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
cmu7dzv2n1dsy109otkqluc8hfsc-stock-price090430:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv2e1dsw109o70v0a2a21
{ "value": "090430", "scheme": "krx_code" }
{
  "value": "090430",
  "scheme": "krx_code"
}
—2026-09-17090430090430KR7090430000아모레퍼시픽KOSPI143,100원-1,500원-1.04%146,000원148,100원142,500원157,294227.1억원58,492,759주8.3조원
cmu7dzv371dt2109o0ibpsgx0fsc-stock-price090435:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv2x1dt0109oaxwx0b941
{ "value": "090435", "scheme": "krx_code" }
{
  "value": "090435",
  "scheme": "krx_code"
}
—2026-09-17090435090435KR7090431008아모레퍼시픽우KOSPI44,600원-500원-1.11%45,100원45,850원44,400원17,6307.9억원10,557,830주4708.7억원
cmu7dzv3r1dt6109oktk4yk8dfsc-stock-price090460:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv3h1dt4109oflc13mz31
{ "value": "090460", "scheme": "krx_code" }
{
  "value": "090460",
  "scheme": "krx_code"
}
—2026-09-17090460090460KR7090460007비에이치KOSPI19,560원830원4.43%18,740원20,100원18,730원1,008,127197.1억원33,711,538주6593.9억원
cmu7dzv4c1dta109o7e18kmjlfsc-stock-price090470:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv421dt8109o9mf7jukt1
{ "value": "090470", "scheme": "krx_code" }
{
  "value": "090470",
  "scheme": "krx_code"
}
—2026-09-17090470090470KR7090470006제이스로보틱스KOSDAQ4,255원-25원-0.58%4,350원4,480원4,200원16,7377125.7만원17,476,594주743.6억원
cmu7dzv4v1dte109ocw0vbihbfsc-stock-price090710:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv4m1dtc109ob0tlekn91
{ "value": "090710", "scheme": "krx_code" }
{
  "value": "090710",
  "scheme": "krx_code"
}
—2026-09-17090710090710KR7090710005휴림로봇KOSDAQ6,130원40원0.66%6,150원6,220원6,080원531,51432.7억원119,559,029주7328.9억원
cmu7dzv5f1dti109o1o3mqxc5fsc-stock-price090850:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv561dtg109o81y47mvb1
{ "value": "090850", "scheme": "krx_code" }
{
  "value": "090850",
  "scheme": "krx_code"
}
—2026-09-17090850090850KR7090850009현대이지웰KOSDAQ5,010원0원0.00%5,000원5,020원4,930원28,4441.4억원22,477,903주1126.1억원
cmu7dzv5y1dtm109of7sax84kfsc-stock-price091120:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv5q1dtk109oovw4z4tx1
{ "value": "091120", "scheme": "krx_code" }
{
  "value": "091120",
  "scheme": "krx_code"
}
—2026-09-17091120091120KR7091120006이엠텍KOSDAQ5,050원95원1.92%4,885원5,150원4,850원45,6262.2억원17,132,936주865.2억원
cmu7dzv6l1dtq109om9knvr2vfsc-stock-price091340:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv6a1dto109op5fr32sv1
{ "value": "091340", "scheme": "krx_code" }
{
  "value": "091340",
  "scheme": "krx_code"
}
—2026-09-17091340091340KR7091340000S&K폴리텍KOSDAQ2,475원-5원-0.20%2,565원2,565원2,465원11,0202748만원11,703,721주289.6억원
cmu7dzv741dtu109oosh0d8h3fsc-stock-price091440:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv6u1dts109oo7c6b6sv1
{ "value": "091440", "scheme": "krx_code" }
{
  "value": "091440",
  "scheme": "krx_code"
}
—2026-09-17091440091440KR7091440008한울소재과학KOSDAQ2,845원145원5.37%2,705원2,900원2,705원442,09412.4억원36,390,319주1035.3억원
cmu7dzv7p1dty109omx86xngkfsc-stock-price091580:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv7f1dtw109oi5r5nk8z1
{ "value": "091580", "scheme": "krx_code" }
{
  "value": "091580",
  "scheme": "krx_code"
}
—2026-09-17091580091580KR7091580001상신이디피KOSDAQ21,550원-1,150원-5.07%22,850원23,050원21,450원299,03765.4억원13,328,219주2872.2억원
cmu7dzv871du2109ol71h9n31fsc-stock-price091590:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv7z1du0109oczgolncc1
{ "value": "091590", "scheme": "krx_code" }
{
  "value": "091590",
  "scheme": "krx_code"
}
—2026-09-17091590091590KR7091590000남화토건KOSDAQ6,360원-90원-1.40%6,450원6,650원6,180원198,86112.6억원11,740,000주746.6억원
cmu7dzv8r1du6109o9i7z3971fsc-stock-price091700:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv8j1du4109osacefl831
{ "value": "091700", "scheme": "krx_code" }
{
  "value": "091700",
  "scheme": "krx_code"
}
—2026-09-17091700091700KR7091700005파트론KOSDAQ5,250원-10원-0.19%5,240원5,300원5,220원47,4552.4억원50,000,000주2625억원
cmu7dzv9m1dua109oahls7rpufsc-stock-price091810:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv981du8109o03jum24p1
{ "value": "091810", "scheme": "krx_code" }
{
  "value": "091810",
  "scheme": "krx_code"
}
—2026-09-17091810091810KR7091810002트리니티항공KOSPI2,630원-35원-1.31%2,675원2,710원2,630원62,7521.6억원102,106,091주2685.3억원
cmu7dzva41due109or1ois2c3fsc-stock-price091970:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzv9v1duc109o3cttyst01
{ "value": "091970", "scheme": "krx_code" }
{
  "value": "091970",
  "scheme": "krx_code"
}
—2026-09-17091970091970KR7091970004LSK아이로봇KOSDAQ3,805원-95원-2.44%3,945원3,980원3,805원13,5705258.6만원7,534,780주286.6억원
cmu7dzvan1dui109o8m8z3uyufsc-stock-price092040:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzvad1dug109oklewkvrt1
{ "value": "092040", "scheme": "krx_code" }
{
  "value": "092040",
  "scheme": "krx_code"
}
—2026-09-17092040092040KR7092040005아미코젠KOSDAQ908원24원2.71%881원914원881원451,5084억원70,655,387주641.5억원
cmu7dzvb71dum109o7pbpgts0fsc-stock-price092070:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzvax1duk109ow119qak61
{ "value": "092070", "scheme": "krx_code" }
{
  "value": "092070",
  "scheme": "krx_code"
}
—2026-09-17092070092070KR7092070002디엔에프KOSDAQ12,200원800원7.02%11,550원12,520원11,380원37,6074.4억원11,571,858주1411.7억원
cmu7dzvbr1duq109oc2qi1r7gfsc-stock-price092130:202609172026-09-17dayperiod2026-09-19 05:04:112026-09-19 05:04:11cmu7dzvbh1duo109o5njsvj9e1
{ "value": "092130", "scheme": "krx_code" }
{
  "value": "092130",
  "scheme": "krx_code"
}
—2026-09-17092130092130KR7092130004이크레더블KOSDAQ14,410원90원0.63%14,350원14,460원14,260원8,4021.1억원12,043,600주1735.4억원
cmu7dzvcc1duu109oaeq9tbzufsc-stock-price092190:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvc31dus109o35jq4x5s1
{ "value": "092190", "scheme": "krx_code" }
{
  "value": "092190",
  "scheme": "krx_code"
}
—2026-09-17092190092190KR7092190008서울바이오시스KOSDAQ8,730원-50원-0.57%9,160원9,500원8,610원426,17838.6억원45,868,383주4004.3억원
cmu7dzvd11duy109oqes43izvfsc-stock-price092200:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvcp1duw109o02gggr861
{ "value": "092200", "scheme": "krx_code" }
{
  "value": "092200",
  "scheme": "krx_code"
}
—2026-09-17092200092200KR7092200005디아이씨KOSPI5,470원60원1.11%5,390원5,530원5,350원113,6016.2억원38,888,569주2127.2억원
cmu7dzvdm1dv2109okfxq7yayfsc-stock-price092220:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvdd1dv0109o99xmdmpy1
{ "value": "092220", "scheme": "krx_code" }
{
  "value": "092220",
  "scheme": "krx_code"
}
—2026-09-17092220092220KR7092220003KECKOSPI2,855원-150원-4.99%2,975원2,990원2,840원507,92614.5억원40,152,628주1146.3억원
cmu7dzve51dv6109ode3o97nxfsc-stock-price092230:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvdw1dv4109otu0nvt4v1
{ "value": "092230", "scheme": "krx_code" }
{
  "value": "092230",
  "scheme": "krx_code"
}
—2026-09-17092230092230KR7092230002KPX홀딩스KOSPI97,500원1,300원1.35%97,400원97,500원94,200원2,7282.6억원4,224,646주4119억원
cmu7dzvep1dv9109oprmteh3vfsc-stock-price092300:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzveg1dv8109oy5jnf1ra1
{ "value": "092300", "scheme": "krx_code" }
{
  "value": "092300",
  "scheme": "krx_code"
}
—2026-09-17092300092300KR7092300003현우산업KOSDAQ2,430원-10원-0.41%2,460원2,460원2,375원32,9507925.8만원20,149,871주489.6억원
cmu7dzvf51dvd109opz6bpr1jfsc-stock-price092440:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvew1dvb109oind5xumb1
{ "value": "092440", "scheme": "krx_code" }
{
  "value": "092440",
  "scheme": "krx_code"
}
—2026-09-17092440092440KR7092440007기신정기KOSPI1,874원-23원-1.21%1,872원1,897원1,872원18,5193480.6만원29,200,000주547.2억원
cmu7dzvfq1dvh109ofjh5lsgbfsc-stock-price092460:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvff1dvf109ov1ku3jxq1
{ "value": "092460", "scheme": "krx_code" }
{
  "value": "092460",
  "scheme": "krx_code"
}
—2026-09-17092460092460KR7092460005한라IMSKOSDAQ16,730원550원3.40%16,360원16,770원16,270원16,0682.6억원17,109,680주2862.4억원
cmu7dzvgb1dvl109o0jl2enm9fsc-stock-price092590:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvg21dvj109oq3f2w3mf1
{ "value": "092590", "scheme": "krx_code" }
{
  "value": "092590",
  "scheme": "krx_code"
}
—2026-09-17092590092590KR7092590009럭스피아KONEX619원79원14.63%619원619원619원21,238원7,291,098주45.1억원
cmu7dzvgw1dvp109otp70suupfsc-stock-price092600:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvgm1dvn109olin74pmo1
{ "value": "092600", "scheme": "krx_code" }
{
  "value": "092600",
  "scheme": "krx_code"
}
—2026-09-17092600092600KR7092600006앤씨앤KOSDAQ2,825원650원29.89%2,825원2,825원2,825원50,2561.4억원5,016,703주141.7억원
cmu7dzvhg1dvt109olk04jgv7fsc-stock-price092730:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvh71dvr109oam8w5xgf1
{ "value": "092730", "scheme": "krx_code" }
{
  "value": "092730",
  "scheme": "krx_code"
}
—2026-09-17092730092730KR7092730001네오팜KOSDAQ22,950원1,200원5.52%22,350원23,650원22,350원82,03118.9억원16,027,989주3678.4억원
cmu7dzvi01dvx109o4ywlivyrfsc-stock-price092780:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvhq1dvv109o15br2uds1
{ "value": "092780", "scheme": "krx_code" }
{
  "value": "092780",
  "scheme": "krx_code"
}
—2026-09-17092780092780KR7092780006DYPKOSPI3,155원85원2.77%3,145원3,290원3,030원45,5351.4억원13,168,460주415.4억원
cmu7dzvii1dw1109ojt8pfhwpfsc-stock-price092790:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvic1dvz109oeubijj7v1
{ "value": "092790", "scheme": "krx_code" }
{
  "value": "092790",
  "scheme": "krx_code"
}
—2026-09-17092790092790KR7092790005넥스틸KOSPI13,980원50원0.36%13,720원14,100원13,670원249,35134.7억원26,002,000주3635억원
cmu7dzvj11dw5109otut3apryfsc-stock-price092870:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvis1dw3109o3jr37wmk1
{ "value": "092870", "scheme": "krx_code" }
{
  "value": "092870",
  "scheme": "krx_code"
}
—2026-09-17092870092870KR7092870005엑시콘KOSDAQ33,700원1,700원5.31%32,100원34,200원31,900원259,23086.2억원13,050,797주4398.1억원
cmu7dzvjm1dw9109oj4henpbifsc-stock-price093050:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvjc1dw7109orlfy34jb1
{ "value": "093050", "scheme": "krx_code" }
{
  "value": "093050",
  "scheme": "krx_code"
}
—2026-09-17093050093050KR7093050003LFKOSPI21,950원-400원-1.79%22,250원22,400원21,950원8,3601.8억원29,240,000주6418.1억원
cmu7dzvk71dwd109o3htcotmmfsc-stock-price093190:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvjx1dwb109of1ci6voh1
{ "value": "093190", "scheme": "krx_code" }
{
  "value": "093190",
  "scheme": "krx_code"
}
—2026-09-17093190093190KR7093190007빅솔론KOSDAQ8,320원100원1.22%8,220원8,320원8,150원7,8146410.8만원19,238,905주1600.6억원
cmu7dzvkq1dwh109ocmbkwu1pfsc-stock-price093240:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvkh1dwf109okug6ew871
{ "value": "093240", "scheme": "krx_code" }
{
  "value": "093240",
  "scheme": "krx_code"
}
—2026-09-17093240093240KR7093240000형지엘리트KOSPI314원-9원-2.79%345원345원310원604,1501.9억원61,390,259주192.7억원
cmu7dzvla1dwl109o233ey3s5fsc-stock-price093320:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvl01dwj109oa0eu3o5p1
{ "value": "093320", "scheme": "krx_code" }
{
  "value": "093320",
  "scheme": "krx_code"
}
—2026-09-17093320093320KR7093320000케이아이엔엑스KOSDAQ137,400원-1,100원-0.79%137,700원138,500원137,000원3,6094.9억원4,880,000주6705.1억원
cmu7dzvlv1dwp109o4gk9lvnufsc-stock-price093370:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvll1dwn109opxo6d50a1
{ "value": "093370", "scheme": "krx_code" }
{
  "value": "093370",
  "scheme": "krx_code"
}
—2026-09-17093370093370KR7093370005후성KOSPI14,810원280원1.93%14,650원15,390원14,450원4,180,683624.1억원107,255,330주1.5조원
cmu7dzvme1dwt109ow90kc3sjfsc-stock-price093380:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvm41dwr109ottmhtu8o1
{ "value": "093380", "scheme": "krx_code" }
{
  "value": "093380",
  "scheme": "krx_code"
}
—2026-09-17093380093380KR7093380004풍강KOSDAQ3,080원0원0.00%3,120원3,120원2,990원29,7619140.8만원9,879,313주304.2억원
cmu7dzvn01dwx109osgq7cz7cfsc-stock-price093510:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvmp1dwv109ohrh4cr5h1
{ "value": "093510", "scheme": "krx_code" }
{
  "value": "093510",
  "scheme": "krx_code"
}
—2026-09-17093510093510KR7093510006엔지브이아이KONEX427원-75원-14.94%573원574원427원42,001원6,020,000주25.7억원
cmu7dzvnl1dx1109o2dks0x6efsc-stock-price093520:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvnc1dwz109o5lnh30px1
{ "value": "093520", "scheme": "krx_code" }
{
  "value": "093520",
  "scheme": "krx_code"
}
—2026-09-17093520093520KR7093520005매커스KOSDAQ26,450원50원0.19%26,200원26,950원25,950원6,8091.7억원11,901,837주3148억원
cmu7dzvo41dx5109ouisf9d1lfsc-stock-price093640:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvnv1dx3109o7fg44j2o1
{ "value": "093640", "scheme": "krx_code" }
{
  "value": "093640",
  "scheme": "krx_code"
}
—2026-09-17093640093640KR7093640001케이알엠KOSDAQ4,640원0원0.00%4,690원4,690원4,500원17,1167826.1만원32,843,716주1523.9억원
cmu7dzvoo1dx9109orqgpd7dffsc-stock-price093920:202609172026-09-17dayperiod2026-09-19 05:04:122026-09-19 05:04:12cmu7dzvof1dx7109o6gf8swfg1
{ "value": "093920", "scheme": "krx_code" }
{
  "value": "093920",
  "scheme": "krx_code"
}
—2026-09-17093920093920KR7093920007서원인텍KOSDAQ4,870원-25원-0.51%4,895원4,895원4,810원7,9113819.1만원18,600,000주905.8억원
cmu7dzxwt1ed3109otyoa6tg1fsc-stock-price114840:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxwj1ed1109ocg42xsbd1
{ "value": "114840", "scheme": "krx_code" }
{
  "value": "114840",
  "scheme": "krx_code"
}
—2026-09-17114840114840KR7114840002아이패밀리에스씨KOSDAQ8,600원330원3.99%8,290원8,600원8,290원28,1292.3억원16,681,385주1434.5억원
cmu7dzxxc1ed7109oc09nuieyfsc-stock-price114920:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxx51ed5109olgmpxdmn1
{ "value": "114920", "scheme": "krx_code" }
{
  "value": "114920",
  "scheme": "krx_code"
}
—2026-09-17114920114920KR7114920002대주이엔티KONEX2,795원-60원-2.10%0원0원0원00원3,469,500주96.9억원
cmu7dzxxv1edb109onasddbbufsc-stock-price115160:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxxm1ed9109obknfl1911
{ "value": "115160", "scheme": "krx_code" }
{
  "value": "115160",
  "scheme": "krx_code"
}
—2026-09-17115160115160KR7115160004휴맥스KOSDAQ5,740원-60원-1.03%5,900원5,900원5,720원5,7793346.8만원4,307,533주247.2억원
cmu7dzxyd1edf109o1905eq4yfsc-stock-price115180:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxy61edd109omkcygqm31
{ "value": "115180", "scheme": "krx_code" }
{
  "value": "115180",
  "scheme": "krx_code"
}
—2026-09-17115180115180KR7115180002큐리언트KOSDAQ22,400원450원2.05%22,000원23,600원21,500원118,82426.9억원37,534,151주8407.6억원
cmu7dzxyx1edj109o8nnggsbofsc-stock-price115310:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxyo1edh109oro9vt7eg1
{ "value": "115310", "scheme": "krx_code" }
{
  "value": "115310",
  "scheme": "krx_code"
}
—2026-09-17115310115310KR7115310005인포바인KOSDAQ9,450원-20원-0.21%9,370원9,570원9,350원3,0072837.9만원14,831,549주1401.5억원
cmu7dzxzm1edn109oa9pyyaqdfsc-stock-price115440:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxza1edl109opnm8gbic1
{ "value": "115440", "scheme": "krx_code" }
{
  "value": "115440",
  "scheme": "krx_code"
}
—2026-09-17115440115440KR7115440000우리넷KOSDAQ9,370원-300원-3.10%9,850원9,860원9,320원752,64471.8억원10,794,292주1011.4억원
cmu7dzy031edr109og7guq8bdfsc-stock-price115450:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzxzv1edp109oga8sc9sv1
{ "value": "115450", "scheme": "krx_code" }
{
  "value": "115450",
  "scheme": "krx_code"
}
—2026-09-17115450115450KR7115450009HLB테라퓨틱스KOSDAQ2,050원15원0.74%2,025원2,085원2,010원122,4712.4억원94,683,294주1941억원
cmu7dzy0v1edv109o2uesp38pfsc-stock-price115480:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzy0g1edt109o05i1p7nr1
{ "value": "115480", "scheme": "krx_code" }
{
  "value": "115480",
  "scheme": "krx_code"
}
—2026-09-17115480115480KR7115480006씨유메디칼KOSDAQ2,320원-35원-1.49%2,355원2,400원2,300원3,252757.4만원12,124,911주281.2억원
cmu7dzy1q1edz109ony2jtn0dfsc-stock-price115500:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzy1a1edy109o8th6lebh1
{ "value": "115500", "scheme": "krx_code" }
{
  "value": "115500",
  "scheme": "krx_code"
}
—2026-09-17115500115500KR7115500001케이씨에스KOSDAQ10,060원-140원-1.37%10,210원10,460원10,050원244,47025억원12,000,000주1207.2억원
cmu7dzy261ee3109obmjb772hfsc-stock-price115530:202609172026-09-17dayperiod2026-09-19 05:04:152026-09-19 05:04:15cmu7dzy201ee1109o4dg0zz031
{ "value": "115530", "scheme": "krx_code" }
{
  "value": "115530",
  "scheme": "krx_code"
}
—2026-09-17115530115530KR7115530008씨엔플러스KOSDAQ2,600원-10원-0.38%2,610원2,725원2,470원14,4203675.8만원8,582,055주223.1억원
97,644건 중 73,401–73,450← 이전1469 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬