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
cmuyjcs5n4dkp109o5uf9cb1qfsc-stock-price086220:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs5i4dkn109o5vvsclo51
{ "value": "086220", "scheme": "krx_code" }
{
  "value": "086220",
  "scheme": "krx_code"
}
—2026-10-06086220086220KR7086220001광동헬스바이오KONEX1,099원9원0.83%1,099원1,099원1,099원11,099원12,687,865주139.4억원
cmuyjcs5x4dkt109o7otwa05wfsc-stock-price086280:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs5s4dkr109o1znozoqs1
{ "value": "086280", "scheme": "krx_code" }
{
  "value": "086280",
  "scheme": "krx_code"
}
—2026-10-06086280086280KR7086280005현대글로비스KOSPI201,000원-500원-0.25%203,000원204,500원199,600원75,036150.4억원75,000,000주15조원
cmuyjcs674dkx109o3wfs1uipfsc-stock-price086390:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs634dkv109opw2081861
{ "value": "086390", "scheme": "krx_code" }
{
  "value": "086390",
  "scheme": "krx_code"
}
—2026-10-06086390086390KR7086390002유니테스트KOSDAQ15,400원200원1.32%15,390원15,760원15,020원323,99349.8억원21,134,126주3254.6억원
cmuyjcs6i4dl1109ort4v5lvnfsc-stock-price086450:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs6d4dkz109o7rys41bz1
{ "value": "086450", "scheme": "krx_code" }
{
  "value": "086450",
  "scheme": "krx_code"
}
—2026-10-06086450086450KR7086450004동국제약KOSDAQ21,700원-1,050원-4.62%22,750원22,750원21,450원466,034101.8억원45,230,420주9815억원
cmuyjcs6t4dl5109o9rp3qxmvfsc-stock-price086520:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs6o4dl3109ox3dpmivw1
{ "value": "086520", "scheme": "krx_code" }
{
  "value": "086520",
  "scheme": "krx_code"
}
—2026-10-06086520086520KR7086520004에코프로KOSDAQ95,400원6,500원7.31%89,900원96,700원89,300원1,397,6331314.1억원135,776,152주12.9조원
cmuyjcs734dl9109om8j4mkysfsc-stock-price086670:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs6y4dl7109olkkrg8dj1
{ "value": "086670", "scheme": "krx_code" }
{
  "value": "086670",
  "scheme": "krx_code"
}
—2026-10-06086670086670KR7086670007비엠티KOSDAQ19,530원590원3.12%19,230원19,590원18,690원65,57712.5억원9,925,885주1938.5억원
cmuyjcs7c4dld109o5l4qvjn6fsc-stock-price086710:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs784dlb109op3ua90su1
{ "value": "086710", "scheme": "krx_code" }
{
  "value": "086710",
  "scheme": "krx_code"
}
—2026-10-06086710086710KR7086710001선진뷰티사이언스KOSDAQ7,000원50원0.72%6,960원7,010원6,890원6,8734803.1만원12,203,280주854.2억원
cmuyjcs7o4dlh109o91io146hfsc-stock-price086790:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs7i4dlf109otg8p903a1
{ "value": "086790", "scheme": "krx_code" }
{
  "value": "086790",
  "scheme": "krx_code"
}
—2026-10-06086790086790KR7086790003하나금융지주KOSPI128,700원-400원-0.31%129,200원129,700원127,800원493,791635.6억원270,969,910주34.8조원
cmuyjcs7y4dll109onmb9seftfsc-stock-price086820:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs7t4dlj109oms9b9prb1
{ "value": "086820", "scheme": "krx_code" }
{
  "value": "086820",
  "scheme": "krx_code"
}
—2026-10-06086820086820KR7086820008바이오솔루션KOSDAQ6,770원70원1.04%6,710원6,840원6,470원114,6077.5억원25,924,085주1755억원
cmuyjcs864dlp109olvg4i67mfsc-stock-price086890:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs824dln109o2th6z27n1
{ "value": "086890", "scheme": "krx_code" }
{
  "value": "086890",
  "scheme": "krx_code"
}
—2026-10-06086890086890KR7086890001이수앱지스KOSDAQ3,955원110원2.86%4,000원4,025원3,910원123,2704.9억원40,774,990주1612.6억원
cmuyjcs8g4dlt109ozenx203gfsc-stock-price086900:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs8c4dlr109o6v3txyc11
{ "value": "086900", "scheme": "krx_code" }
{
  "value": "086900",
  "scheme": "krx_code"
}
—2026-10-06086900086900KR7086900008메디톡스KOSDAQ67,500원900원1.35%67,000원67,900원66,900원9,1696.1억원7,298,497주4926.4억원
cmuyjcs8q4dlx109obhruflavfsc-stock-price086960:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs8m4dlv109o7kdtp4ki1
{ "value": "086960", "scheme": "krx_code" }
{
  "value": "086960",
  "scheme": "krx_code"
}
—2026-10-06086960086960KR7086960002MDS테크KOSDAQ2,440원75원3.17%2,385원2,475원2,370원946,03322.9억원42,528,670주1037.6억원
cmuyjcs914dm1109ofltshgr5fsc-stock-price086980:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs8w4dlz109o4gq6uth51
{ "value": "086980", "scheme": "krx_code" }
{
  "value": "086980",
  "scheme": "krx_code"
}
—2026-10-06086980086980KR7086980000쇼박스KOSDAQ1,711원-21원-1.21%1,727원1,757원1,711원52,4569045.1만원62,438,000주1068.3억원
cmuyjcs9c4dm5109o6t6gjw24fsc-stock-price087010:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs974dm3109o0fg4x8tr1
{ "value": "087010", "scheme": "krx_code" }
{
  "value": "087010",
  "scheme": "krx_code"
}
—2026-10-06087010087010KR7087010005펩트론KOSDAQ130,600원1,100원0.85%128,300원133,300원127,100원143,920187.6억원23,317,350주3조원
cmuyjcs9l4dm9109o0ryl1unvfsc-stock-price087260:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs9h4dm7109ox9x0si6h1
{ "value": "087260", "scheme": "krx_code" }
{
  "value": "087260",
  "scheme": "krx_code"
}
—2026-10-06087260087260KR7087260006모바일어플라이언스KOSDAQ247원0원0.00%0원0원0원00원32,552,861주80.4억원
cmuyjcs9w4dmd109oyt934rnufsc-stock-price087600:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcs9r4dmb109o2x1zas4z1
{ "value": "087600", "scheme": "krx_code" }
{
  "value": "087600",
  "scheme": "krx_code"
}
—2026-10-06087600087600KR7087600003픽셀플러스KOSDAQ3,885원90원2.37%3,795원3,940원3,780원6,1262331.2만원8,166,558주317.2억원
cmuyjcsa64dmh109o9fgaz538fsc-stock-price088130:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsa14dmf109oxm5j891l1
{ "value": "088130", "scheme": "krx_code" }
{
  "value": "088130",
  "scheme": "krx_code"
}
—2026-10-06088130088130KR7088130000동아엘텍KOSDAQ5,720원-50원-0.87%5,800원5,890원5,650원74,2354.2억원17,485,314주1000.1억원
cmuyjcsag4dml109oll2qiznqfsc-stock-price088260:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsab4dmj109oc9becqlv1
{ "value": "088260", "scheme": "krx_code" }
{
  "value": "088260",
  "scheme": "krx_code"
}
—2026-10-06088260088260KR7088260005이리츠코크렙KOSPI3,215원-30원-0.92%3,270원3,270원3,170원137,9644.4억원63,341,590주2036.4억원
cmuyjcsaq4dmp109oo17wp7uafsc-stock-price088280:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsal4dmn109o5v7y1qh11
{ "value": "088280", "scheme": "krx_code" }
{
  "value": "088280",
  "scheme": "krx_code"
}
—2026-10-06088280088280KR7088280003쏘닉스KOSDAQ3,245원15원0.46%3,300원3,365원3,100원91,4862.9억원17,306,490주561.5억원
cmuyjcsb14dmt109ogk4jv8ilfsc-stock-price088290:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsaw4dmr109o5axm6beu1
{ "value": "088290", "scheme": "krx_code" }
{
  "value": "088290",
  "scheme": "krx_code"
}
—2026-10-06088290088290KR7088290002이원컴포텍KOSDAQ2,510원-10원-0.40%2,515원2,590원2,480원4,4091108.8만원7,976,072주200.1억원
cmuyjcsba4dmx109owtap62rpfsc-stock-price088340:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsb64dmv109o80llnyqy1
{ "value": "088340", "scheme": "krx_code" }
{
  "value": "088340",
  "scheme": "krx_code"
}
—2026-10-06088340088340KR7088340005유라클KOSDAQ6,360원-60원-0.93%6,420원6,530원6,350원8,0705173.3만원4,364,368주277.5억원
cmuyjcsbk4dn1109ojqrpijrufsc-stock-price088350:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsbf4dmz109op3t377nb1
{ "value": "088350", "scheme": "krx_code" }
{
  "value": "088350",
  "scheme": "krx_code"
}
—2026-10-06088350088350KR7088350004한화생명KOSPI5,310원-20원-0.38%5,350원5,420원5,270원1,590,99484.7억원868,530,000주4.6조원
cmuyjcsbv4dn5109ola153fcafsc-stock-price088390:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsbq4dn3109oe402xlzs1
{ "value": "088390", "scheme": "krx_code" }
{
  "value": "088390",
  "scheme": "krx_code"
}
—2026-10-06088390088390KR7088390000이녹스KOSDAQ8,370원120원1.45%8,250원8,370원8,250원6,0825060.6만원9,385,844주785.5억원
cmuyjcsc54dn9109oyuotlkj5fsc-stock-price088790:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsc04dn7109osjj6g2da1
{ "value": "088790", "scheme": "krx_code" }
{
  "value": "088790",
  "scheme": "krx_code"
}
—2026-10-06088790088790KR7088790001진도KOSPI2,355원-120원-4.85%2,540원2,540원2,350원41,1429769.1만원12,447,744주293.1억원
cmuyjcscg4dnd109o7hm0rgahfsc-stock-price088800:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcscb4dnb109o47077azl1
{ "value": "088800", "scheme": "krx_code" }
{
  "value": "088800",
  "scheme": "krx_code"
}
—2026-10-06088800088800KR7088800008에이스테크KOSDAQ2,470원75원3.13%2,390원2,550원2,365원924,87622.7억원75,506,434주1865억원
cmuyjcscp4dnh109o6vrcpo72fsc-stock-price088910:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcscl4dnf109o19mdgn951
{ "value": "088910", "scheme": "krx_code" }
{
  "value": "088910",
  "scheme": "krx_code"
}
—2026-10-06088910088910KR7088910005동우팜투테이블KOSDAQ1,969원11원0.56%1,971원1,971원1,960원17,8903518.6만원25,721,764주506.4억원
cmuyjcsd04dnl109oetg4lqunfsc-stock-price088980:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcscv4dnj109obxa19yof1
{ "value": "088980", "scheme": "krx_code" }
{
  "value": "088980",
  "scheme": "krx_code"
}
—2026-10-06088980088980KR7088980008맥쿼리인프라KOSPI9,730원-60원-0.61%9,790원9,820원9,720원671,80965.5억원478,921,993주4.6조원
cmuyjcsda4dnp109ou8gugbkkfsc-stock-price089010:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsd54dnn109ohg8drxtj1
{ "value": "089010", "scheme": "krx_code" }
{
  "value": "089010",
  "scheme": "krx_code"
}
—2026-10-06089010089010KR7089010003켐트로닉스KOSDAQ28,950원900원3.21%28,250원29,350원27,650원185,29153.3억원16,770,027주4854.9억원
cmuyjcsdk4dnt109oggdacrt6fsc-stock-price089030:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsdf4dnr109oiackz2971
{ "value": "089030", "scheme": "krx_code" }
{
  "value": "089030",
  "scheme": "krx_code"
}
—2026-10-06089030089030KR7089030001테크윙KOSDAQ57,300원2,400원4.37%56,100원57,700원55,500원767,465436.7억원37,053,645주2.1조원
cmuyjcsdt4dnx109oan62z7o2fsc-stock-price089140:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsdp4dnv109on8getkdx1
{ "value": "089140", "scheme": "krx_code" }
{
  "value": "089140",
  "scheme": "krx_code"
}
—2026-10-06089140089140KR7089140008넥스턴앤롤코리아KOSDAQ2,320원160원7.41%2,160원2,420원2,150원306,3117.1억원15,316,234주355.3억원
cmuyjcse44do1109o5qozn71xfsc-stock-price089150:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsdz4dnz109oexp7ally1
{ "value": "089150", "scheme": "krx_code" }
{
  "value": "089150",
  "scheme": "krx_code"
}
—2026-10-06089150089150KR7089150007케이씨티KOSDAQ1,646원13원0.80%1,643원1,663원1,624원29,9424910.3만원17,150,000주282.2억원
cmuyjcsef4do5109ooaaesjbtfsc-stock-price089230:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsea4do3109o80hbjnna1
{ "value": "089230", "scheme": "krx_code" }
{
  "value": "089230",
  "scheme": "krx_code"
}
—2026-10-06089230089230KR7089230007THE E&MKOSDAQ1,726원-130원-7.00%1,856원1,880원1,682원699,39412.5억원39,421,354주680.4억원
cmuyjcsep4do9109oqm5ybeasfsc-stock-price089470:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsek4do7109ozmbm2htf1
{ "value": "089470", "scheme": "krx_code" }
{
  "value": "089470",
  "scheme": "krx_code"
}
—2026-10-06089470089470KR7089470009HDC현대EPKOSPI3,825원25원0.66%3,805원3,840원3,765원33,0671.2억원31,900,000주1220.1억원
cmuyjcsez4dod109ov709empvfsc-stock-price089590:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsev4dob109o5zcl66c81
{ "value": "089590", "scheme": "krx_code" }
{
  "value": "089590",
  "scheme": "krx_code"
}
—2026-10-06089590089590KR7089590004제주항공KOSPI4,445원-40원-0.89%4,510원4,565원4,430원182,0318.1억원80,640,985주3584.4억원
cmuyjcsfa4doh109oqwu0eryrfsc-stock-price089600:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsf44dof109o9wubn9y21
{ "value": "089600", "scheme": "krx_code" }
{
  "value": "089600",
  "scheme": "krx_code"
}
—2026-10-06089600089600KR7089600001KT나스미디어KOSDAQ12,500원410원3.39%12,100원12,560원12,100원15,9551.9억원11,406,560주1425.8억원
cmuyjcsfj4dol109omjqlfo19fsc-stock-price089790:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsff4doj109op3jv7oo91
{ "value": "089790", "scheme": "krx_code" }
{
  "value": "089790",
  "scheme": "krx_code"
}
—2026-10-06089790089790KR7089790000제이티KOSDAQ6,730원0원0.00%6,970원6,970원6,550원125,7498.4억원10,315,513주694.2억원
cmuyjcsfu4dop109ocy7s74h9fsc-stock-price089850:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsfp4don109osirx2b2r1
{ "value": "089850", "scheme": "krx_code" }
{
  "value": "089850",
  "scheme": "krx_code"
}
—2026-10-06089850089850KR7089850002유비벨록스KOSDAQ4,325원5원0.12%4,360원4,360원4,310원5,6892456.2만원14,730,199주637억원
cmuyjcsg34dot109oggyy4nwnfsc-stock-price089860:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsfz4dor109owjjg5z071
{ "value": "089860", "scheme": "krx_code" }
{
  "value": "089860",
  "scheme": "krx_code"
}
—2026-10-06089860089860KR7089860001롯데렌탈KOSPI51,000원-600원-1.16%51,200원52,000원49,900원73,10736.9억원36,309,388주1.8조원
cmuyjcsgf4dox109op7ziulgwfsc-stock-price089890:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsg94dov109oe4s6vg5z1
{ "value": "089890", "scheme": "krx_code" }
{
  "value": "089890",
  "scheme": "krx_code"
}
—2026-10-06089890089890KR7089890008코세스KOSDAQ35,500원-1,050원-2.87%36,750원36,750원34,600원256,45290.4억원16,584,962주5887.6억원
cmuyjcsgp4dp1109oc9t2bub5fsc-stock-price089970:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsgk4doz109o5aim5qrz1
{ "value": "089970", "scheme": "krx_code" }
{
  "value": "089970",
  "scheme": "krx_code"
}
—2026-10-06089970089970KR7089970008브이엠KOSDAQ70,400원4,300원6.51%68,800원71,100원65,100원761,345522억원26,556,065주1.8조원
cmuyjcsgy4dp5109ofgbtnzqlfsc-stock-price089980:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsgt4dp3109orcigz4621
{ "value": "089980", "scheme": "krx_code" }
{
  "value": "089980",
  "scheme": "krx_code"
}
—2026-10-06089980089980KR7089980007상아프론테크KOSDAQ16,910원400원2.42%17,120원17,480원16,800원58,3519.8억원15,989,037주2703.7억원
cmuyjcsh94dp9109ol1nb90y0fsc-stock-price090080:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcsh34dp7109o8npp3g6b1
{ "value": "090080", "scheme": "krx_code" }
{
  "value": "090080",
  "scheme": "krx_code"
}
—2026-10-06090080090080KR7090080003평화산업KOSPI998원-10원-0.99%1,022원1,022원994원92,0369238.5만원54,902,259주547.9억원
cmuyjcsht4dph109osihdrahjfsc-stock-price090350:202610062026-10-06dayperiod2026-10-08 05:03:592026-10-08 05:03:59cmuyjcshp4dpe109ou46bw7l51
{ "value": "090350", "scheme": "krx_code" }
{
  "value": "090350",
  "scheme": "krx_code"
}
—2026-10-06090350090350KR7090350000노루페인트KOSPI8,170원70원0.86%8,140원8,320원8,100원56,4504.6억원20,000,000주1634억원
cmuyjcsw24dv1109ospn00v8wfsc-stock-price094820:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcsvv4duz109o6fbfcj801
{ "value": "094820", "scheme": "krx_code" }
{
  "value": "094820",
  "scheme": "krx_code"
}
—2026-10-06094820094820KR7094820008일진파워KOSDAQ12,580원480원3.97%12,200원12,580원12,080원122,08515.1억원15,078,709주1896.9억원
cmuyjcswd4dv5109oii48xptxfsc-stock-price094840:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcsw84dv3109o87zkfltv1
{ "value": "094840", "scheme": "krx_code" }
{
  "value": "094840",
  "scheme": "krx_code"
}
—2026-10-06094840094840KR7094840006슈프리마에이치큐KOSDAQ13,310원10원0.08%13,300원13,500원12,960원30,5834억원9,806,109주1305.1억원
cmuyjcswo4dv9109o7cupa570fsc-stock-price094850:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcswi4dv7109ovm529ene1
{ "value": "094850", "scheme": "krx_code" }
{
  "value": "094850",
  "scheme": "krx_code"
}
—2026-10-06094850094850KR7094850005참좋은여행KOSDAQ4,160원-75원-1.77%4,220원4,250원4,160원11,2764734.9만원14,000,000주582.4억원
cmuyjcswx4dvd109o0k3roxbcfsc-stock-price094860:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcswt4dvb109o152lsz0n1
{ "value": "094860", "scheme": "krx_code" }
{
  "value": "094860",
  "scheme": "krx_code"
}
—2026-10-06094860094860KR7094860004네오리진KOSDAQ1,592원23원1.47%1,600원1,620원1,553원130,6642억원53,110,014주845.5억원
cmuyjcsx84dvh109oav4ja4txfsc-stock-price094940:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcsx34dvf109oqdrvr17b1
{ "value": "094940", "scheme": "krx_code" }
{
  "value": "094940",
  "scheme": "krx_code"
}
—2026-10-06094940094940KR7094940004푸른로보틱스KOSDAQ6,230원-10원-0.16%6,240원6,320원6,220원29,1301.8억원8,361,386주520.9억원
cmuyjcsxj4dvl109orftj4ilvfsc-stock-price094970:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcsxd4dvj109ozlxmvvay1
{ "value": "094970", "scheme": "krx_code" }
{
  "value": "094970",
  "scheme": "krx_code"
}
—2026-10-06094970094970KR7094970001제이엠티KOSDAQ2,830원-50원-1.74%2,870원2,895원2,800원51,6741.4억원16,748,240주473.9억원
cmuyjcsxs4dvp109osa2xgfhifsc-stock-price095190:202610062026-10-06dayperiod2026-10-08 05:04:002026-10-08 05:04:00cmuyjcsxo4dvn109of0g9fjyn1
{ "value": "095190", "scheme": "krx_code" }
{
  "value": "095190",
  "scheme": "krx_code"
}
—2026-10-06095190095190KR7095190005신화프리텍KOSDAQ1,855원-10원-0.54%1,865원1,882원1,830원42,4327867.1만원65,260,462주1210.5억원
132,076건 중 103,101–103,150← 이전2063 / 2642 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬