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
cmvbnwcld1e5810b523s7jzolfsc-stock-price101530:202610152026-10-15dayperiod2026-10-17 09:32:102026-10-17 09:32:10cmvbnwcky1e5610b5izzpao8o1
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-10-15101530101530KR7101530004해태제과식품KOSPI5,530원0원0.00%0원0원0원00원29,116,822주1610.1억원
cmvbnwcm51e5c10b5gk7gk6e4fsc-stock-price101670:202610152026-10-15dayperiod2026-10-17 09:32:102026-10-17 09:32:10cmvbnwclv1e5a10b5f9z3z5y01
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-10-15101670101670KR7101670008하이드로리튬KOSDAQ486원-21원-4.14%475원506원472원315,8851.5억원56,777,187주275.9억원
cmvbnwcmy1e5g10b56v3ek95afsc-stock-price101680:202610152026-10-15dayperiod2026-10-17 09:32:102026-10-17 09:32:11cmvbnwcmk1e5e10b5y6ld5sgb1
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-10-15101680101680KR7101680007한국정밀기계KOSDAQ2,485원-220원-8.13%2,660원2,685원2,455원18,6074704.4만원8,404,000주208.8억원
cmvbnwcno1e5k10b52vy1pmaafsc-stock-price101730:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcnc1e5i10b58xsh4ebj1
{ "value": "101730", "scheme": "krx_code" }
{
  "value": "101730",
  "scheme": "krx_code"
}
—2026-10-15101730101730KR7101730000위메이드맥스KOSDAQ4,120원-470원-10.24%4,260원4,370원4,040원279,40711.5억원83,803,286주3452.6억원
cmvbnwcol1e5o10b5rijvvqu2fsc-stock-price101930:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwco91e5m10b5qwcvaxa21
{ "value": "101930", "scheme": "krx_code" }
{
  "value": "101930",
  "scheme": "krx_code"
}
—2026-10-15101930101930KR7101930006인화정공KOSDAQ5,460원-220원-3.87%5,420원5,580원5,350원18,0539772만원45,694,671주2494.9억원
cmvbnwcpi1e5s10b5k0ek4hvefsc-stock-price101970:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcp51e5q10b5bth2w3r41
{ "value": "101970", "scheme": "krx_code" }
{
  "value": "101970",
  "scheme": "krx_code"
}
—2026-10-15101970101970KR7101970002우양에이치씨KOSDAQ9,050원-340원-3.62%8,950원9,120원8,890원5,5114936.5만원14,790,009주1338.4억원
cmvbnwcqf1e5w10b532df561bfsc-stock-price102120:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcpw1e5u10b5k9rk11kx1
{ "value": "102120", "scheme": "krx_code" }
{
  "value": "102120",
  "scheme": "krx_code"
}
—2026-10-15102120102120KR7102120003어보브반도체KOSDAQ6,800원-840원-10.99%7,220원7,400원6,660원189,24112.9억원17,780,753주1209억원
cmvbnwcr61e6010b573rc7j9yfsc-stock-price102260:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcqs1e5y10b5wycc3ep01
{ "value": "102260", "scheme": "krx_code" }
{
  "value": "102260",
  "scheme": "krx_code"
}
—2026-10-15102260102260KR7102260007동성케미컬KOSPI3,505원-140원-3.84%3,570원3,640원3,435원152,8425.3억원50,669,591주1775.9억원
cmvbnwcry1e6410b516o237fyfsc-stock-price102370:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcrj1e6210b5l9qob2te1
{ "value": "102370", "scheme": "krx_code" }
{
  "value": "102370",
  "scheme": "krx_code"
}
—2026-10-15102370102370KR7102370004케이옥션KOSDAQ2,810원0원0.00%2,835원2,835원2,720원33,6599280.7만원25,888,290주727.4억원
cmvbnwcsr1e6810b55sff4p9ffsc-stock-price102460:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcsd1e6610b5rhpca4xh1
{ "value": "102460", "scheme": "krx_code" }
{
  "value": "102460",
  "scheme": "krx_code"
}
—2026-10-15102460102460KR7102460003이연제약KOSPI9,910원-50원-0.50%9,960원9,960원9,610원24,6162.4억원18,586,811주1841.9억원
cmvbnwcto1e6c10b5iq5cele2fsc-stock-price102710:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwct51e6a10b52bjdfqc41
{ "value": "102710", "scheme": "krx_code" }
{
  "value": "102710",
  "scheme": "krx_code"
}
—2026-10-15102710102710KR7102710001이엔에프테크놀로지KOSDAQ41,400원-5,550원-11.82%44,650원45,450원40,550원124,20352.3억원14,287,836주5915.1억원
cmvbnwcui1e6g10b5vkooaji4fsc-stock-price102940:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcu61e6e10b5p36ca9ht1
{ "value": "102940", "scheme": "krx_code" }
{
  "value": "102940",
  "scheme": "krx_code"
}
—2026-10-15102940102940KR7102940004코오롱생명과학KOSDAQ12,380원-600원-4.62%12,260원12,460원12,030원136,78616.7억원13,090,603주1620.6억원
cmvbnwcva1e6k10b5imybat3cfsc-stock-price102950:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcux1e6i10b5yyleconr1
{ "value": "102950", "scheme": "krx_code" }
{
  "value": "102950",
  "scheme": "krx_code"
}
—2026-10-15102950102950KR7102950003아하KONEX1,679원-111원-6.20%1,602원1,990원1,602원4,121697.3만원13,121,903주220.3억원
cmvbnwcw51e6o10b55rn1igfrfsc-stock-price103140:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcvu1e6m10b5bg718u9i1
{ "value": "103140", "scheme": "krx_code" }
{
  "value": "103140",
  "scheme": "krx_code"
}
—2026-10-15103140103140KR7103140000풍산KOSPI62,200원-1,700원-2.66%62,700원63,200원61,300원121,90275.7억원28,024,278주1.7조원
cmvbnwcwy1e6s10b5q7a1lzygfsc-stock-price103230:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcwj1e6q10b5mp6tvvqx1
{ "value": "103230", "scheme": "krx_code" }
{
  "value": "103230",
  "scheme": "krx_code"
}
—2026-10-15103230103230KR7103230009에스앤더블류KOSDAQ1,531원-52원-3.28%1,639원1,650원1,494원25,4773914.2만원7,200,000주110.2억원
cmvbnwcxp1e6w10b5kt6zx5mkfsc-stock-price103590:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcxd1e6u10b5f2kiy3vr1
{ "value": "103590", "scheme": "krx_code" }
{
  "value": "103590",
  "scheme": "krx_code"
}
—2026-10-15103590103590KR7103590006일진전기KOSPI65,400원-9,500원-12.68%69,800원70,000원63,400원668,488440.6억원47,685,390주3.1조원
cmvbnwcyn1e7010b5erxwa8elfsc-stock-price103660:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcya1e6y10b5q8glsa7d1
{ "value": "103660", "scheme": "krx_code" }
{
  "value": "103660",
  "scheme": "krx_code"
}
—2026-10-15103660103660KR7103660007씨앗KONEX1,500원0원0.00%1,500원1,500원1,500원11,500원6,017,471주90.2억원
cmvbnwczg1e7410b57vcvldtxfsc-stock-price103840:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwcz11e7210b54wo88puy1
{ "value": "103840", "scheme": "krx_code" }
{
  "value": "103840",
  "scheme": "krx_code"
}
—2026-10-15103840103840KR7103840005우양KOSDAQ1,386원-87원-5.91%1,460원1,474원1,382원37,0595193.6만원16,366,428주226.8억원
cmvbnwd0g1e7810b5rs4w77d8fsc-stock-price104040:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwczx1e7610b59cbsnq5m1
{ "value": "104040", "scheme": "krx_code" }
{
  "value": "104040",
  "scheme": "krx_code"
}
—2026-10-15104040104040KR7104040001디에스엠KOSDAQ3,095원-5원-0.16%3,095원3,140원2,930원39,6851.1억원26,813,565주829.8억원
cmvbnwd171e7c10b5fb3vf3hofsc-stock-price104200:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd0u1e7a10b5tmhljrnx1
{ "value": "104200", "scheme": "krx_code" }
{
  "value": "104200",
  "scheme": "krx_code"
}
—2026-10-15104200104200KR7104200001NHN벅스KOSDAQ2,570원-20원-0.77%2,500원2,640원2,340원30,3197578.2만원14,827,550주381억원
cmvbnwd1x1e7g10b5237q8d5bfsc-stock-price104460:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd1k1e7e10b5b1ih1p6i1
{ "value": "104460", "scheme": "krx_code" }
{
  "value": "104460",
  "scheme": "krx_code"
}
—2026-10-15104460104460KR7104460001디와이피엔에프KOSDAQ6,200원-260원-4.02%6,380원6,440원6,060원22,4861.3억원10,518,101주652.1억원
cmvbnwd2q1e7k10b5hljyqmkmfsc-stock-price104480:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd2b1e7i10b5f99ryhav1
{ "value": "104480", "scheme": "krx_code" }
{
  "value": "104480",
  "scheme": "krx_code"
}
—2026-10-15104480104480KR7104480009티케이케미칼KOSDAQ1,876원-49원-2.55%1,885원1,895원1,829원391,6337.2억원90,895,434주1705.1억원
cmvbnwd3n1e7o10b5qo8ixzn1fsc-stock-price104540:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd381e7m10b5iayj1qh41
{ "value": "104540", "scheme": "krx_code" }
{
  "value": "104540",
  "scheme": "krx_code"
}
—2026-10-15104540104540KR7104540000코렌텍KOSDAQ5,200원-180원-3.35%5,370원5,430원5,030원87,0994.5억원13,407,410주697.1억원
cmvbnwd4d1e7s10b53iqfhddwfsc-stock-price104620:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd401e7q10b5q5eu1m6l1
{ "value": "104620", "scheme": "krx_code" }
{
  "value": "104620",
  "scheme": "krx_code"
}
—2026-10-15104620104620KR7104620000노랑풍선KOSDAQ2,915원-95원-3.16%3,000원3,010원2,855원37,8341억원16,810,552주490억원
cmvbnwd571e7w10b5f8080ztcfsc-stock-price104700:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd4t1e7u10b5lfnlyroy1
{ "value": "104700", "scheme": "krx_code" }
{
  "value": "104700",
  "scheme": "krx_code"
}
—2026-10-15104700104700KR7104700000한국철강KOSPI9,420원40원0.43%9,750원9,750원9,260원104,6479.9억원36,450,000주3433.5억원
cmvbnwd5x1e8010b59q3u6euzfsc-stock-price104830:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd5k1e7y10b5baqpqbqj1
{ "value": "104830", "scheme": "krx_code" }
{
  "value": "104830",
  "scheme": "krx_code"
}
—2026-10-15104830104830KR7104830005원익머트리얼즈KOSDAQ36,150원-2,700원-6.95%37,000원37,300원35,200원132,36147.9억원12,608,000주4557.7억원
cmvbnwd6o1e8410b59s6l9p8rfsc-stock-price105330:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd6b1e8210b56x5k8kfu1
{ "value": "105330", "scheme": "krx_code" }
{
  "value": "105330",
  "scheme": "krx_code"
}
—2026-10-15105330105330KR7105330005케이엔더블유KOSDAQ7,700원-190원-2.41%7,800원7,800원7,290원25,0901.8억원16,019,520주1233.5억원
cmvbnwd7i1e8810b5vtfjwa6wfsc-stock-price105550:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd741e8610b55ubrrlhq1
{ "value": "105550", "scheme": "krx_code" }
{
  "value": "105550",
  "scheme": "krx_code"
}
—2026-10-15105550105550KR7105550008엣지파운드리KOSDAQ1,426원-122원-7.88%1,548원1,548원1,397원62,1948927.6만원15,661,410주223.3억원
cmvbnwd891e8c10b5jw3w3ckvfsc-stock-price105560:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd7x1e8a10b5d76l122k1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융2026-10-15105560105560KR7105560007KB금융KOSPI156,700원-2,500원-1.57%157,700원159,000원154,500원1,296,6762034.1억원354,687,734주55.5조원
cmvbnwd921e8g10b5hswuq4y3fsc-stock-price105630:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd8q1e8e10b5v3f21qxz1
{ "value": "105630", "scheme": "krx_code" }
{
  "value": "105630",
  "scheme": "krx_code"
}
—2026-10-15105630105630KR7105630008한세실업KOSPI8,600원-160원-1.83%8,570원8,660원8,480원44,5863.8억원40,000,000주3440억원
cmvbnwd9w1e8k10b5v1d0wgusfsc-stock-price105740:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwd9j1e8i10b5xxjjzy111
{ "value": "105740", "scheme": "krx_code" }
{
  "value": "105740",
  "scheme": "krx_code"
}
—2026-10-15105740105740KR7105740005디케이락KOSDAQ10,850원-150원-1.36%10,500원11,280원10,170원895,77995.7억원10,168,513주1103.2억원
cmvbnwdav1e8o10b5g2ppn9ntfsc-stock-price105760:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwdag1e8m10b55i16iham1
{ "value": "105760", "scheme": "krx_code" }
{
  "value": "105760",
  "scheme": "krx_code"
}
—2026-10-15105760105760KR7105760003포스뱅크KOSDAQ4,895원-205원-4.02%5,010원5,030원4,805원28,3871.3억원10,190,887주498.8억원
cmvbnwdbn1e8s10b5uno1odz4fsc-stock-price105840:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwdba1e8q10b592gxh1f51
{ "value": "105840", "scheme": "krx_code" }
{
  "value": "105840",
  "scheme": "krx_code"
}
—2026-10-15105840105840KR7105840003우진KOSPI10,440원-740원-6.62%10,420원10,950원10,250원255,40626.7억원20,193,047주2108.1억원
cmvbnwdcc1e8w10b5zhchnqenfsc-stock-price106080:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwdc11e8u10b5cppm94dd1
{ "value": "106080", "scheme": "krx_code" }
{
  "value": "106080",
  "scheme": "krx_code"
}
—2026-10-15106080106080KR7106080005케이이엠텍KOSDAQ1,650원0원0.00%0원0원0원00원5,761,817주95억원
cmvbnwdd91e9010b5bdchrsnrfsc-stock-price106190:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwdcu1e8y10b5x6z1ixpw1
{ "value": "106190", "scheme": "krx_code" }
{
  "value": "106190",
  "scheme": "krx_code"
}
—2026-10-15106190106190KR7106190002하이텍팜KOSDAQ9,550원-400원-4.02%9,900원9,900원9,300원81,6957.7억원10,633,173주1015.4억원
cmvbnwde61e9410b5r35abwgtfsc-stock-price106240:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:11cmvbnwddq1e9210b5miy4vn4e1
{ "value": "106240", "scheme": "krx_code" }
{
  "value": "106240",
  "scheme": "krx_code"
}
—2026-10-15106240106240KR7106240005파인테크닉스KOSDAQ1,121원-127원-10.18%1,227원1,227원1,115원33,6803868.9만원26,581,914주297.9억원
cmvbnwdez1e9810b5igmasmz5fsc-stock-price107590:202610152026-10-15dayperiod2026-10-17 09:32:112026-10-17 09:32:12cmvbnwdek1e9610b5lchz2jir1
{ "value": "107590", "scheme": "krx_code" }
{
  "value": "107590",
  "scheme": "krx_code"
}
—2026-10-15107590107590KR7107590002미원홀딩스KOSPI58,000원0원0.00%59,900원59,900원58,000원86502.4만원2,320,000주1345.6억원
cmvbnwdg01e9c10b5oritlg5ffsc-stock-price107600:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdfk1e9a10b5orucrtsf1
{ "value": "107600", "scheme": "krx_code" }
{
  "value": "107600",
  "scheme": "krx_code"
}
—2026-10-15107600107600KR7107600009새빗켐KOSDAQ11,490원-1,150원-9.10%12,000원12,430원11,200원21,2872.4억원5,650,054주649.1억원
cmvbnwdgp1e9g10b5h6zr0n9jfsc-stock-price107640:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdge1e9e10b5gxn0qhpp1
{ "value": "107640", "scheme": "krx_code" }
{
  "value": "107640",
  "scheme": "krx_code"
}
—2026-10-15107640107640KR7107640005한중엔시에스KOSDAQ41,650원-6,400원-13.32%46,800원47,650원40,900원229,22398.8억원9,064,946주3775.5억원
cmvbnwdhj1e9k10b5w5lcy6uwfsc-stock-price108230:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdh41e9i10b5dyvp8t3g1
{ "value": "108230", "scheme": "krx_code" }
{
  "value": "108230",
  "scheme": "krx_code"
}
—2026-10-15108230108230KR7108230004톱텍KOSDAQ2,770원-185원-6.26%2,900원2,900원2,725원145,7244억원38,023,245주1053.2억원
cmvbnwdi91e9o10b5n88bm2yyfsc-stock-price108320:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdhx1e9m10b5blimzqob1
{ "value": "108320", "scheme": "krx_code" }
{
  "value": "108320",
  "scheme": "krx_code"
}
—2026-10-15108320108320KR7108320003LX세미콘KOSPI32,100원-2,000원-5.87%32,300원32,950원31,600원78,93225.2억원16,264,300주5220.8억원
cmvbnwdj11e9s10b5p9n8lyt1fsc-stock-price108380:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdio1e9q10b5g5x01jco1
{ "value": "108380", "scheme": "krx_code" }
{
  "value": "108380",
  "scheme": "krx_code"
}
—2026-10-15108380108380KR7108380007대양전기공업KOSDAQ16,150원-990원-5.78%16,990원16,990원15,600원18,7333억원9,567,333주1545.1억원
cmvbnwdjy1e9w10b5m19o8rc3fsc-stock-price108490:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdji1e9u10b5cg9rfjw01
{ "value": "108490", "scheme": "krx_code" }
{
  "value": "108490",
  "scheme": "krx_code"
}
—2026-10-15108490108490KR7108490004로보티즈KOSDAQ217,500원-32,000원-12.83%228,000원232,000원210,000원294,273643.1억원14,667,028주3.1조원
cmvbnwdkr1ea010b5j6z2cuknfsc-stock-price108670:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdke1e9y10b527roktsj1
{ "value": "108670", "scheme": "krx_code" }
{
  "value": "108670",
  "scheme": "krx_code"
}
—2026-10-15108670108670KR7108670001LX하우시스KOSPI30,300원-1,100원-3.50%31,000원31,000원29,950원22,9566.9억원8,967,670주2717.2억원
cmvbnwdlh1ea410b5otpbe28ffsc-stock-price108675:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdl51ea210b5mpj6uyi31
{ "value": "108675", "scheme": "krx_code" }
{
  "value": "108675",
  "scheme": "krx_code"
}
—2026-10-15108675108675KR7108671009LX하우시스우KOSPI17,590원-310원-1.73%17,900원17,980원17,420원8,4531.5억원1,032,330주181.5억원
cmvbnwdmd1ea810b5iwogjh5ofsc-stock-price108860:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdm11ea610b54qojy3571
{ "value": "108860", "scheme": "krx_code" }
{
  "value": "108860",
  "scheme": "krx_code"
}
—2026-10-15108860108860KR7108860008셀바스AIKOSDAQ7,490원-580원-7.19%7,610원7,740원7,350원149,69011.2억원26,914,790주2015.9억원
cmvbnwdn71eac10b5zlhqbib0fsc-stock-price109070:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdmq1eaa10b572pfbudb1
{ "value": "109070", "scheme": "krx_code" }
{
  "value": "109070",
  "scheme": "krx_code"
}
—2026-10-15109070109070KR7109070003주성코퍼레이션KOSPI5,990원-310원-4.92%6,300원6,300원5,720원18,1781억원12,549,640주751.7억원
cmvbnwdo11eag10b5lbxpg92pfsc-stock-price109080:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdnl1eae10b5kzbmqga91
{ "value": "109080", "scheme": "krx_code" }
{
  "value": "109080",
  "scheme": "krx_code"
}
—2026-10-15109080109080KR7109080002옵티시스KOSDAQ8,330원-430원-4.91%8,700원8,700원8,200원15,6161.2억원5,636,000주469.4억원
cmvbnwdoy1eak10b5a2nvvn0pfsc-stock-price109610:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdoi1eai10b511cneiyl1
{ "value": "109610", "scheme": "krx_code" }
{
  "value": "109610",
  "scheme": "krx_code"
}
—2026-10-15109610109610KR7109610006에스와이KOSDAQ1,694원-83원-4.67%1,727원1,777원1,662원108,3771.8억원48,907,400주828.4억원
cmvbnwdpu1eao10b5clybz1jnfsc-stock-price109670:202610152026-10-15dayperiod2026-10-17 09:32:122026-10-17 09:32:12cmvbnwdph1eam10b5ihcb467j1
{ "value": "109670", "scheme": "krx_code" }
{
  "value": "109670",
  "scheme": "krx_code"
}
—2026-10-15109670109670KR7109670000씨싸이트KOSDAQ11,270원-4,830원-30.00%15,800원15,990원11,270원318,78838.2억원5,836,602주657.7억원
152,185건 중 118,501–118,550← 이전2371 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬