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
cmv7dkc970jno10b57xqpyfzwfsc-stock-price26490K:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkc920jnm10b5zj9niwyz1——2026-10-1226490K—KR726490K013크라운제과우KOSPI7,460원-80원-1.06%7,530원7,530원7,240원13598.8만원773,560주57.7억원
cmv7dkc9h0jns10b5rs7i9dibfsc-stock-price265520:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkc9d0jnq10b5bh1ggjk71
{ "value": "265520", "scheme": "krx_code" }
{
  "value": "265520",
  "scheme": "krx_code"
}
—2026-10-12265520265520KR7265520007AP시스템KOSDAQ19,450원-1,150원-5.58%20,550원21,000원19,410원127,29725.1억원15,050,821주2927.3억원
cmv7dkc9s0jnw10b5lmihhoamfsc-stock-price265560:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkc9m0jnu10b520o6ixi01
{ "value": "265560", "scheme": "krx_code" }
{
  "value": "265560",
  "scheme": "krx_code"
}
—2026-10-12265560265560KR7265560003영화테크KOSDAQ6,090원-120원-1.93%6,220원6,240원6,040원14,1128625.4만원10,690,180주651억원
cmv7dkca20jo010b5873g0wr9fsc-stock-price265740:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkc9x0jny10b5gsvpmk9w1
{ "value": "265740", "scheme": "krx_code" }
{
  "value": "265740",
  "scheme": "krx_code"
}
—2026-10-12265740265740KR7265740001엔에프씨KOSDAQ7,800원120원1.56%7,700원7,980원7,500원568,45344.5억원17,863,600주1393.3억원
cmv7dkcab0jo410b5arkqxey8fsc-stock-price266170:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkca70jo210b5902wih751
{ "value": "266170", "scheme": "krx_code" }
{
  "value": "266170",
  "scheme": "krx_code"
}
—2026-10-12266170266170KR7266170000레드우즈KONEX1,050원0원0.00%0원0원0원00원1,301,040주13.6억원
cmv7dkcal0jo810b52gvxsa5tfsc-stock-price266350:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcah0jo610b5rdkmoofb1
{ "value": "266350", "scheme": "krx_code" }
{
  "value": "266350",
  "scheme": "krx_code"
}
—2026-10-12266350266350KR7266350008팡스카이KONEX398원0원0.00%0원0원0원00원12,629,570주50.2억원
cmv7dkcav0joc10b54kgqhrd9fsc-stock-price266470:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcar0joa10b5lg1qi7461
{ "value": "266470", "scheme": "krx_code" }
{
  "value": "266470",
  "scheme": "krx_code"
}
—2026-10-12266470266470KR7266470004바이오인프라생명과학KONEX95원-5원-5.00%114원114원90원4,01337.4만원27,866,019주26.4억원
cmv7dkcb60jog10b5el35l1lofsc-stock-price266690:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcb10joe10b590jo25xn1
{ "value": "266690", "scheme": "krx_code" }
{
  "value": "266690",
  "scheme": "krx_code"
}
—2026-10-12266690266690KR7266690007덕산넵코어스KOSDAQ13,410원-500원-3.59%13,350원15,790원13,350원11,587,0251703.4억원18,893,889주2533.6억원
cmv7dkcbf0jok10b5p4gqopmrfsc-stock-price267080:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcbb0joi10b5rjib9b9o1
{ "value": "267080", "scheme": "krx_code" }
{
  "value": "267080",
  "scheme": "krx_code"
}
—2026-10-12267080267080KR7267080000세븐브로이맥주KONEX486원0원0.00%0원0원0원00원11,871,408주57.6억원
cmv7dkcbq0joo10b5bxdajfixfsc-stock-price267250:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcbl0jom10b54qx9yyad1
{ "value": "267250", "scheme": "krx_code" }
{
  "value": "267250",
  "scheme": "krx_code"
}
—2026-10-12267250267250KR7267250009HD현대KOSPI171,000원-8,500원-4.74%179,600원183,100원170,000원243,777419.9억원78,993,085주13.5조원
cmv7dkcbz0jos10b50xv9i8rvfsc-stock-price267260:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcbv0joq10b5eexhk5131
{ "value": "267260", "scheme": "krx_code" }
{
  "value": "267260",
  "scheme": "krx_code"
}
—2026-10-12267260267260KR7267260008HD현대일렉트릭KOSPI582,000원-24,000원-3.96%610,000원622,000원577,000원212,9191259.8억원36,047,135주20.9조원
cmv7dkcc90jow10b5yrybcutefsc-stock-price267270:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcc50jou10b5tr7o32bm1
{ "value": "267270", "scheme": "krx_code" }
{
  "value": "267270",
  "scheme": "krx_code"
}
—2026-10-12267270267270KR7267270007HD건설기계KOSPI102,800원-4,400원-4.10%105,500원106,900원102,000원224,647233.9억원47,497,386주4.8조원
cmv7dkccl0jp010b5oc9m6r11fsc-stock-price267290:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkccf0joy10b5i9wlm6441
{ "value": "267290", "scheme": "krx_code" }
{
  "value": "267290",
  "scheme": "krx_code"
}
—2026-10-12267290267290KR7267290005경동도시가스KOSPI20,750원50원0.24%20,750원20,750원20,450원4,5669414.9만원5,895,406주1223.2억원
cmv7dkccv0jp410b5cpcbuhy9fsc-stock-price267320:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkccq0jp210b5ls4m94ez1
{ "value": "267320", "scheme": "krx_code" }
{
  "value": "267320",
  "scheme": "krx_code"
}
—2026-10-12267320267320KR7267320000나인테크KOSDAQ3,070원255원9.06%2,945원3,235원2,915원18,918,863591억원57,415,295주1762.6억원
cmv7dkcd40jp810b5hok9d9zpfsc-stock-price267790:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcd00jp610b5137v0nrp1
{ "value": "267790", "scheme": "krx_code" }
{
  "value": "267790",
  "scheme": "krx_code"
}
—2026-10-12267790267790KR7267790004배럴KOSDAQ3,030원-10원-0.33%3,005원3,055원2,980원3,8601156만원7,689,309주232.9억원
cmv7dkcde0jpc10b5uvywrnu2fsc-stock-price267850:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcda0jpa10b5bcsvk7au1
{ "value": "267850", "scheme": "krx_code" }
{
  "value": "267850",
  "scheme": "krx_code"
}
—2026-10-12267850267850KR7267850006아시아나IDTKOSPI9,230원0원0.00%9,230원9,390원9,170원3,6043318.6만원11,100,000주1024.5억원
cmv7dkcdp0jpg10b5s09nxxskfsc-stock-price267980:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcdk0jpe10b5g29opgkt1
{ "value": "267980", "scheme": "krx_code" }
{
  "value": "267980",
  "scheme": "krx_code"
}
—2026-10-12267980267980KR7267980001매일유업KOSDAQ35,200원400원1.15%34,700원35,350원34,700원9,2883.2억원7,663,638주2697.6억원
cmv7dkcdz0jpk10b5hlb11emmfsc-stock-price268280:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcdu0jpi10b51h9qsiaj1
{ "value": "268280", "scheme": "krx_code" }
{
  "value": "268280",
  "scheme": "krx_code"
}
—2026-10-12268280268280KR7268280005미원에스씨KOSPI130,100원900원0.70%126,000원130,900원126,000원4,3225.5억원5,000,000주6505억원
cmv7dkce90jpo10b527ruy3iefsc-stock-price270210:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkce40jpm10b5p1ctzwcm1
{ "value": "270210", "scheme": "krx_code" }
{
  "value": "270210",
  "scheme": "krx_code"
}
—2026-10-12270210270210KR7270210008에스알바이오텍KONEX11,390원-310원-2.65%12,000원12,000원11,200원78만원1,711,448주194.9억원
cmv7dkcej0jps10b5vougg95ffsc-stock-price270520:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcee0jpq10b59ne9hsa51
{ "value": "270520", "scheme": "krx_code" }
{
  "value": "270520",
  "scheme": "krx_code"
}
—2026-10-12270520270520KR7270520000앱튼KOSDAQ832원-3원-0.36%875원875원820원328,5092.7억원40,026,914주333억원
cmv7dkcet0jpw10b5fs7z5c4ofsc-stock-price270660:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkceo0jpu10b5i13c7zao1
{ "value": "270660", "scheme": "krx_code" }
{
  "value": "270660",
  "scheme": "krx_code"
}
—2026-10-12270660270660KR7270660004에브리봇KOSDAQ12,150원-1,230원-9.19%13,150원13,190원12,100원36,0294.5억원12,690,583주1541.9억원
cmv7dkcf30jq010b5v071da0ifsc-stock-price270870:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcey0jpy10b5l3clxee11
{ "value": "270870", "scheme": "krx_code" }
{
  "value": "270870",
  "scheme": "krx_code"
}
—2026-10-12270870270870KR7270870009뉴트리KOSDAQ3,720원20원0.54%3,670원3,730원3,615원1,669614.6만원8,994,846주334.6억원
cmv7dkcfe0jq410b5wrzzr8snfsc-stock-price271560:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:49cmv7dkcf90jq210b50g4wilzk1
{ "value": "271560", "scheme": "krx_code" }
{
  "value": "271560",
  "scheme": "krx_code"
}
—2026-10-12271560271560KR7271560005오리온KOSPI105,600원1,400원1.34%104,100원107,200원104,100원95,200100.6억원39,528,788주4.1조원
cmv7dkcfo0jq810b56xte2ex7fsc-stock-price271830:202610122026-10-12dayperiod2026-10-14 09:31:492026-10-14 09:31:50cmv7dkcfi0jq610b5hjrkxud51
{ "value": "271830", "scheme": "krx_code" }
{
  "value": "271830",
  "scheme": "krx_code"
}
—2026-10-12271830271830KR7271830002팸텍KOSDAQ1,050원-20원-1.87%1,090원1,090원1,032원83,5038894.7만원29,490,202주309.6억원
cmv7dkcfy0jqc10b53052j7z1fsc-stock-price271940:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcft0jqa10b5e76i2hcd1
{ "value": "271940", "scheme": "krx_code" }
{
  "value": "271940",
  "scheme": "krx_code"
}
—2026-10-12271940271940KR7271940009일진하이솔루스KOSPI10,740원-710원-6.20%11,320원11,490원10,740원31,1293.4억원36,313,190주3900억원
cmv7dkcg70jqg10b5ipqrstctfsc-stock-price271980:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcg30jqe10b5vadjcqgx1
{ "value": "271980", "scheme": "krx_code" }
{
  "value": "271980",
  "scheme": "krx_code"
}
—2026-10-12271980271980KR7271980005제일약품KOSPI9,760원-290원-2.89%10,050원10,090원9,750원22,8532.2억원14,704,872주1435.1억원
cmv7dkcgh0jqk10b5xloqtluffsc-stock-price272110:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcgd0jqi10b5ukv8ad801
{ "value": "272110", "scheme": "krx_code" }
{
  "value": "272110",
  "scheme": "krx_code"
}
—2026-10-12272110272110KR7272110008케이엔제이KOSDAQ32,000원-700원-2.14%32,750원33,400원31,500원86,71927.9억원8,025,395주2568.1억원
cmv7dkcgs0jqo10b5fagdx6ldfsc-stock-price272210:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcgn0jqm10b5uzg2racp1
{ "value": "272210", "scheme": "krx_code" }
{
  "value": "272210",
  "scheme": "krx_code"
}
—2026-10-12272210272210KR7272210006한화시스템KOSPI75,100원-1,500원-1.96%77,100원80,400원74,800원972,046747.2억원188,919,389주14.1조원
cmv7dkch20jqs10b5reux53u4fsc-stock-price272290:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcgx0jqq10b5efm5hope1
{ "value": "272290", "scheme": "krx_code" }
{
  "value": "272290",
  "scheme": "krx_code"
}
—2026-10-12272290272290KR7272290008이녹스첨단소재KOSDAQ21,150원-1,150원-5.16%22,100원22,450원21,000원107,48823억원19,937,509주4216.7억원
cmv7dkchb0jqw10b5uv4aprbjfsc-stock-price272450:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkch70jqu10b5d75mwozt1
{ "value": "272450", "scheme": "krx_code" }
{
  "value": "272450",
  "scheme": "krx_code"
}
—2026-10-12272450272450KR7272450008진에어KOSPI5,720원-80원-1.38%5,750원5,830원5,660원45,8232.6억원52,200,000주2985.8억원
cmv7dkchp0jr010b5d0oumshafsc-stock-price272550:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkchh0jqy10b5ifb90kw81
{ "value": "272550", "scheme": "krx_code" }
{
  "value": "272550",
  "scheme": "krx_code"
}
—2026-10-12272550272550KR7272550005삼양패키징KOSPI9,850원0원0.00%9,830원9,890원9,770원12,3141.2억원15,068,406주1484.2억원
cmv7dkchz0jr410b5egfnl7cifsc-stock-price273060:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkchv0jr210b5o6avmdlc1
{ "value": "273060", "scheme": "krx_code" }
{
  "value": "273060",
  "scheme": "krx_code"
}
—2026-10-12273060273060KR7273060004와이즈버즈KOSDAQ3,760원-185원-4.69%3,945원3,945원3,740원7,2272737.5만원9,828,856주369.5억원
cmv7dkcib0jr810b55mnd42ztfsc-stock-price273640:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkci60jr610b5eihlnrkk1
{ "value": "273640", "scheme": "krx_code" }
{
  "value": "273640",
  "scheme": "krx_code"
}
—2026-10-12273640273640KR7273640003와이엠텍KOSDAQ5,580원-410원-6.84%6,050원6,050원5,530원33,8351.9억원10,966,000주611.9억원
cmv7dkcik0jrc10b55r3uhykffsc-stock-price274090:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcig0jra10b5xkxsreel1
{ "value": "274090", "scheme": "krx_code" }
{
  "value": "274090",
  "scheme": "krx_code"
}
—2026-10-12274090274090KR7274090000켄코아에어로스페이스KOSDAQ10,300원-1,160원-10.12%11,110원11,460원10,300원385,39240.9억원13,774,207주1418.7억원
cmv7dkciw0jrg10b5n9mpsf73fsc-stock-price274400:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkciq0jre10b5vdp6dkc91
{ "value": "274400", "scheme": "krx_code" }
{
  "value": "274400",
  "scheme": "krx_code"
}
—2026-10-12274400274400KR7274400001이노시뮬레이션KOSDAQ2,360원35원1.51%2,195원2,490원2,180원42,4779892.5만원9,086,493주214.4억원
cmv7dkcj50jrk10b54yr6qzgefsc-stock-price275630:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcj10jri10b530k1yt3o1
{ "value": "275630", "scheme": "krx_code" }
{
  "value": "275630",
  "scheme": "krx_code"
}
—2026-10-12275630275630KR7275630002에스에스알KOSDAQ3,730원-25원-0.67%3,760원3,770원3,525원4,6391688.6만원5,253,808주195.9억원
cmv7dkcjf0jro10b52s1mwo3gfsc-stock-price276040:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcjb0jrm10b5d7czzerk1
{ "value": "276040", "scheme": "krx_code" }
{
  "value": "276040",
  "scheme": "krx_code"
}
—2026-10-12276040276040KR7276040003스코넥KOSDAQ327원0원0.00%0원0원0원00원21,630,335주70.7억원
cmv7dkcjq0jrs10b5tj9d81r9fsc-stock-price276240:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcjl0jrq10b5q7p6bhg81
{ "value": "276240", "scheme": "krx_code" }
{
  "value": "276240",
  "scheme": "krx_code"
}
—2026-10-12276240276240KR7276240009엘리비젼KONEX670원4원0.60%660원749원655원70748.3만원12,313,138주82.4억원
cmv7dkck10jrw10b5m1wndbcjfsc-stock-price276730:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcjw0jru10b5ce9bm8sn1
{ "value": "276730", "scheme": "krx_code" }
{
  "value": "276730",
  "scheme": "krx_code"
}
—2026-10-12276730276730KR7276730009한울앤제주KOSDAQ830원-21원-2.47%851원998원800원291,5872.5억원23,607,980주195.9억원
cmv7dkckb0js010b51mohdcspfsc-stock-price277070:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkck60jry10b5vekr6m0b1
{ "value": "277070", "scheme": "krx_code" }
{
  "value": "277070",
  "scheme": "krx_code"
}
—2026-10-12277070277070KR7277070009린드먼아시아KOSDAQ3,275원-170원-4.93%3,435원3,595원3,245원1,149385.2만원13,692,000주448.4억원
cmv7dkckm0js410b5jk2elvylfsc-stock-price277410:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkckg0js210b5pkw7tsou1
{ "value": "277410", "scheme": "krx_code" }
{
  "value": "277410",
  "scheme": "krx_code"
}
—2026-10-12277410277410KR7277410007인산가KOSDAQ5,460원-40원-0.73%5,600원5,800원5,390원4,9592757.9만원3,841,150주209.7억원
cmv7dkckv0js810b5hpuk2caffsc-stock-price277810:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkckr0js610b52sea09p91
{ "value": "277810", "scheme": "krx_code" }
{
  "value": "277810",
  "scheme": "krx_code"
}
—2026-10-12277810277810KR7277810008레인보우로보틱스KOSDAQ391,000원-38,000원-8.86%429,500원430,500원391,000원103,730413.4억원19,399,858주7.5조원
cmv7dkcl60jsc10b5ns2qyuxvfsc-stock-price277880:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcl00jsa10b5x0q5h0uc1
{ "value": "277880", "scheme": "krx_code" }
{
  "value": "277880",
  "scheme": "krx_code"
}
—2026-10-12277880277880KR7277880001티에스아이KOSDAQ3,805원-230원-5.70%4,035원4,100원3,750원118,4054.6억원19,843,212주755억원
cmv7dkclf0jsg10b5tveoq1wbfsc-stock-price278280:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkclb0jse10b5sg0i3z8h1
{ "value": "278280", "scheme": "krx_code" }
{
  "value": "278280",
  "scheme": "krx_code"
}
—2026-10-12278280278280KR7278280003천보KOSDAQ36,650원-1,800원-4.68%39,300원39,600원36,550원24,9549.4억원12,253,025주4490.7억원
cmv7dkclq0jsk10b5gwibxsxsfsc-stock-price278470:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcll0jsi10b5uewp0d141
{ "value": "278470", "scheme": "krx_code" }
{
  "value": "278470",
  "scheme": "krx_code"
}
—2026-10-12278470278470KR7278470000에이피알KOSPI352,000원-19,500원-5.25%380,000원383,500원350,500원449,1751652.7억원37,438,155주13.1조원
cmv7dkcm00jso10b5yx3kqr5gfsc-stock-price278650:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkclv0jsm10b5vq1zx8o41
{ "value": "278650", "scheme": "krx_code" }
{
  "value": "278650",
  "scheme": "krx_code"
}
—2026-10-12278650278650KR7278650007HLB바이오스텝KOSDAQ5,310원-1,000원-15.85%6,700원7,200원5,080원5,362,864335.7억원17,432,396주925.6억원
cmv7dkcma0jss10b55fmhkmbjfsc-stock-price278990:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcm50jsq10b5eh6tm61e1
{ "value": "278990", "scheme": "krx_code" }
{
  "value": "278990",
  "scheme": "krx_code"
}
—2026-10-12278990278990KR7278990007EMBKONEX3,000원0원0.00%0원0원0원00원8,064,777주241.9억원
cmv7dkcml0jsw10b59th59izzfsc-stock-price279570:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcmg0jsu10b5x74j0hrz1
{ "value": "279570", "scheme": "krx_code" }
{
  "value": "279570",
  "scheme": "krx_code"
}
—2026-10-12279570279570KR7279570006케이뱅크KOSPI5,260원-30원-0.57%5,270원5,310원5,200원600,87031.5억원405,695,151주2.1조원
cmv7dkcmv0jt010b5mnwau6z2fsc-stock-price279600:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcmq0jsy10b53cq9rvqg1
{ "value": "279600", "scheme": "krx_code" }
{
  "value": "279600",
  "scheme": "krx_code"
}
—2026-10-12279600279600KR7279600001미디어젠KOSDAQ3,950원5원0.13%3,945원3,950원3,855원2,005782만원4,684,781주185억원
cmv7dkcn50jt410b51kcqhuz3fsc-stock-price280360:202610122026-10-12dayperiod2026-10-14 09:31:502026-10-14 09:31:50cmv7dkcn00jt210b55nqeerf31
{ "value": "280360", "scheme": "krx_code" }
{
  "value": "280360",
  "scheme": "krx_code"
}
—2026-10-12280360280360KR7280360009롯데웰푸드KOSPI118,900원-3,800원-3.10%123,500원124,800원118,800원21,17125.5억원9,204,574주1조원
143,562건 중 110,351–110,400← 이전2208 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬