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
cmuej6yfz2bkv109owyqfbt0ufsc-stock-price198080:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6yfv2bkt109ow609srt41
{ "value": "198080", "scheme": "krx_code" }
{
  "value": "198080",
  "scheme": "krx_code"
}
—2026-09-22198080198080KR7198080004캐프KOSDAQ2,135원0원0.00%2,125원2,140원2,100원22,8584842.4만원21,535,185주459.7억원
cmuej6yga2bkz109o5nw0u4r5fsc-stock-price198440:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6yg52bkx109ocwysb4ta1
{ "value": "198440", "scheme": "krx_code" }
{
  "value": "198440",
  "scheme": "krx_code"
}
—2026-09-22198440198440KR7198440000강동씨앤엘KOSDAQ1,622원-29원-1.76%1,684원1,689원1,611원727,21411.8억원60,931,896주988.3억원
cmuej6ygj2bl3109otbt3ed85fsc-stock-price198940:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6ygf2bl1109o4kkzj5tr1
{ "value": "198940", "scheme": "krx_code" }
{
  "value": "198940",
  "scheme": "krx_code"
}
—2026-09-22198940198940KR7198940009한주라이트메탈KOSDAQ1,339원-6원-0.45%1,344원1,354원1,330원15,9182127.2만원19,909,760주266.5억원
cmuej6ygv2bl7109oyws4h799fsc-stock-price199150:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6ygq2bl5109ohxvbi05b1
{ "value": "199150", "scheme": "krx_code" }
{
  "value": "199150",
  "scheme": "krx_code"
}
—2026-09-22199150199150KR7199150004데이터스트림즈KONEX1,621원-245원-13.13%1,606원1,800원1,606원50685.1만원4,268,613주69.1억원
cmuej6yh52blb109orge4reb7fsc-stock-price199290:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6yh02bl9109o960uoc641
{ "value": "199290", "scheme": "krx_code" }
{
  "value": "199290",
  "scheme": "krx_code"
}
—2026-09-22199290199290KR7199290008바이오프로테크KONEX400원15원3.90%400원400원400원1400원17,025,192주68.1억원
cmuej6yhf2blf109o6jbfobkxfsc-stock-price199430:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6yha2bld109ozp6dkzjw1
{ "value": "199430", "scheme": "krx_code" }
{
  "value": "199430",
  "scheme": "krx_code"
}
—2026-09-22199430199430KR7199430000케이엔알시스템KOSDAQ18,180원-520원-2.78%18,710원18,820원18,130원78,85214.5억원11,197,043주2035.6억원
cmuej6yho2blj109opwf5dvuufsc-stock-price199480:202609222026-09-22dayperiod2026-09-24 05:04:032026-09-24 05:04:03cmuej6yhk2blh109o80jn9ljh1
{ "value": "199480", "scheme": "krx_code" }
{
  "value": "199480",
  "scheme": "krx_code"
}
—2026-09-22199480199480KR7199480005뱅크웨어글로벌KOSDAQ3,980원-10원-0.25%4,015원4,015원3,915원11,5264591.2만원10,196,588주405.8억원
cmuej6yhz2bln109ops3190tmfsc-stock-price199550:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yhu2bll109ok184paet1
{ "value": "199550", "scheme": "krx_code" }
{
  "value": "199550",
  "scheme": "krx_code"
}
—2026-09-22199550199550KR7199550005레이저옵텍KOSDAQ3,170원40원1.28%3,190원3,260원3,035원44,9811.3억원14,845,791주470.6억원
cmuej6yia2blr109om8rp9k4gfsc-stock-price199730:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yi52blp109oacw6zp1s1
{ "value": "199730", "scheme": "krx_code" }
{
  "value": "199730",
  "scheme": "krx_code"
}
—2026-09-22199730199730KR7199730003바이오인프라KOSDAQ795원17원2.19%770원817원682원108,5948093.8만원4,864,367주38.6억원
cmuej6yik2blv109o8zr5htkafsc-stock-price199800:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yif2blt109o7oh7aaeh1
{ "value": "199800", "scheme": "krx_code" }
{
  "value": "199800",
  "scheme": "krx_code"
}
—2026-09-22199800199800KR7199800004툴젠KOSDAQ34,100원1,500원4.60%32,600원35,350원32,450원43,41014.7억원8,997,629주3068.1억원
cmuej6yiv2blz109omsf4s91zfsc-stock-price199820:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yip2blx109o9yw94bf11
{ "value": "199820", "scheme": "krx_code" }
{
  "value": "199820",
  "scheme": "krx_code"
}
—2026-09-22199820199820KR7199820002제일일렉트릭KOSDAQ7,680원-40원-0.52%7,920원7,920원7,580원197,90915.3억원22,220,000주1706.4억원
cmuej6yj42bm3109ovmg11bibfsc-stock-price200130:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yj02bm1109o11o6iidd1
{ "value": "200130", "scheme": "krx_code" }
{
  "value": "200130",
  "scheme": "krx_code"
}
—2026-09-22200130200130KR7200130003콜마비앤에이치KOSDAQ7,670원-50원-0.65%7,760원7,810원7,630원36,9092.8억원28,775,558주2207억원
cmuej6yje2bm7109o0i2a1s5qfsc-stock-price200230:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yja2bm5109ojko5os0l1
{ "value": "200230", "scheme": "krx_code" }
{
  "value": "200230",
  "scheme": "krx_code"
}
—2026-09-22200230200230KR7200230001텔콘RF제약KOSDAQ2,160원-30원-1.37%2,190원2,200원2,150원6,1351332.7만원9,482,269주204.8억원
cmuej6yjo2bmb109o4fooy7x6fsc-stock-price200350:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yjk2bm9109ou9vmkpho1
{ "value": "200350", "scheme": "krx_code" }
{
  "value": "200350",
  "scheme": "krx_code"
}
—2026-09-22200350200350KR7200350007아티스트스튜디오KOSDAQ2,470원-5원-0.20%2,530원2,570원2,450원31,3887864.3만원9,996,025주246.9억원
cmuej6yjy2bmf109o83elnbpmfsc-stock-price200470:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yju2bmd109odtyzsesu1
{ "value": "200470", "scheme": "krx_code" }
{
  "value": "200470",
  "scheme": "krx_code"
}
—2026-09-22200470200470KR7200470003에이팩트KOSDAQ7,820원-230원-2.86%8,180원8,250원7,710원955,84676.2억원43,823,556주3427억원
cmuej6yka2bmj109ocbv7ho8rfsc-stock-price200580:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yk42bmh109o61533qr01
{ "value": "200580", "scheme": "krx_code" }
{
  "value": "200580",
  "scheme": "krx_code"
}
—2026-09-22200580200580KR7200580009메디쎄이KONEX10,430원80원0.77%10,350원10,430원10,300원835862.8만원3,726,079주388.6억원
cmuej6yp62boc109ojv4i7b9jfsc-stock-price205100:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yp12boa109orkvwufhw1
{ "value": "205100", "scheme": "krx_code" }
{
  "value": "205100",
  "scheme": "krx_code"
}
—2026-09-22205100205100KR7205100001엑셈KOSDAQ1,379원-41원-2.89%1,441원1,441원1,379원682,7869.5억원67,539,374주931.3억원
cmuej6ypg2bog109obxrthw9cfsc-stock-price205470:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ypb2boe109o5ebnem3h1
{ "value": "205470", "scheme": "krx_code" }
{
  "value": "205470",
  "scheme": "krx_code"
}
—2026-09-22205470205470KR7205470008휴마시스KOSDAQ2,620원-35원-1.32%2,660원2,700원2,580원45,5581.1억원24,675,001주646.4억원
cmuej6ypp2bok109oum1m6wvvfsc-stock-price205500:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ypl2boi109o6zlysb5f1
{ "value": "205500", "scheme": "krx_code" }
{
  "value": "205500",
  "scheme": "krx_code"
}
—2026-09-22205500205500KR7205500002넥써쓰KOSDAQ1,799원-36원-1.96%1,868원1,870원1,770원113,9302억원83,561,797주1503.2억원
cmuej6yq02boo109oo7g7o84hfsc-stock-price206400:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ypv2bom109owdb8isvj1
{ "value": "206400", "scheme": "krx_code" }
{
  "value": "206400",
  "scheme": "krx_code"
}
—2026-09-22206400206400KR7206400004베노티앤알KOSDAQ656원1원0.15%655원677원645원40,0182622.2만원37,510,158주246억원
cmuej6yqc2bos109o6nwaldk6fsc-stock-price206560:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yq62boq109ochkf0nmj1
{ "value": "206560", "scheme": "krx_code" }
{
  "value": "206560",
  "scheme": "krx_code"
}
—2026-09-22206560206560KR7206560005덱스터KOSDAQ919원36원4.08%918원1,009원884원340,0123.1억원25,411,736주233.5억원
cmuej6yql2bow109o9kie7lenfsc-stock-price206640:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yqh2bou109oc5sai3kv1
{ "value": "206640", "scheme": "krx_code" }
{
  "value": "206640",
  "scheme": "krx_code"
}
—2026-09-22206640206640KR7206640005바디텍메드KOSDAQ9,300원-150원-1.59%9,440원9,440원9,250원36,2893.3억원21,907,921주2037.4억원
cmuej6yqv2bp0109o7uzzkgq0fsc-stock-price206650:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yqr2boy109ov5tyrrcr1
{ "value": "206650", "scheme": "krx_code" }
{
  "value": "206650",
  "scheme": "krx_code"
}
—2026-09-22206650206650KR7206650004유바이오로직스KOSDAQ8,320원-50원-0.60%8,350원8,470원8,300원81,0826.7억원36,752,307주3057.7억원
cmuej6yr82bp4109o5q0qcahsfsc-stock-price206950:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yr42bp2109onf39s4bg1
{ "value": "206950", "scheme": "krx_code" }
{
  "value": "206950",
  "scheme": "krx_code"
}
—2026-09-22206950206950KR7206950008볼빅KONEX1,613원-284원-14.97%1,613원1,613원1,613원11,613원14,077,265주227억원
cmuej6yrh2bp8109o5jdrl5kffsc-stock-price207490:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yrd2bp6109o8iyio13d1
{ "value": "207490", "scheme": "krx_code" }
{
  "value": "207490",
  "scheme": "krx_code"
}
—2026-09-22207490207490KR7207490004에이펙스인텍KONEX6,400원0원0.00%0원0원0원00원3,600,000주230.4억원
cmuej6yrs2bpc109ooy0pjsb9fsc-stock-price207760:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yro2bpa109obkdysg1x1
{ "value": "207760", "scheme": "krx_code" }
{
  "value": "207760",
  "scheme": "krx_code"
}
—2026-09-22207760207760KR7207760000미스터블루KOSDAQ2,070원-5원-0.24%2,060원2,095원2,035원14,7163037.5만원16,615,956주343.9억원
cmuej6ys32bpg109o01vrwv7cfsc-stock-price207940:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yry2bpe109oo3tqejtd1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스2026-09-22207940207940KR7207940008삼성바이오로직스KOSPI1,391,000원-11,000원-0.78%1,407,000원1,408,000원1,389,000원30,116420억원46,290,951주64.3조원
cmuej6ysd2bpk109osaxgl26tfsc-stock-price208140:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ys92bpi109oncwfeh4r1
{ "value": "208140", "scheme": "krx_code" }
{
  "value": "208140",
  "scheme": "krx_code"
}
—2026-09-22208140208140KR7208140004정다운KOSDAQ2,255원0원0.00%2,265원2,265원2,235원17,9744041.2만원32,684,246주737억원
cmuej6yso2bpo109oq2u3w26rfsc-stock-price208350:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ysj2bpm109oj5vz4lnf1
{ "value": "208350", "scheme": "krx_code" }
{
  "value": "208350",
  "scheme": "krx_code"
}
—2026-09-22208350208350KR7208350009지란지교시큐리티KOSDAQ3,000원-30원-0.99%3,030원3,030원3,000원5,1151539.8만원8,101,570주243억원
cmuej6yme2bnb109o9iu4hkzafsc-stock-price203400:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yma2bn9109ohxuup3eb1
{ "value": "203400", "scheme": "krx_code" }
{
  "value": "203400",
  "scheme": "krx_code"
}
—2026-09-22203400203400KR7203400007에이비온KOSDAQ676원0원0.00%0원0원0원00원90,101,304주609억원
cmuej6ymp2bnf109osb18knf7fsc-stock-price203450:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ymk2bnd109oblcmfobv1
{ "value": "203450", "scheme": "krx_code" }
{
  "value": "203450",
  "scheme": "krx_code"
}
—2026-09-22203450203450KR7203450002유니온바이오메트릭스KOSDAQ2,700원15원0.56%2,685원2,700원2,635원23,0966226.5만원14,079,007주380.1억원
cmuej6ymy2bnj109o6n24wm16fsc-stock-price203650:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ymu2bnh109oa4s36ha81
{ "value": "203650", "scheme": "krx_code" }
{
  "value": "203650",
  "scheme": "krx_code"
}
—2026-09-22203650203650KR7203650007드림시큐리티KOSDAQ2,690원5원0.19%2,790원2,840원2,650원3,785,438104.3억원101,704,484주2735.8억원
cmuej6yn92bnn109o63jrwj1cfsc-stock-price204020:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yn42bnl109o5wc8ho9i1
{ "value": "204020", "scheme": "krx_code" }
{
  "value": "204020",
  "scheme": "krx_code"
}
—2026-09-22204020204020KR7204020002그리티KOSDAQ1,766원-4원-0.23%1,753원1,792원1,745원29,0475146.1만원19,450,832주343.5억원
cmuej6ynj2bnr109o9ywch6fwfsc-stock-price204270:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ynf2bnp109o427savg91
{ "value": "204270", "scheme": "krx_code" }
{
  "value": "204270",
  "scheme": "krx_code"
}
—2026-09-22204270204270KR7204270003제이앤티씨KOSDAQ25,050원-150원-0.60%25,200원26,750원24,500원1,955,632498.5억원57,848,466주1.4조원
cmuej6ynt2bnv109o28bk4eozfsc-stock-price204320:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ynp2bnt109o2w98bn7i1
{ "value": "204320", "scheme": "krx_code" }
{
  "value": "204320",
  "scheme": "krx_code"
}
—2026-09-22204320204320KR7204320006HL만도KOSPI45,800원-1,500원-3.17%47,500원48,250원45,700원385,429179.9억원46,957,120주2.1조원
cmuej6yo32bnz109oo4fd1vp0fsc-stock-price204610:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6ynz2bnx109oplk9cr7q1
{ "value": "204610", "scheme": "krx_code" }
{
  "value": "204610",
  "scheme": "krx_code"
}
—2026-09-22204610204610KR7204610000티쓰리KOSDAQ2,970원0원0.00%2,975원3,015원2,940원63,0781.8억원55,726,220주1655억원
cmuej6yoh2bo4109oze0v91k6fsc-stock-price204620:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yod2bo2109ouikpvnzf1
{ "value": "204620", "scheme": "krx_code" }
{
  "value": "204620",
  "scheme": "krx_code"
}
—2026-09-22204620204620KR7204620009글로벌텍스프리KOSDAQ5,850원10원0.17%5,830원5,880원5,670원706,90940.9억원70,283,330주4111.5억원
cmuej6yor2bo8109oly6dfeqffsc-stock-price204840:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6yon2bo6109obqmmoy831
{ "value": "204840", "scheme": "krx_code" }
{
  "value": "204840",
  "scheme": "krx_code"
}
—2026-09-22204840204840KR7204840003지엘팜텍KOSDAQ4,460원0원0.00%4,550원4,550원4,300원35,7051.5억원15,509,801주691.7억원
cmuej6z9b2bw1109or6tfjmthfsc-stock-price218410:202609222026-09-22dayperiod2026-09-24 05:04:042026-09-24 05:04:04cmuej6z962bvz109odepnk88b1
{ "value": "218410", "scheme": "krx_code" }
{
  "value": "218410",
  "scheme": "krx_code"
}
—2026-09-22218410218410KR7218410009RFHICKOSDAQ59,000원-700원-1.17%60,900원60,900원58,200원582,477345.2억원26,575,442주1.5조원
cmuej6z9o2bw5109opn4xiz4qfsc-stock-price219130:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6z9k2bw3109oshfdoezg1
{ "value": "219130", "scheme": "krx_code" }
{
  "value": "219130",
  "scheme": "krx_code"
}
—2026-09-22219130219130KR7219130002타이거일렉KOSDAQ76,900원1,200원1.59%75,700원78,000원74,000원17,49613.4억원6,314,290주4855.6억원
cmuej6z9z2bw9109o6b1kh7lcfsc-stock-price219420:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6z9t2bw7109oo587tfui1
{ "value": "219420", "scheme": "krx_code" }
{
  "value": "219420",
  "scheme": "krx_code"
}
—2026-09-22219420219420KR7219420007링크제니시스KOSDAQ3,205원-130원-3.90%3,310원3,340원3,205원30,1839837.6만원11,469,507주367.5억원
cmuej6za92bwd109oiohqze55fsc-stock-price219550:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6za32bwb109olg0waxki1
{ "value": "219550", "scheme": "krx_code" }
{
  "value": "219550",
  "scheme": "krx_code"
}
—2026-09-22219550219550KR7219550001디와이디KOSDAQ1,125원9원0.81%1,073원1,160원1,073원16,9251898.1만원41,379,210주465.5억원
cmuej6zai2bwh109ot3sgeoy9fsc-stock-price219750:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zad2bwf109o0h04uydq1
{ "value": "219750", "scheme": "krx_code" }
{
  "value": "219750",
  "scheme": "krx_code"
}
—2026-09-22219750219750KR7219750007한국비티비KOSDAQ1,620원-9원-0.55%1,637원1,642원1,602원14,5952372.8만원13,085,377주211.9억원
cmuej6zat2bwl109optajlmgcfsc-stock-price220100:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zao2bwj109o3f718mn61
{ "value": "220100", "scheme": "krx_code" }
{
  "value": "220100",
  "scheme": "krx_code"
}
—2026-09-22220100220100KR7220100002퓨쳐켐KOSDAQ5,980원-180원-2.92%6,200원6,200원5,950원172,76210.4억원22,427,420주1341.1억원
cmuej6zb32bwp109oyoqrdjqxfsc-stock-price220180:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zay2bwn109o2r6re8yp1
{ "value": "220180", "scheme": "krx_code" }
{
  "value": "220180",
  "scheme": "krx_code"
}
—2026-09-22220180220180KR7220180004폴라리스AI핸디KOSDAQ1,389원16원1.17%1,385원1,399원1,364원2,283317.4만원23,930,842주332.3억원
cmuej6zbc2bwt109o9ssyi1zvfsc-stock-price220260:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zb82bwr109ogv1o94e11
{ "value": "220260", "scheme": "krx_code" }
{
  "value": "220260",
  "scheme": "krx_code"
}
—2026-09-22220260220260KR7220260004켐트로스KOSDAQ3,860원-25원-0.64%4,025원4,025원3,750원69,1372.6억원32,072,055주1237.9억원
cmuej6zbn2bwx109o5dko3z0dfsc-stock-price221800:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zbh2bwv109oefru7uoh1
{ "value": "221800", "scheme": "krx_code" }
{
  "value": "221800",
  "scheme": "krx_code"
}
—2026-09-22221800221800KR7221800006지구홀딩스KOSDAQ3,510원-110원-3.04%3,625원3,980원3,465원69,9632.4억원16,318,851주572.7억원
cmuej6zbx2bx1109oimidpe3efsc-stock-price221840:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zbs2bwz109ofzh0hwyq1
{ "value": "221840", "scheme": "krx_code" }
{
  "value": "221840",
  "scheme": "krx_code"
}
—2026-09-22221840221840KR7221840002하이즈항공KOSDAQ2,090원10원0.48%2,080원2,090원2,030원6,3441306.3만원18,700,561주390.8억원
cmuej6zc72bx5109ogl8suecxfsc-stock-price221980:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zc22bx3109otbh2c6ox1
{ "value": "221980", "scheme": "krx_code" }
{
  "value": "221980",
  "scheme": "krx_code"
}
—2026-09-22221980221980KR7221980006케이디켐KOSDAQ9,590원140원1.48%9,520원9,590원9,380원1,2471186.7만원4,034,800주386.9억원
cmuej6zcg2bx9109o48dhplgtfsc-stock-price222040:202609222026-09-22dayperiod2026-09-24 05:04:052026-09-24 05:04:05cmuej6zcc2bx7109oicfvla2y1
{ "value": "222040", "scheme": "krx_code" }
{
  "value": "222040",
  "scheme": "krx_code"
}
—2026-09-22222040222040KR7222040008코스맥스엔비티KOSDAQ7,350원-80원-1.08%7,440원7,460원7,090원95,0856.9억원20,628,000주1516.1억원
106,262건 중 82,201–82,250← 이전1645 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬