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
cmu7dzoi21cbe109owhkhtu0ofsc-stock-price048910:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzohv1cbc109oi919ibzu1
{ "value": "048910", "scheme": "krx_code" }
{
  "value": "048910",
  "scheme": "krx_code"
}
—2026-09-17048910048910KR7048910004대원미디어KOSDAQ6,410원-60원-0.93%6,460원6,590원6,340원15,3089865.7만원12,578,946주806.3억원
cmu7dzoim1cbk109ouk4o7ddtfsc-stock-price049070:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoif1cbi109ow2lfn6j01
{ "value": "049070", "scheme": "krx_code" }
{
  "value": "049070",
  "scheme": "krx_code"
}
—2026-09-17049070049070KR7049070006인탑스KOSDAQ18,540원280원1.53%18,140원18,670원18,120원35,4506.5억원15,742,300주2918.6억원
cmu7dzoj61cbq109ofw3riw3lfsc-stock-price049080:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoix1cbo109op5s1sr7u1
{ "value": "049080", "scheme": "krx_code" }
{
  "value": "049080",
  "scheme": "krx_code"
}
—2026-09-17049080049080KR7049080005기가레인KOSDAQ10,340원-650원-5.91%11,820원11,970원10,040원2,510,185273.8억원8,488,334주877.6억원
cmu7dzojp1cbw109ocvq2nc1hfsc-stock-price049120:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoji1cbu109oxgkcixum1
{ "value": "049120", "scheme": "krx_code" }
{
  "value": "049120",
  "scheme": "krx_code"
}
—2026-09-17049120049120KR7049120009파인디앤씨KOSDAQ2,870원-80원-2.71%2,930원2,985원2,870원2,534743.9만원10,601,663주304.2억원
cmu7dzok91cc2109ocq0sf2rnfsc-stock-price049180:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzok11cc0109oaci5p53g1
{ "value": "049180", "scheme": "krx_code" }
{
  "value": "049180",
  "scheme": "krx_code"
}
—2026-09-17049180049180KR7049180003셀루메드KOSDAQ1,009원0원0.00%0원0원0원00원83,226,192주839.7억원
cmu7dzokt1cc8109ohp8ghsf6fsc-stock-price049430:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzokm1cc6109o3xw26pe21
{ "value": "049430", "scheme": "krx_code" }
{
  "value": "049430",
  "scheme": "krx_code"
}
—2026-09-17049430049430KR7049430002코메론KOSDAQ22,950원200원0.88%22,500원23,400원22,500원38,7378.9억원9,048,000주2076.5억원
cmu7dzole1cce109o64bjoly1fsc-stock-price049470:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzol61ccc109oi5ugke4q1
{ "value": "049470", "scheme": "krx_code" }
{
  "value": "049470",
  "scheme": "krx_code"
}
—2026-09-17049470049470KR7049470008비트플래닛KOSDAQ2,105원15원0.72%2,100원2,190원2,100원45,6329710만원23,544,899주495.6억원
cmu7dzoly1cck109oylnanli8fsc-stock-price049480:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzolq1cci109om35ir6cc1
{ "value": "049480", "scheme": "krx_code" }
{
  "value": "049480",
  "scheme": "krx_code"
}
—2026-09-17049480049480KR7049480007오픈베이스KOSDAQ1,934원2원0.10%1,943원1,972원1,915원127,2192.4억원31,422,383주607.7억원
cmu7dzomi1ccq109of7oz2dn3fsc-stock-price049520:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoma1cco109ogy1m0ni61
{ "value": "049520", "scheme": "krx_code" }
{
  "value": "049520",
  "scheme": "krx_code"
}
—2026-09-17049520049520KR7049520000유아이엘KOSDAQ3,785원-20원-0.53%3,805원3,825원3,755원30,1841.1억원30,842,625주1167.3억원
cmu7dzon21ccw109oq59t5wunfsc-stock-price049550:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzomt1ccu109o1ivra3do1
{ "value": "049550", "scheme": "krx_code" }
{
  "value": "049550",
  "scheme": "krx_code"
}
—2026-09-17049550049550KR7049550007잉크테크KOSDAQ3,450원-5원-0.14%3,460원3,460원3,400원1,388477.1만원19,606,277주676.4억원
cmu7dzonl1cd2109o0xzzsa56fsc-stock-price049630:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzond1cd0109o143s7o2x1
{ "value": "049630", "scheme": "krx_code" }
{
  "value": "049630",
  "scheme": "krx_code"
}
—2026-09-17049630049630KR7049630007재영솔루텍KOSDAQ7,270원270원3.86%7,040원7,380원7,020원322,14423.2억원23,365,139주1698.6억원
cmu7dzoo61cd8109o8hd0arkcfsc-stock-price049720:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzonx1cd6109oym7mx2js1
{ "value": "049720", "scheme": "krx_code" }
{
  "value": "049720",
  "scheme": "krx_code"
}
—2026-09-17049720049720KR7049720006고려신용정보KOSDAQ9,130원90원1.00%9,050원9,170원9,020원17,3611.5억원14,300,000주1305.5억원
cmu7dzoop1cde109o6nywex23fsc-stock-price049800:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzooh1cdc109otwvjzp6q1
{ "value": "049800", "scheme": "krx_code" }
{
  "value": "049800",
  "scheme": "krx_code"
}
—2026-09-17049800049800KR7049800006우진플라임KOSPI1,800원2원0.11%1,798원1,849원1,790원5,9591087.9만원20,000,000주360억원
cmu7dzopa1cdl109o7km8jno8fsc-stock-price049830:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzop01cdi109otjyk52kz1
{ "value": "049830", "scheme": "krx_code" }
{
  "value": "049830",
  "scheme": "krx_code"
}
—2026-09-17049830049830KR7049830003승일KOSDAQ6,340원20원0.32%6,390원6,390원6,250원909569.6만원6,132,112주388.7억원
cmu7dzoqf1cdy109otiup8lgofsc-stock-price049960:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoq41cdu109owyqewut11
{ "value": "049960", "scheme": "krx_code" }
{
  "value": "049960",
  "scheme": "krx_code"
}
—2026-09-17049960049960KR7049960008쎌바이오텍KOSDAQ15,400원10원0.06%15,680원15,680원15,280원3,2735032.9만원9,400,000주1447.6억원
cmu7dzorh1cea109ot07z5r26fsc-stock-price050110:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzor81ce7109og2w1ylm11
{ "value": "050110", "scheme": "krx_code" }
{
  "value": "050110",
  "scheme": "krx_code"
}
—2026-09-17050110050110KR7050110006캠시스KOSDAQ1,079원0원0.00%0원0원0원00원29,224,823주315.3억원
cmu7dzoso1cem109otf8h7i9qfsc-stock-price050760:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzose1cej109or0bya9fw1
{ "value": "050760", "scheme": "krx_code" }
{
  "value": "050760",
  "scheme": "krx_code"
}
—2026-09-17050760050760KR7050760008에스폴리텍KOSDAQ1,193원11원0.93%1,197원1,197원1,176원31,9293775.6만원16,334,678주194.8억원
cmu7dzotu1cey109o8l12dvlqfsc-stock-price050890:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzotk1ceu109o2cd5x8xz1
{ "value": "050890", "scheme": "krx_code" }
{
  "value": "050890",
  "scheme": "krx_code"
}
—2026-09-17050890050890KR7050890003쏠리드KOSDAQ9,340원230원2.52%9,220원9,740원8,950원2,670,576250.4억원60,756,534주5674.6억원
cmu7dzoux1cfa109o46sfn4nhfsc-stock-price051160:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoun1cf6109okziem0dj1
{ "value": "051160", "scheme": "krx_code" }
{
  "value": "051160",
  "scheme": "krx_code"
}
—2026-09-17051160051160KR7051160000지어소프트KOSDAQ11,980원2,060원20.77%10,000원12,890원9,850원4,229,915507억원15,474,430주1853.8억원
cmu7dzoz51cgj109okq7051myfsc-stock-price051600:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoyu1cgf109ozg5x3yfv1
{ "value": "051600", "scheme": "krx_code" }
{
  "value": "051600",
  "scheme": "krx_code"
}
—2026-09-17051600051600KR7051600005한전KPSKOSPI47,600원800원1.71%46,850원47,900원46,850원128,54260.9억원45,000,000주2.1조원
cmu7dzp0a1cgv109oxh8wn4e0fsc-stock-price051780:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp001cgs109occfu9h791
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-09-17051780051780KR7051780005큐로홀딩스KOSDAQ2,650원-50원-1.85%2,730원2,730원2,620원6,6791782만원7,600,024주201.4억원
cmu7dzp171ch7109omk213anafsc-stock-price051905:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp0x1ch3109o05dox7uq1
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-09-17051905051905KR7051901007LG생활건강우KOSPI104,400원-2,900원-2.70%107,500원107,900원104,300원6,5706.9억원2,096,259주2188.4억원
cmu7dzp2a1chj109omgf0qcsnfsc-stock-price051915:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp201chf109odpy6re4k1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-09-17051915051915KR7051911006LG화학우KOSPI117,300원-900원-0.76%118,300원119,200원116,800원16,56719.4억원7,688,800주9018.9억원
cmu7dzp3g1chv109oa1m7cyi5fsc-stock-price052020:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp361chs109oyd5lmhx01
{ "value": "052020", "scheme": "krx_code" }
{
  "value": "052020",
  "scheme": "krx_code"
}
—2026-09-17052020052020KR7052020005에스티큐브KOSDAQ7,330원-20원-0.27%7,330원7,450원7,150원127,0029.2억원67,983,291주4983.1억원
cmu7dzp4i1ci7109ohk8nzcq1fsc-stock-price052260:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp491ci4109ov2uedu3u1
{ "value": "052260", "scheme": "krx_code" }
{
  "value": "052260",
  "scheme": "krx_code"
}
—2026-09-17052260052260KR7052260007현대바이오랜드KOSDAQ4,030원15원0.37%4,015원4,090원3,955원21,3318522.2만원30,000,000주1209억원
cmu7dzp5j1cii109ods76osnyfsc-stock-price052330:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzp591cif109o34rr14bi1
{ "value": "052330", "scheme": "krx_code" }
{
  "value": "052330",
  "scheme": "krx_code"
}
—2026-09-17052330052330KR7052330008코텍KOSDAQ10,810원-120원-1.10%10,830원10,930원10,690원16,3161.7억원17,761,589주1920억원
cmu7dzp6j1civ109oc57g81tdfsc-stock-price052420:202609172026-09-17dayperiod2026-09-19 05:04:042026-09-19 05:04:04cmu7dzp6c1cir109ok2wu4wrq1
{ "value": "052420", "scheme": "krx_code" }
{
  "value": "052420",
  "scheme": "krx_code"
}
—2026-09-17052420052420KR7052420007오성첨단소재KOSDAQ9,590원10원0.10%9,580원9,750원9,500원21,2662억원9,742,009주934.2억원
cmu7dzp7n1cj7109oiyxcr1y2fsc-stock-price052600:202609172026-09-17dayperiod2026-09-19 05:04:042026-09-19 05:04:04cmu7dzp7d1cj3109o1vi5xzbg1
{ "value": "052600", "scheme": "krx_code" }
{
  "value": "052600",
  "scheme": "krx_code"
}
—2026-09-17052600052600KR7052600004한네트KOSDAQ2,925원-20원-0.68%2,975원2,975원2,880원8,7882556.5만원11,563,700주338.2억원
cmu7dzp8s1cjj109ousdosvgjfsc-stock-price052710:202609172026-09-17dayperiod2026-09-19 05:04:042026-09-19 05:04:04cmu7dzp8i1cjg109o7kx92nnk1
{ "value": "052710", "scheme": "krx_code" }
{
  "value": "052710",
  "scheme": "krx_code"
}
—2026-09-17052710052710KR7052710001아모텍KOSDAQ15,880원-120원-0.75%16,130원16,490원15,740원492,62178.7억원18,680,800주2966.5억원
cmu7dzp9z1cjv109orj04we3ofsc-stock-price052790:202609172026-09-17dayperiod2026-09-19 05:04:042026-09-19 05:04:04cmu7dzp9n1cjr109ot01qr2nv1
{ "value": "052790", "scheme": "krx_code" }
{
  "value": "052790",
  "scheme": "krx_code"
}
—2026-09-17052790052790KR7052790003액토즈소프트KOSDAQ4,110원-70원-1.67%4,225원4,225원4,080원19,4778021.4만원10,924,547주448.9억원
cmu7dzpb31ck7109oolq2g0wsfsc-stock-price052900:202609172026-09-17dayperiod2026-09-19 05:04:042026-09-19 05:04:04cmu7dzpat1ck3109oxnqtqare1
{ "value": "052900", "scheme": "krx_code" }
{
  "value": "052900",
  "scheme": "krx_code"
}
—2026-09-17052900052900KR7052900008KX하이텍KOSDAQ1,023원23원2.30%1,000원1,042원985원651,3076.6억원76,668,090주784.3억원
cmu7dzow91cfn109oba3xktycfsc-stock-price051370:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzow11cfl109oahkpooxv1
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-09-17051370051370KR7051370005인터플렉스KOSDAQ6,220원-10원-0.16%6,290원6,350원6,190원28,8571.8억원23,327,472주1450.9억원
cmu7dzowt1cft109oerbxf93rfsc-stock-price051380:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzowl1cfr109o2p95z0wm1
{ "value": "051380", "scheme": "krx_code" }
{
  "value": "051380",
  "scheme": "krx_code"
}
—2026-09-17051380051380KR7051380004피씨디렉트KOSDAQ1,548원-20원-1.28%1,586원1,586원1,537원23,3553616.4만원15,340,072주237.4억원
cmu7dzoxe1cfz109oovwusexufsc-stock-price051390:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzox51cfx109ot6vo8ssa1
{ "value": "051390", "scheme": "krx_code" }
{
  "value": "051390",
  "scheme": "krx_code"
}
—2026-09-17051390051390KR7051390003YWKOSDAQ4,010원-45원-1.11%4,190원4,190원4,010원1,137469.1만원11,355,368주455.3억원
cmu7dzoxy1cg5109o0e3uigd9fsc-stock-price051490:202609172026-09-17dayperiod2026-09-19 05:04:032026-09-19 05:04:03cmu7dzoxp1cg3109oqefna44a1
{ "value": "051490", "scheme": "krx_code" }
{
  "value": "051490",
  "scheme": "krx_code"
}
—2026-09-17051490051490KR7051490001나라엠앤디KOSDAQ2,690원-35원-1.28%2,725원2,725원2,615원9,3192481.7만원14,200,000주381.9억원
cmu7e0ddi1hfh109okr14ixebfsc-stock-price417860:202609172026-09-17dayperiod2026-09-19 05:04:352026-09-19 05:04:35cmu7e0dd71hff109o4h7klc5x1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-09-17417860417860KR7417860004오브젠KOSDAQ7,230원130원1.83%7,100원7,300원7,010원21,8161.5억원4,706,906주340.3억원
cmu7e0dcx1hfd109oezi1vgf5fsc-stock-price417840:202609172026-09-17dayperiod2026-09-19 05:04:352026-09-19 05:04:35cmu7e0dco1hfb109o75ucijex1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-09-17417840417840KR7417840006저스템KOSDAQ14,400원-130원-0.89%14,670원14,860원14,200원478,54669.1억원22,869,381주3293.1억원
cmu7e0dcd1hf9109op3b95835fsc-stock-price417790:202609172026-09-17dayperiod2026-09-19 05:04:352026-09-19 05:04:35cmu7e0dc41hf7109o6dcl6v941
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-09-17417790417790KR7417790003트루엔KOSDAQ6,630원-60원-0.90%6,690원6,760원6,500원28,0751.8억원10,468,391주694억원
cmu7e0dbv1hf5109o7zabcnvhfsc-stock-price417500:202609172026-09-17dayperiod2026-09-19 05:04:352026-09-19 05:04:35cmu7e0dbk1hf3109old0ontnr1
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-09-17417500417500KR7417500006제이아이테크KOSDAQ3,955원-35원-0.88%4,000원4,055원3,955원145,4305.8억원32,784,744주1296.6억원
cmu7e0ckg1h9u109odo3h9i6jfsc-stock-price393970:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0ck71h9s109opze6f9yc1
{ "value": "393970", "scheme": "krx_code" }
{
  "value": "393970",
  "scheme": "krx_code"
}
—2026-09-17393970393970KR7393970009대진첨단소재KOSDAQ2,825원0원0.00%0원0원0원00원17,850,820주504.2억원
cmu7e0cjw1h9q109op3hjqww3fsc-stock-price393890:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cjn1h9o109ocylsf1ot1
{ "value": "393890", "scheme": "krx_code" }
{
  "value": "393890",
  "scheme": "krx_code"
}
—2026-09-17393890393890KR7393890009더블유씨피KOSDAQ9,700원0원0.00%9,800원10,200원9,650원184,58018.3억원33,843,144주3282.7억원
cmu7e0cjd1h9m109o1ujf6w0sfsc-stock-price393210:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cj31h9k109ojt39ita11
{ "value": "393210", "scheme": "krx_code" }
{
  "value": "393210",
  "scheme": "krx_code"
}
—2026-09-17393210393210KR7393210000토마토시스템KOSDAQ2,155원-25원-1.15%2,180원2,215원2,150원31,3716786.1만원15,614,544주336.4억원
cmu7e0cis1h9i109okvim566hfsc-stock-price391710:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cij1h9g109ovnwl9njz1
{ "value": "391710", "scheme": "krx_code" }
{
  "value": "391710",
  "scheme": "krx_code"
}
—2026-09-17391710391710KR7391710001코닉오토메이션KOSDAQ1,341원-39원-2.83%1,359원1,415원1,307원532,8757.1억원42,620,470주571.5억원
cmu7e0ci91h9e109oz0ovjh7jfsc-stock-price390110:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0chz1h9c109odf5dby7l1
{ "value": "390110", "scheme": "krx_code" }
{
  "value": "390110",
  "scheme": "krx_code"
}
—2026-09-17390110390110KR7390110005애니메디솔루션KONEX332원43원14.88%300원332원300원1,86555.9만원9,697,047주32.1억원
cmu7e0chp1h9a109ozs5v8qwsfsc-stock-price389680:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0chf1h98109otukzeuz71
{ "value": "389680", "scheme": "krx_code" }
{
  "value": "389680",
  "scheme": "krx_code"
}
—2026-09-17389680389680KR7389680000유디엠텍KOSDAQ2,920원400원15.87%2,600원3,200원2,600원460,47813.2억원8,320,693주242.9억원
cmu7e0ch41h96109o06pe7dh3fsc-stock-price389650:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cgv1h94109o3wi5txpc1
{ "value": "389650", "scheme": "krx_code" }
{
  "value": "389650",
  "scheme": "krx_code"
}
—2026-09-17389650389650KR7389650003넥스트바이오메디컬KOSDAQ29,650원450원1.54%29,000원30,100원29,000원16,5284.8억원8,277,286주2454.2억원
cmu7e0cge1h91109omqvfz5vrfsc-stock-price389500:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cg51h8z109op2fz3kk81
{ "value": "389500", "scheme": "krx_code" }
{
  "value": "389500",
  "scheme": "krx_code"
}
—2026-09-17389500389500KR7389500000에스비비테크KOSDAQ40,000원-450원-1.11%41,000원41,250원39,750원67,06027억원6,663,472주2665.3억원
cmu7e0cfv1h8x109o5qwc077rfsc-stock-price389470:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cfm1h8v109o0g11e9aq1
{ "value": "389470", "scheme": "krx_code" }
{
  "value": "389470",
  "scheme": "krx_code"
}
—2026-09-17389470389470KR7389470006인벤티지랩KOSDAQ26,050원1,550원6.33%24,300원26,100원24,300원68,05817.3억원13,307,708주3466.6억원
cmu7e0cfb1h8t109o28040dntfsc-stock-price389260:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cf21h8r109o5fwr2b671
{ "value": "389260", "scheme": "krx_code" }
{
  "value": "389260",
  "scheme": "krx_code"
}
—2026-09-17389260389260KR7389260001대명에너지KOSDAQ12,970원10원0.08%13,060원13,180원12,900원42,1595.4억원17,916,325주2323.7억원
cmu7e0cet1h8p109ollfdbcktfsc-stock-price389140:202609172026-09-17dayperiod2026-09-19 05:04:342026-09-19 05:04:34cmu7e0cel1h8n109ott70ad381
{ "value": "389140", "scheme": "krx_code" }
{
  "value": "389140",
  "scheme": "krx_code"
}
—2026-09-17389140389140KR7389140005포바이포KOSDAQ5,350원40원0.75%5,360원5,370원5,230원16,5288796.1만원14,269,735주763.4억원
97,644건 중 74,501–74,550← 이전1491 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬