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
cmun3u24q2wt5109olt7ofeq9fsc-stock-price149950:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u24k2wt3109owg243zr91
{ "value": "149950", "scheme": "krx_code" }
{
  "value": "149950",
  "scheme": "krx_code"
}
—2026-09-28149950149950KR7149950008아바텍KOSDAQ11,650원-470원-3.88%12,170원12,170원11,590원86,93710.2억원13,667,703주1592.2억원
cmun3u2502wt9109oi2wb0gnwfsc-stock-price149980:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u24v2wt7109ohq5bptqk1
{ "value": "149980", "scheme": "krx_code" }
{
  "value": "149980",
  "scheme": "krx_code"
}
—2026-09-28149980149980KR7149980005하이로닉KOSDAQ4,590원-80원-1.71%4,610원4,630원4,535원4,7432181.8만원17,199,046주789.4억원
cmun3u25a2wtd109ozvdkxfrzfsc-stock-price150900:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2552wtb109olhsgr24u1
{ "value": "150900", "scheme": "krx_code" }
{
  "value": "150900",
  "scheme": "krx_code"
}
—2026-09-28150900150900KR7150900009파수AIKOSDAQ4,015원35원0.88%3,980원4,085원3,895원73,3272.9억원11,703,922주469.9억원
cmun3u25l2wth109oscqhrazhfsc-stock-price151860:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u25g2wtf109obti5bela1
{ "value": "151860", "scheme": "krx_code" }
{
  "value": "151860",
  "scheme": "krx_code"
}
—2026-09-28151860151860KR7151860004KG에코솔루션KOSDAQ5,440원50원0.93%5,430원5,480원5,370원57,5643.1억원47,603,002주2589.6억원
cmun3u25v2wtl109o0pqruyudfsc-stock-price153460:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u25q2wtj109owst2jpdn1
{ "value": "153460", "scheme": "krx_code" }
{
  "value": "153460",
  "scheme": "krx_code"
}
—2026-09-28153460153460KR7153460001네이블KOSDAQ5,520원0원0.00%5,370원5,580원5,370원1,245684.8만원6,530,014주360.4억원
cmun3u2662wtp109o316rfp5hfsc-stock-price153490:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2612wtn109o7s3g85dl1
{ "value": "153490", "scheme": "krx_code" }
{
  "value": "153490",
  "scheme": "krx_code"
}
—2026-09-28153490153490KR7153490008우리이앤엘하루틴KOSDAQ3,180원20원0.63%3,215원3,215원3,055원2,934922.5만원10,296,000주327.4억원
cmun3u26g2wtt109ok15r3x1nfsc-stock-price153710:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u26b2wtr109oeaomx6141
{ "value": "153710", "scheme": "krx_code" }
{
  "value": "153710",
  "scheme": "krx_code"
}
—2026-09-28153710153710KR7153710009옵티팜KOSDAQ4,685원110원2.40%4,575원4,770원4,575원7,9033660.6만원14,669,958주687.2억원
cmun3u26q2wtx109oxs4v8xxrfsc-stock-price153890:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u26m2wtv109ocp40k2s41
{ "value": "153890", "scheme": "krx_code" }
{
  "value": "153890",
  "scheme": "krx_code"
}
—2026-09-28153890153890KR7153890009져스텍KOSDAQ10,820원820원8.20%10,000원12,070원9,880원2,708,669306.8억원12,050,305주1303.8억원
cmun3u2712wu1109olneqotbxfsc-stock-price154030:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u26w2wtz109o9oeikxvy1
{ "value": "154030", "scheme": "krx_code" }
{
  "value": "154030",
  "scheme": "krx_code"
}
—2026-09-28154030154030KR7154030001아시아종묘KOSDAQ1,597원-3원-0.19%1,625원1,625원1,521원46,2567344.7만원12,061,867주192.6억원
cmun3u27b2wu5109of78anuftfsc-stock-price154040:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2772wu3109ob6orrvdq1
{ "value": "154040", "scheme": "krx_code" }
{
  "value": "154040",
  "scheme": "krx_code"
}
—2026-09-28154040154040KR7154040000다산솔루에타KOSDAQ9,780원-770원-7.30%9,500원10,760원8,920원14,2051.3억원2,161,561주211.4억원
cmun3u27l2wu9109oaxzk4o3bfsc-stock-price155650:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u27g2wu7109o1dn7hz5x1
{ "value": "155650", "scheme": "krx_code" }
{
  "value": "155650",
  "scheme": "krx_code"
}
—2026-09-28155650155650KR7155650005와이엠씨KOSDAQ3,410원140원4.28%3,215원3,440원3,215원92,0103억원18,974,358주647억원
cmun3u27u2wud109ozs34z20afsc-stock-price155660:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u27q2wub109orvxwvu1j1
{ "value": "155660", "scheme": "krx_code" }
{
  "value": "155660",
  "scheme": "krx_code"
}
—2026-09-28155660155660KR7155660004DSRKOSPI4,310원0원0.00%4,320원4,320원4,240원24,6651억원16,000,000주689.6억원
cmun3u2852wuh109o6ygg5bm5fsc-stock-price156100:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2812wuf109oxgx40lyg1
{ "value": "156100", "scheme": "krx_code" }
{
  "value": "156100",
  "scheme": "krx_code"
}
—2026-09-28156100156100KR7156100000엘앤케이바이오KOSDAQ5,990원80원1.35%5,930원6,160원5,860원197,92911.9억원22,351,153주1338.8억원
cmun3u28f2wul109oolxcxesafsc-stock-price158430:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u28b2wuj109o17e88w8r1
{ "value": "158430", "scheme": "krx_code" }
{
  "value": "158430",
  "scheme": "krx_code"
}
—2026-09-28158430158430KR7158430009아톤KOSDAQ5,620원130원2.37%5,550원5,770원5,490원1,169,61966억원24,482,092주1375.8억원
cmun3u28q2wup109okjh0jxw6fsc-stock-price159010:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u28l2wun109oee0yk0uo1
{ "value": "159010", "scheme": "krx_code" }
{
  "value": "159010",
  "scheme": "krx_code"
}
—2026-09-28159010159010KR7159010008아스플로KOSDAQ28,600원-1,200원-4.03%29,900원30,350원27,500원183,09253.2억원13,334,739주3813.7억원
cmun3u2902wut109odtml1kmrfsc-stock-price159580:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u28v2wur109o63f08otx1
{ "value": "159580", "scheme": "krx_code" }
{
  "value": "159580",
  "scheme": "krx_code"
}
—2026-09-28159580159580KR7159580000제로투세븐KOSDAQ2,100원35원1.69%2,065원2,115원2,045원12,4722600.4만원20,032,636주420.6억원
cmun3u29e2wux109ozbzzegjqfsc-stock-price159910:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2972wuv109o69zp0omn1
{ "value": "159910", "scheme": "krx_code" }
{
  "value": "159910",
  "scheme": "krx_code"
}
—2026-09-28159910159910KR7159910009에코글로우KOSDAQ2,975원-45원-1.49%3,010원3,015원2,915원6,8982040.2만원10,467,097주311.3억원
cmun3u29o2wv1109o1mdlzngafsc-stock-price160190:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u29k2wuz109ozcr0k1be1
{ "value": "160190", "scheme": "krx_code" }
{
  "value": "160190",
  "scheme": "krx_code"
}
—2026-09-28160190160190KR7160190005하이젠알앤엠KOSDAQ29,550원150원0.51%29,150원30,450원28,500원142,47442억원30,888,000주9127.4억원
cmun3u29z2wv5109oze17q5idfsc-stock-price160550:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u29u2wv3109o72s0b8951
{ "value": "160550", "scheme": "krx_code" }
{
  "value": "160550",
  "scheme": "krx_code"
}
—2026-09-28160550160550KR7160550000NEWKOSDAQ1,038원-7원-0.67%1,030원1,041원1,020원43,2134448.6만원27,906,106주289.6억원
cmun3u2aa2wv9109omx9hh8jmfsc-stock-price160980:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2a52wv7109om6y074xo1
{ "value": "160980", "scheme": "krx_code" }
{
  "value": "160980",
  "scheme": "krx_code"
}
—2026-09-28160980160980KR7160980009싸이맥스KOSDAQ26,200원-650원-2.42%27,100원27,100원25,800원107,21228.2억원10,924,243주2862.1억원
cmun3u2ak2wvd109o950eu0kdfsc-stock-price161000:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2af2wvb109o0zbcwvg41
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-09-28161000161000KR7161000005애경케미칼KOSPI10,170원300원3.04%9,980원10,310원9,940원128,18413억원48,648,709주4947.5억원
cmun3u2au2wvh109o3xw9k9vlfsc-stock-price161390:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2ap2wvf109onq3jaadp1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-09-28161390161390KR7161390000한국타이어앤테크놀로지KOSPI59,900원2,600원4.54%57,200원60,000원56,700원255,979150.9억원123,875,069주7.4조원
cmun3u2b52wvl109o9jsv0myafsc-stock-price161580:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2b02wvj109o01eq2xks1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-09-28161580161580KR7161580006필옵틱스KOSDAQ34,300원1,650원5.05%35,200원35,650원33,800원473,252164.6억원23,442,247주8040.6억원
cmun3u2be2wvp109oy0ryrjo9fsc-stock-price161890:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2ba2wvn109ob81ytonw1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-09-28161890161890KR7161890009한국콜마KOSPI148,400원1,400원0.95%146,000원151,100원145,600원116,379172.6억원23,605,077주3.5조원
cmun3u2bs2wvu109ow2nebujtfsc-stock-price162120:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2bo2wvs109orwerq6da1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-09-28162120162120KR7162120000루켄테크놀러지스KONEX4,000원0원0.00%4,065원4,065원3,915원3,6961473.1만원11,156,602주446.2억원
cmun3u2c22wvy109on491pce8fsc-stock-price162300:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2by2wvw109ovkjakpk81
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-09-28162300162300KR7162300008신스틸KOSDAQ2,180원0원0.00%2,170원2,230원2,150원481,16310.5억원41,471,382주904억원
cmun3u2cc2ww2109ozmymci54fsc-stock-price163280:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2c92ww0109ouo1e1qkh1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-09-28163280163280KR7163280001에어레인KOSDAQ3,735원70원1.91%3,700원3,815원3,630원31,0651.1억원13,603,078주508억원
cmun3u2cn2ww6109onznt11epfsc-stock-price163560:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2cj2ww4109oqnzy7u231
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-09-28163560163560KR7163560006동일고무벨트KOSPI5,480원60원1.11%5,420원5,500원5,410원8,2974543.5만원13,900,000주761.7억원
cmun3u2cy2wwa109o820g4b96fsc-stock-price163730:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2cs2ww8109o7rv0o7xx1
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-09-28163730163730KR7163730005핑거KOSDAQ14,310원1,660원13.12%12,660원14,620원12,360원348,99349.3억원12,765,717주1826.7억원
cmun3u2d82wwe109o7xw0ykn6fsc-stock-price166090:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2d32wwc109odrbk6gpu1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-09-28166090166090KR7166090001하나머티리얼즈KOSDAQ57,000원-1,700원-2.90%58,700원59,100원56,700원69,60540억원19,777,674주1.1조원
cmun3u2di2wwi109oq8gzc9lofsc-stock-price166480:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2dd2wwg109orr9xb5ub1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-09-28166480166480KR7166480004코아스템켐온KOSDAQ2,195원70원3.29%2,125원2,285원2,125원143,1893.1억원52,870,376주1160.5억원
cmun3u2ds2wwm109ozum5b0a5fsc-stock-price168330:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2do2wwk109odki7u3zq1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-09-28168330168330KR7168330009내츄럴엔도텍KOSDAQ2,350원-15원-0.63%2,365원2,365원2,315원9,1432142.8만원31,754,900주746.2억원
cmun3u2e22wwq109oofz1a3nrfsc-stock-price168360:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2dy2wwo109o89ttdlsf1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-09-28168360168360KR7168360006펨트론KOSDAQ13,750원-540원-3.78%14,390원14,390원13,570원76,47010.5억원22,392,557주3078.9억원
cmun3u2ec2wwu109o5dosjmltfsc-stock-price169330:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2e82wws109o2r57s8861
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-09-28169330169330KR7169330008엠브레인KOSDAQ1,680원41원2.50%1,630원1,685원1,591원38,4146324.2만원18,316,918주307.7억원
cmun3u2en2wwy109o2gsgb175fsc-stock-price169670:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2ei2www109ogubza82i1
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-09-28169670169670KR7169670007코스텍시스템KONEX5,600원200원3.70%5,600원5,800원5,010원464235.4만원2,868,401주160.6억원
cmun3u2ew2wx2109ocrsatu28fsc-stock-price170030:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2es2wx0109oyjo7r90p1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-09-28170030170030KR7170030001현대공업KOSDAQ4,775원5원0.10%4,770원4,810원4,745원11,3975436.8만원15,340,000주732.4억원
cmun3u2f72wx6109olmgcoca6fsc-stock-price170790:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2f32wx4109o0kfieh2l1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-09-28170790170790KR7170790000파이오링크KOSDAQ8,420원150원1.81%8,260원8,450원8,170원17,6171.4억원6,397,335주538.6억원
cmun3u2fh2wxa109o70hbt7dhfsc-stock-price170900:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2fd2wx8109otp6acukg1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-09-28170900170900KR7170900005동아에스티KOSPI34,900원450원1.31%34,450원35,000원34,200원3,5581.2억원9,727,881주3395억원
cmun3u2fs2wxe109oqjrxbaphfsc-stock-price170920:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2fn2wxc109ogj722sp91
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-09-28170920170920KR7170920003엘티씨KOSDAQ39,900원1,200원3.10%38,300원41,150원38,000원265,258105.5억원10,564,126주4215억원
cmun3u2g22wxi109o315m69brfsc-stock-price171010:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2fy2wxg109oe9mupt6k1
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-09-28171010171010KR7171010002램테크놀러지KOSDAQ2,555원-5원-0.20%2,565원2,600원2,470원15,7614003.2만원14,298,752주365.3억원
cmun3u2gd2wxm109oonj3xhvlfsc-stock-price171090:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2g82wxk109o6wkihsa91
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-09-28171090171090KR7171090004선익시스템KOSDAQ71,600원3,000원4.37%69,000원75,400원67,000원87,17563.2억원10,127,626주7251.3억원
cmun3u2gm2wxq109olkpremrefsc-stock-price171120:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2gi2wxo109o5pf11pq91
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-09-28171120171120KR7171120009라이온켐텍KOSDAQ2,010원15원0.75%1,995원2,015원1,977원75,7891.5억원35,901,760주721.6억원
cmun3u2gw2wxu109ot4mnu7ugfsc-stock-price172670:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2gs2wxs109o6lrjw8it1
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-09-28172670172670KR7172670002에이엘티KOSDAQ13,160원-610원-4.43%13,400원13,750원13,150원106,39814.2억원8,960,259주1179.1억원
cmun3u2h72wxy109oofgk7gwmfsc-stock-price173130:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2h32wxw109o6nof94c11
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-09-28173130173130KR7173130006오파스넷KOSDAQ7,680원170원2.26%7,600원7,760원7,390원168,18412.8억원13,046,473주1001.9억원
cmun3u2hh2wy2109ookap3z4rfsc-stock-price173940:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2hd2wy0109os08fvnpi1
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-09-28173940173940KR7173940008에프엔씨엔터KOSDAQ2,005원0원0.00%2,005원2,030원1,990원4,094816.7만원15,392,808주308.6억원
cmun3u2hr2wy6109o23r6o5fzfsc-stock-price174900:202609282026-09-28dayperiod2026-09-30 05:04:032026-09-30 05:04:03cmun3u2hn2wy4109o4gup043t1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-09-28174900174900KR7174900001앱클론KOSDAQ19,310원-290원-1.48%20,050원20,250원19,270원94,55718.5억원19,952,129주3852.7억원
cmun3u2i22wya109oae1vftllfsc-stock-price175140:202609282026-09-28dayperiod2026-09-30 05:04:042026-09-30 05:04:04cmun3u2hx2wy8109oih0be32c1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-09-28175140175140KR7175140003아고스KOSDAQ2,310원0원0.00%2,370원2,370원2,225원15,9603658.2만원24,944,253주576.2억원
cmun3u2id2wye109o33nqiolyfsc-stock-price175250:202609282026-09-28dayperiod2026-09-30 05:04:042026-09-30 05:04:04cmun3u2i82wyc109oszauf9kd1
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-09-28175250175250KR7175250000아이큐어KOSDAQ1,680원-21원-1.23%1,701원1,755원1,633원144,1262.4억원61,736,317주1037.1억원
cmun3u2in2wyi109o92jf0i5wfsc-stock-price175330:202609282026-09-28dayperiod2026-09-30 05:04:042026-09-30 05:04:04cmun3u2ii2wyg109o7w1jyw0e1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-09-28175330175330KR7175330000JB금융지주KOSPI31,200원1,050원3.48%30,100원31,400원30,050원373,238115.5억원186,521,824주5.8조원
cmun3u2ix2wym109ooxqkfykzfsc-stock-price176590:202609282026-09-28dayperiod2026-09-30 05:04:042026-09-30 05:04:04cmun3u2is2wyk109o914gr5ig1
{ "value": "176590", "scheme": "krx_code" }
{
  "value": "176590",
  "scheme": "krx_code"
}
—2026-09-28176590176590KR7176590008코나솔KONEX2,400원5원0.21%2,400원2,400원2,400원23656.6만원5,836,383주140억원
114,871건 중 87,201–87,250← 이전1745 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬