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
cmvitpx520gnj10blzpi5n13vfsc-stock-price064260:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpx4v0gnh10blp0b2ck341
{ "value": "064260", "scheme": "krx_code" }
{
  "value": "064260",
  "scheme": "krx_code"
}
—2026-10-20064260064260KR7064260003다날KOSDAQ4,070원-75원-1.81%4,100원4,175원4,030원432,15617.5억원75,645,457주3078.7억원
cmvitpx5g0gnn10blqnm04oupfsc-stock-price064290:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpx590gnl10blth036r221
{ "value": "064290", "scheme": "krx_code" }
{
  "value": "064290",
  "scheme": "krx_code"
}
—2026-10-20064290064290KR7064290000인텍플러스KOSDAQ56,400원-2,900원-4.89%58,700원61,000원54,600원285,258160.2억원12,998,378주7331억원
cmvitpx5u0gnr10blu428efinfsc-stock-price064350:202610202026-10-20dayperiod2026-10-22 09:49:312026-10-22 09:49:31cmvitpx5n0gnp10blfut9wcht1
{ "value": "064350", "scheme": "krx_code" }
{
  "value": "064350",
  "scheme": "krx_code"
}
—2026-10-20064350064350KR7064350002현대로템KOSPI86,900원-13,800원-13.70%97,900원97,900원86,300원1,270,2701121.7억원109,142,293주9.4조원
cmvitpy690gyc10blfzlqivm2fsc-stock-price071280:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy630gya10bl0fjrz3bt1
{ "value": "071280", "scheme": "krx_code" }
{
  "value": "071280",
  "scheme": "krx_code"
}
—2026-10-20071280071280KR7071280002로체시스템즈KOSDAQ7,450원-520원-6.52%8,000원8,000원7,310원111,9588.4억원15,296,603주1139.5억원
cmvitpy6m0gyg10bl29pmqp75fsc-stock-price071320:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy6g0gye10bl7cry4kev1
{ "value": "071320", "scheme": "krx_code" }
{
  "value": "071320",
  "scheme": "krx_code"
}
—2026-10-20071320071320KR7071320006지역난방공사KOSPI76,200원-1,100원-1.42%76,200원77,500원75,400원13,1229.9억원11,578,744주8823억원
cmvitpy6x0gyk10bly54h8f2lfsc-stock-price071670:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy6s0gyi10blrbtoypno1
{ "value": "071670", "scheme": "krx_code" }
{
  "value": "071670",
  "scheme": "krx_code"
}
—2026-10-20071670071670KR7071670004에이테크솔루션KOSDAQ5,040원-100원-1.95%5,390원5,390원4,965원18,0229177.9만원10,000,000주504억원
cmvitpy7b0gyo10blgktlsld8fsc-stock-price071840:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy740gym10blehfy18i11
{ "value": "071840", "scheme": "krx_code" }
{
  "value": "071840",
  "scheme": "krx_code"
}
—2026-10-20071840071840KR7071840003롯데하이마트KOSPI5,840원-70원-1.18%5,970원5,970원5,810원8,5985042.6만원23,607,712주1378.6억원
cmvitpy7o0gys10blgpsfbxatfsc-stock-price071850:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy7i0gyq10bl7c9abtx01
{ "value": "071850", "scheme": "krx_code" }
{
  "value": "071850",
  "scheme": "krx_code"
}
—2026-10-20071850071850KR7071850002캐스텍코리아KOSDAQ1,189원-6원-0.50%1,210원1,210원1,133원5,345620.7만원24,260,938주288.4억원
cmvitpy810gyw10blj4ik2vcafsc-stock-price071950:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy7u0gyu10blpqa4ozif1
{ "value": "071950", "scheme": "krx_code" }
{
  "value": "071950",
  "scheme": "krx_code"
}
—2026-10-20071950071950KR7071950000코아스KOSPI1,500원-47원-3.04%1,510원1,598원1,451원90,7121.3억원14,459,195주216.8억원
cmvitpy8f0gz010bljnnqg0mrfsc-stock-price071970:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy880gyy10blor794g4t1
{ "value": "071970", "scheme": "krx_code" }
{
  "value": "071970",
  "scheme": "krx_code"
}
—2026-10-20071970071970KR7071970008HD현대마린엔진KOSPI39,000원-2,950원-7.03%41,100원41,250원38,550원185,81973억원33,921,495주1.3조원
cmvitpy8s0gz410bl7tq9ehe8fsc-stock-price072020:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy8m0gz210blv6xhau0q1
{ "value": "072020", "scheme": "krx_code" }
{
  "value": "072020",
  "scheme": "krx_code"
}
—2026-10-20072020072020KR7072020001중앙백신KOSDAQ8,940원-90원-1.00%8,930원9,050원8,930원10,0519016.2만원9,256,781주827.5억원
cmvitpy960gz810bl4fhxp90mfsc-stock-price072130:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy900gz610bl5h322im71
{ "value": "072130", "scheme": "krx_code" }
{
  "value": "072130",
  "scheme": "krx_code"
}
—2026-10-20072130072130KR7072130008유엔젤KOSPI4,455원-95원-2.09%4,550원4,550원4,390원20,1598956만원12,695,454주565.5억원
cmvitpy9k0gzc10bldh8934l5fsc-stock-price072470:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy9d0gza10blrx03p0y61
{ "value": "072470", "scheme": "krx_code" }
{
  "value": "072470",
  "scheme": "krx_code"
}
—2026-10-20072470072470KR7072470008우리산업홀딩스KOSDAQ2,155원-25원-1.15%2,180원2,195원2,115원20,3284349.9만원18,887,341주407억원
cmvitpy9w0gzg10bl3spgqk8rfsc-stock-price072710:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpy9r0gze10blxu1r53xn1
{ "value": "072710", "scheme": "krx_code" }
{
  "value": "072710",
  "scheme": "krx_code"
}
—2026-10-20072710072710KR7072710007농심홀딩스KOSPI86,900원-1,500원-1.70%88,000원88,900원86,700원3,7513.2억원4,637,790주4030.2억원
cmvitpyaa0gzk10blz2lza3vkfsc-stock-price072770:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpya40gzi10bl25vowkso1
{ "value": "072770", "scheme": "krx_code" }
{
  "value": "072770",
  "scheme": "krx_code"
}
—2026-10-20072770072770KR7072770001멤레이비티KOSDAQ612원0원0.00%0원0원0원00원41,512,098주254억원
cmvitpyao0gzo10blpnltal0dfsc-stock-price072870:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpyai0gzm10bl8fguq32z1
{ "value": "072870", "scheme": "krx_code" }
{
  "value": "072870",
  "scheme": "krx_code"
}
—2026-10-20072870072870KR7072870009메가스터디KOSDAQ13,420원70원0.52%13,350원13,500원13,250원13,4941.8억원11,920,959주1599.7억원
cmvitpyb30gzs10blddlmnm85fsc-stock-price072950:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpyaw0gzq10bliba2arqm1
{ "value": "072950", "scheme": "krx_code" }
{
  "value": "072950",
  "scheme": "krx_code"
}
—2026-10-20072950072950KR7072950009빛샘전자KOSDAQ14,090원-1,130원-7.42%15,000원15,180원13,870원712,362101.5억원8,052,610주1134.6억원
cmvitpybg0gzw10blf5owhqppfsc-stock-price072990:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpyba0gzu10blay7kh48r1
{ "value": "072990", "scheme": "krx_code" }
{
  "value": "072990",
  "scheme": "krx_code"
}
—2026-10-20072990072990KR7072990005에이치시티KOSDAQ3,110원-5원-0.16%3,150원3,150원3,025원21,5466615.4만원14,498,206주450.8억원
cmvitpybu0h0010bluawckz6dfsc-stock-price073010:202610202026-10-20dayperiod2026-10-22 09:49:332026-10-22 09:49:33cmvitpybn0gzy10bl05nyoyq21
{ "value": "073010", "scheme": "krx_code" }
{
  "value": "073010",
  "scheme": "krx_code"
}
—2026-10-20073010073010KR7073010001케이에스피KOSDAQ2,630원-140원-5.05%2,730원2,770원2,605원124,4193.3억원40,191,250주1057억원
cmvitq0in0hm910bl42lnx8w4fsc-stock-price094850:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0ig0hm710bl7tmkuofj1
{ "value": "094850", "scheme": "krx_code" }
{
  "value": "094850",
  "scheme": "krx_code"
}
—2026-10-20094850094850KR7094850005참좋은여행KOSDAQ4,010원-90원-2.20%4,105원4,115원4,005원5,5472242.3만원14,000,000주561.4억원
cmvitq0j90hmd10blfat7bpvifsc-stock-price094860:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0j10hmc10blg5yhryia1
{ "value": "094860", "scheme": "krx_code" }
{
  "value": "094860",
  "scheme": "krx_code"
}
—2026-10-20094860094860KR7094860004네오리진KOSDAQ1,794원-4원-0.22%1,800원1,823원1,737원127,1952.2억원53,110,014주952.7억원
cmvitq0jn0hmh10blxfxpbsg0fsc-stock-price094940:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0jg0hmf10blw1ul13vr1
{ "value": "094940", "scheme": "krx_code" }
{
  "value": "094940",
  "scheme": "krx_code"
}
—2026-10-20094940094940KR7094940004푸른로보틱스KOSDAQ5,380원-160원-2.89%5,510원6,000원5,350원146,5048.3억원8,361,386주449.8억원
cmvitq0k10hml10blg2crv1f1fsc-stock-price094970:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0jv0hmj10blvlumk5li1
{ "value": "094970", "scheme": "krx_code" }
{
  "value": "094970",
  "scheme": "krx_code"
}
—2026-10-20094970094970KR7094970001제이엠티KOSDAQ2,490원-55원-2.16%2,535원2,555원2,440원174,9954.3억원16,748,240주417억원
cmvitq0kg0hmp10bl9k7m42ggfsc-stock-price095190:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0k90hmn10bl9ldk2sml1
{ "value": "095190", "scheme": "krx_code" }
{
  "value": "095190",
  "scheme": "krx_code"
}
—2026-10-20095190095190KR7095190005신화프리텍KOSDAQ1,854원1원0.05%1,853원1,873원1,816원89,3141.6억원65,260,462주1209.9억원
cmvitq0ks0hmt10bltkc6yvdsfsc-stock-price095270:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0kn0hmr10blfov196d11
{ "value": "095270", "scheme": "krx_code" }
{
  "value": "095270",
  "scheme": "krx_code"
}
—2026-10-20095270095270KR7095270005웨이브일렉트로KOSDAQ4,945원-10원-0.20%5,040원5,340원4,750원155,8287.8억원14,372,406주710.7억원
cmvitq0l80hmx10bllh1d6do6fsc-stock-price095340:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0l10hmv10blcrboh9ol1
{ "value": "095340", "scheme": "krx_code" }
{
  "value": "095340",
  "scheme": "krx_code"
}
—2026-10-20095340095340KR7095340006ISCKOSDAQ156,600원-3,700원-2.31%158,100원163,500원153,000원152,285240.8억원21,197,058주3.3조원
cmvitq0lm0hn110blpqq0a1ydfsc-stock-price095500:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0lf0hmz10blhpkclnmz1
{ "value": "095500", "scheme": "krx_code" }
{
  "value": "095500",
  "scheme": "krx_code"
}
—2026-10-20095500095500KR7095500005미래나노텍KOSDAQ6,580원-390원-5.60%6,880원7,000원6,560원55,3053.7억원31,009,999주2040.4억원
cmvitq0m00hn510bl63o67m4mfsc-stock-price095570:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0lt0hn310blkgd0t3uy1
{ "value": "095570", "scheme": "krx_code" }
{
  "value": "095570",
  "scheme": "krx_code"
}
—2026-10-20095570095570KR7095570008AJ네트웍스KOSPI4,195원-55원-1.29%4,235원4,250원4,150원91,9193.8억원45,252,759주1898.3억원
cmvitq0mc0hn910bl3ob9rilvfsc-stock-price095610:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0m60hn710blqv2z4m151
{ "value": "095610", "scheme": "krx_code" }
{
  "value": "095610",
  "scheme": "krx_code"
}
—2026-10-20095610095610KR7095610002테스KOSDAQ117,300원-6,000원-4.87%122,200원123,200원115,700원208,062246.5억원19,360,000주2.2조원
cmvitq0mq0hnd10bl85wts3b2fsc-stock-price095660:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0mk0hnb10blypi72syz1
{ "value": "095660", "scheme": "krx_code" }
{
  "value": "095660",
  "scheme": "krx_code"
}
—2026-10-20095660095660KR7095660007네오위즈KOSDAQ18,450원0원0.00%18,210원18,640원18,210원51,4899.4억원21,636,459주3991.9억원
cmvitq0n50hnh10bln4pbqitbfsc-stock-price095700:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0my0hnf10bld6p3auji1
{ "value": "095700", "scheme": "krx_code" }
{
  "value": "095700",
  "scheme": "krx_code"
}
—2026-10-20095700095700KR7095700001제넥신KOSDAQ2,600원-25원-0.95%2,600원2,660원2,555원72,6401.8억원45,540,494주1184억원
cmvitq0nj0hnl10bl9yg4w8s9fsc-stock-price095720:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0nc0hnj10blv439a9xj1
{ "value": "095720", "scheme": "krx_code" }
{
  "value": "095720",
  "scheme": "krx_code"
}
—2026-10-20095720095720KR7095720009웅진씽크빅KOSPI1,191원16원1.36%1,163원1,205원1,160원19,5532287.2만원56,827,085주676.8억원
cmvitq0nv0hnp10blyx8lpr1jfsc-stock-price095910:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0np0hnn10blst1t6qpk1
{ "value": "095910", "scheme": "krx_code" }
{
  "value": "095910",
  "scheme": "krx_code"
}
—2026-10-20095910095910KR7095910006에스에너지KOSDAQ583원0원0.00%0원0원0원00원36,436,634주212.4억원
cmvitq0oa0hnt10blcp5tebj9fsc-stock-price096240:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0o30hnr10bl9w17rlqi1
{ "value": "096240", "scheme": "krx_code" }
{
  "value": "096240",
  "scheme": "krx_code"
}
—2026-10-20096240096240KR7096240007크레버스KOSDAQ8,420원-60원-0.71%8,500원8,500원8,380원3,1022610.5만원10,238,180주862억원
cmvitq0oo0hnx10bl655g7odwfsc-stock-price096250:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0oh0hnv10bltwxozvre1
{ "value": "096250", "scheme": "krx_code" }
{
  "value": "096250",
  "scheme": "krx_code"
}
—2026-10-20096250096250KR7096250006와이즈넛KOSDAQ5,000원-20원-0.40%4,910원5,080원4,865원7,3293637.2만원11,814,881주590.7억원
cmvitq0p10ho110bluyg19zt6fsc-stock-price096350:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0ov0hnz10blrc2p8hsn1
{ "value": "096350", "scheme": "krx_code" }
{
  "value": "096350",
  "scheme": "krx_code"
}
—2026-10-20096350096350KR7096350004대창솔루션KOSDAQ1,728원-44원-2.48%1,720원1,794원1,709원74,3861.2억원36,854,762주636.8억원
cmvitq0pe0ho510bl23ikhg5bfsc-stock-price096530:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0p90ho310bl7odg1ctc1
{ "value": "096530", "scheme": "krx_code" }
{
  "value": "096530",
  "scheme": "krx_code"
}
—2026-10-20096530096530KR7096530001씨젠KOSDAQ36,900원-1,100원-2.89%37,750원38,550원36,400원251,90393.3억원46,734,402주1.7조원
cmvitq0pu0ho910blv9p3z0vifsc-stock-price096630:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0pn0ho710bls6ym1h0n1
{ "value": "096630", "scheme": "krx_code" }
{
  "value": "096630",
  "scheme": "krx_code"
}
—2026-10-20096630096630KR7096630009에스코넥KOSDAQ1,540원24원1.58%1,550원1,575원1,499원48,0507383.9만원15,876,323주244.4억원
cmvitq0q80hod10blj29po2h4fsc-stock-price096690:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0q10hob10bl19ahptqm1
{ "value": "096690", "scheme": "krx_code" }
{
  "value": "096690",
  "scheme": "krx_code"
}
—2026-10-20096690096690KR7096690003에이루트KOSDAQ5,400원-320원-5.59%5,720원5,720원5,280원2,6861452만원4,022,842주217.2억원
cmvitq0qn0hoh10blqv5ky9hvfsc-stock-price096760:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0qg0hof10blu5dwxzwn1
{ "value": "096760", "scheme": "krx_code" }
{
  "value": "096760",
  "scheme": "krx_code"
}
—2026-10-20096760096760KR7096760004JW홀딩스KOSPI4,025원-25원-0.62%4,050원4,095원3,960원66,0202.6억원73,924,942주2975.4억원
cmvitq0r10hol10blic4ncltzfsc-stock-price096770:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0qu0hoj10blkh9h3w221
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션2026-10-20096770096770KR7096770003SK이노베이션KOSPI148,100원-14,900원-9.14%159,600원162,100원148,100원772,4181171.6억원169,052,788주25조원
cmvitq0rf0hop10bl4c8n4t0bfsc-stock-price096775:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0r80hon10blr40pxbj11
{ "value": "096775", "scheme": "krx_code" }
{
  "value": "096775",
  "scheme": "krx_code"
}
—2026-10-20096775096775KR7096771001SK이노베이션우KOSPI71,500원-4,100원-5.42%75,800원75,800원70,600원3,8202.7억원1,248,426주892.6억원
cmvitq0rr0hot10blwsktikrsfsc-stock-price096870:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0rm0hor10blld0xnwkj1
{ "value": "096870", "scheme": "krx_code" }
{
  "value": "096870",
  "scheme": "krx_code"
}
—2026-10-20096870096870KR7096870001엘디티KOSDAQ2,360원-40원-1.67%2,410원2,455원2,270원19,9094707.1만원7,926,267주187억원
cmvitq0s70hox10bltminf53rfsc-stock-price097230:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0s00hov10bl7nc228z21
{ "value": "097230", "scheme": "krx_code" }
{
  "value": "097230",
  "scheme": "krx_code"
}
—2026-10-20097230097230KR7097230007HJ중공업KOSPI12,170원-610원-4.77%12,780원12,780원12,080원245,04130.1억원90,295,344주1조원
cmvitq0sk0hp110bl2v0o8w9ifsc-stock-price097520:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0sd0hoz10blnaimxz3f1
{ "value": "097520", "scheme": "krx_code" }
{
  "value": "097520",
  "scheme": "krx_code"
}
—2026-10-20097520097520KR7097520001엠씨넥스KOSPI17,820원-220원-1.22%18,080원18,180원17,760원29,7595.3억원17,401,500주3100.9억원
cmvitq0sy0hp510blng0y0frgfsc-stock-price097780:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0sr0hp310blq7b3xhrn1
{ "value": "097780", "scheme": "krx_code" }
{
  "value": "097780",
  "scheme": "krx_code"
}
—2026-10-20097780097780KR7097780001에코볼트KOSDAQ1,374원-26원-1.86%1,491원1,491원1,374원5,140713.7만원20,293,089주278.8억원
cmvitq0ta0hp910bl0esxxssofsc-stock-price097800:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0t40hp710bl3vadqkf81
{ "value": "097800", "scheme": "krx_code" }
{
  "value": "097800",
  "scheme": "krx_code"
}
—2026-10-20097800097800KR7097800007윈팩KOSDAQ3,075원-220원-6.68%3,300원3,395원3,015원175,7215.4억원27,290,045주839.1억원
cmvitq0tp0hpd10blv3gj195tfsc-stock-price097870:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0ti0hpb10bl723o9lfk1
{ "value": "097870", "scheme": "krx_code" }
{
  "value": "097870",
  "scheme": "krx_code"
}
—2026-10-20097870097870KR7097870000효성오앤비KOSDAQ4,400원10원0.23%4,430원4,435원4,325원16,3017129.1만원8,490,000주373.5억원
cmvitq0u10hph10blbcvtw88afsc-stock-price097950:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0tv0hpf10bln5dzrj4i1
{ "value": "097950", "scheme": "krx_code" }
{
  "value": "097950",
  "scheme": "krx_code"
}
—2026-10-20097950097950KR7097950000CJ제일제당KOSPI185,100원-1,200원-0.64%184,700원189,600원183,700원45,13183.7억원15,054,186주2.7조원
cmvitq0ug0hpl10blglpnd9oxfsc-stock-price097955:202610202026-10-20dayperiod2026-10-22 09:49:362026-10-22 09:49:36cmvitq0ua0hpj10bl27ueo1gr1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-10-20097955097955KR7097951008CJ제일제당 우KOSPI106,600원-1,600원-1.48%108,600원109,000원105,800원4,4494.7억원1,327,433주1415억원
155,061건 중 126,001–126,050← 이전2521 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬