900원64,1324.5억원17,780,753주1260.6억원
cmu7dzwx01e60109oxhr5ba18fsc-stock-price102260:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwwr1e5y109onijfqd811
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-09-17102260102260KR7102260007동성케미컬KOSPI3,695원35원0.96%3,675원3,715원3,640원58,4782.1억원50,669,591주1872.2억원
cmu7dzwxm1e64109ovgem517ufsc-stock-price102370:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwxc1e62109ob1e94qxh1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-09-17102370102370KR7102370004케이옥션KOSDAQ2,900원35원1.22%2,865원2,950원2,865원20,8086020.2만원25,888,290주750.7억원
cmu7dzwy41e68109ovgtr4h3afsc-stock-price102460:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwxx1e66109omc4y957l1
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-09-17102460102460KR7102460003이연제약KOSPI10,090원20원0.20%10,100원10,150원10,000원19,7341.9억원18,586,811주1875.4억원
cmu7dzwyo1e6c109osh95dl34fsc-stock-price102710:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwyf1e6a109oas2jh08y1
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-09-17102710102710KR7102710001이엔에프테크놀로지KOSDAQ41,350원-50원-0.12%41,700원41,800원40,950원32,96413.6억원14,287,836주5908억원
cmu7dzwz81e6g109oi8v8aa9ffsc-stock-price102940:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwyz1e6e109oq31fxtq91
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-09-17102940102940KR7102940004코오롱생명과학KOSDAQ14,170원120원0.85%14,030원14,220원14,000원27,5333.8억원13,090,603주1854.9억원
cmu7dzwzs1e6k109o2xopthfbfsc-stock-price102950:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzwzi1e6i109ou8vnrzgu1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-09-17102950102950KR7102950003아하KONEX1,896원193원11.33%1,626원1,949원1,626원3,362572.6만원13,121,903주248.7억원
cmu7dzx0b1e6o109oz1l5ke8pfsc-stock-price103140:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzx021e6m109oraf9lodq1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-09-17103140103140KR7103140000풍산KOSPI78,100원1,300원1.69%77,000원78,900원77,000원109,86585.8억원28,024,278주2.1조원
cmu7dzx0u1e6s109oxkax2whpfsc-stock-price103230:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzx0l1e6q109okdkix4vu1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-09-17103230103230KR7103230009에스앤더블류KOSDAQ2,295원-5원-0.22%2,285원2,310원2,250원9,9602262만원7,200,000주165.2억원
cmu7dzx1f1e6w109omt4ufuqsfsc-stock-price103590:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzx151e6u109ocd06vefh1
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-09-17103590103590KR7103590006일진전기KOSPI70,200원-200원-0.28%70,700원71,400원69,300원211,725148.8억원47,685,390주3.3조원
cmu7dzx1y1e70109osf2n36r2fsc-stock-price103660:202609172026-09-17dayperiod2026-09-19 05:04:142026-09-19 05:04:14cmu7dzx1p1e6y109oqwu7kwjl1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-09-17103660103660KR7103660007씨앗KONEX1,498원-1원-0.07%1,499원1,499원1,498원27140.5만원6,017,471주90.1억원
97,644건 중 72,451–72,500← 이전1450 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬