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
cmu4j401k0u0f109ohaqtvp8sfsc-stock-price224810:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j401f0u0d109o27b3q45k1
{ "value": "224810", "scheme": "krx_code" }
{
  "value": "224810",
  "scheme": "krx_code"
}
—2026-09-15224810224810KR7224810002엄지하우스KONEX1,360원-59원-4.16%1,366원1,366원1,212원67,872원4,200,000주57.1억원
cmu4j40190u0b109os6vhdfkgfsc-stock-price224760:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40140u09109or9fjg4p81
{ "value": "224760", "scheme": "krx_code" }
{
  "value": "224760",
  "scheme": "krx_code"
}
—2026-09-15224760224760KR7224760009엔에스컴퍼니KONEX2,535원0원0.00%0원0원0원00원3,939,700주99.8억원
cmu4j400z0u07109o2xcjub54fsc-stock-price224110:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j400u0u05109orxx26bjl1
{ "value": "224110", "scheme": "krx_code" }
{
  "value": "224110",
  "scheme": "krx_code"
}
—2026-09-15224110224110KR7224110007에이텍모빌리티KOSDAQ8,660원0원0.00%8,450원8,800원8,450원1,6381408.8만원5,080,386주439.9억원
cmu4j400p0u03109orwjct576fsc-stock-price224060:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j400k0u01109oszxdpsxv1
{ "value": "224060", "scheme": "krx_code" }
{
  "value": "224060",
  "scheme": "krx_code"
}
—2026-09-15224060224060KR7224060004더코디KOSDAQ7,020원-710원-9.18%7,700원7,890원6,530원934,87167.1억원5,160,722주362.2억원
cmu4j400f0tzz109o27sd8li6fsc-stock-price223310:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j400a0tzx109o41b41hww1
{ "value": "223310", "scheme": "krx_code" }
{
  "value": "223310",
  "scheme": "krx_code"
}
—2026-09-15223310223310KR7223310004사토시홀딩스KOSDAQ3,070원-190원-5.83%3,190원3,210원3,045원41,4421.2억원5,204,642주159.7억원
cmu4j40050tzv109oxvgn42vofsc-stock-price223250:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zzz0tzt109orev8084k1
{ "value": "223250", "scheme": "krx_code" }
{
  "value": "223250",
  "scheme": "krx_code"
}
—2026-09-15223250223250KR7223250002드림씨아이에스KOSDAQ3,190원-135원-4.06%3,225원3,315원3,155원44,6241.4억원24,600,444주784.7억원
cmu4j3zzu0tzr109owxh3il4nfsc-stock-price223220:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zzp0tzp109or9iiu4iv1
{ "value": "223220", "scheme": "krx_code" }
{
  "value": "223220",
  "scheme": "krx_code"
}
—2026-09-15223220223220KR7223220005로지스몬KONEX108원4원3.85%104원109원98원26,787284.9만원8,554,378주9.2억원
cmu4j3zzk0tzn109oy4kkrteifsc-stock-price222980:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zzf0tzl109oc0n4o6jl1
{ "value": "222980", "scheme": "krx_code" }
{
  "value": "222980",
  "scheme": "krx_code"
}
—2026-09-15222980222980KR7222980005한국맥널티KOSDAQ2,210원-20원-0.90%2,210원2,210원2,160원5,9491297.9만원11,031,483주243.7억원
cmu4j3zz90tzj109ov5t7t06yfsc-stock-price222800:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zz40tzh109oquf9bea61
{ "value": "222800", "scheme": "krx_code" }
{
  "value": "222800",
  "scheme": "krx_code"
}
—2026-09-15222800222800KR7222800005심텍KOSDAQ125,500원800원0.64%125,300원128,800원122,700원395,704500.4억원37,974,228주4.7조원
cmu4j3zyy0tzf109os2u9uwp3fsc-stock-price222670:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zyv0tzd109ogdgguehi1
{ "value": "222670", "scheme": "krx_code" }
{
  "value": "222670",
  "scheme": "krx_code"
}
—2026-09-15222670222670KR7222670002플럼라인생명과학KONEX4,635원0원0.00%0원0원0원00원4,032,932주186.9억원
cmu4j3zyq0tzb109obhwt7ervfsc-stock-price222420:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zyl0tz9109oxtkm3g7i1
{ "value": "222420", "scheme": "krx_code" }
{
  "value": "222420",
  "scheme": "krx_code"
}
—2026-09-15222420222420KR7222420002쎄노텍KOSDAQ985원-22원-2.18%1,000원1,000원956원178,6421.7억원48,418,523주476.9억원
cmu4j3zyg0tz7109o6hynne7pfsc-stock-price222110:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zya0tz5109o4t7qub541
{ "value": "222110", "scheme": "krx_code" }
{
  "value": "222110",
  "scheme": "krx_code"
}
—2026-09-15222110222110KR7222110009팬젠KOSDAQ4,600원-170원-3.56%4,710원4,760원4,600원35,7291.6억원13,514,509주621.6억원
cmu4j3zy60tz3109od7477s0sfsc-stock-price222080:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zy00tz1109o0ixt5po61
{ "value": "222080", "scheme": "krx_code" }
{
  "value": "222080",
  "scheme": "krx_code"
}
—2026-09-15222080222080KR7222080004SFA넥셀KOSDAQ7,570원170원2.30%7,300원7,620원7,290원360,31627억원77,780,144주5887.9억원
cmu4j3zxw0tyz109oki95z2ntfsc-stock-price222040:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zxr0tyx109oqzy9zxpn1
{ "value": "222040", "scheme": "krx_code" }
{
  "value": "222040",
  "scheme": "krx_code"
}
—2026-09-15222040222040KR7222040008코스맥스엔비티KOSDAQ7,120원-310원-4.17%7,430원7,430원7,090원161,17611.6억원20,628,000주1468.7억원
cmu4j3zxm0tyv109ocxkcrgplfsc-stock-price221980:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zxc0tyt109ow235ifpl1
{ "value": "221980", "scheme": "krx_code" }
{
  "value": "221980",
  "scheme": "krx_code"
}
—2026-09-15221980221980KR7221980006케이디켐KOSDAQ9,400원40원0.43%9,260원9,400원9,260원508475.6만원4,034,800주379.2억원
cmu4j3zx20tyq109o53py4iasfsc-stock-price221840:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zwx0tyo109o721slgak1
{ "value": "221840", "scheme": "krx_code" }
{
  "value": "221840",
  "scheme": "krx_code"
}
—2026-09-15221840221840KR7221840002하이즈항공KOSDAQ2,035원0원0.00%2,035원2,060원2,015원1,647339.6만원18,700,561주380.5억원
cmu4j3zwr0tym109oly6cvee3fsc-stock-price221800:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zwn0tyk109odhimitga1
{ "value": "221800", "scheme": "krx_code" }
{
  "value": "221800",
  "scheme": "krx_code"
}
—2026-09-15221800221800KR7221800006지구홀딩스KOSDAQ3,790원5원0.13%3,785원3,850원3,710원37,8101.4억원16,318,851주618.4억원
cmu4j3zwh0tyi109otdejixgwfsc-stock-price220260:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zwc0tyg109o93xtaflb1
{ "value": "220260", "scheme": "krx_code" }
{
  "value": "220260",
  "scheme": "krx_code"
}
—2026-09-15220260220260KR7220260004켐트로스KOSDAQ3,750원-10원-0.27%3,765원3,845원3,650원39,8261.4억원32,072,055주1202.7억원
cmu4j3zw70tye109o3nnnczvffsc-stock-price220180:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zw20tyc109oxt6s2jr41
{ "value": "220180", "scheme": "krx_code" }
{
  "value": "220180",
  "scheme": "krx_code"
}
—2026-09-15220180220180KR7220180004폴라리스AI핸디KOSDAQ1,401원15원1.08%1,404원1,409원1,386원15,4222184.3만원23,930,842주335.2억원
cmu4j3zvx0tya109ojkghxsihfsc-stock-price220100:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zvs0ty8109ooem89qzn1
{ "value": "220100", "scheme": "krx_code" }
{
  "value": "220100",
  "scheme": "krx_code"
}
—2026-09-15220100220100KR7220100002퓨쳐켐KOSDAQ8,270원120원1.47%8,290원8,300원8,090원38,6943.1억원22,427,420주1854.7억원
cmu4j3zvm0ty6109opii7s8qgfsc-stock-price219750:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zvi0ty4109o0a46x78y1
{ "value": "219750", "scheme": "krx_code" }
{
  "value": "219750",
  "scheme": "krx_code"
}
—2026-09-15219750219750KR7219750007한국비티비KOSDAQ1,638원3원0.18%1,747원1,821원1,613원5,670930.3만원13,085,377주214.3억원
cmu4j3zvd0ty2109os9o02nydfsc-stock-price219550:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zv80ty0109oxw4ru6cu1
{ "value": "219550", "scheme": "krx_code" }
{
  "value": "219550",
  "scheme": "krx_code"
}
—2026-09-15219550219550KR7219550001디와이디KOSDAQ1,111원-68원-5.77%1,297원1,297원1,111원21,7132541.2만원41,379,210주459.7억원
cmu4j3zv20txy109o1da500vdfsc-stock-price219420:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zuy0txw109o6lo20mj71
{ "value": "219420", "scheme": "krx_code" }
{
  "value": "219420",
  "scheme": "krx_code"
}
—2026-09-15219420219420KR7219420007링크제니시스KOSDAQ3,325원5원0.15%3,280원3,330원3,255원14,0254634.6만원11,469,507주381.3억원
cmu4j3zus0txu109o7wv2qjhffsc-stock-price219130:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j3zun0txs109o0pwzb8nd1
{ "value": "219130", "scheme": "krx_code" }
{
  "value": "219130",
  "scheme": "krx_code"
}
—2026-09-15219130219130KR7219130002타이거일렉KOSDAQ65,000원-3,700원-5.39%70,700원70,700원65,000원25,25316.9억원6,314,290주4104.2억원
cmu4j3w120shn109owex52ke5fsc-stock-price099320:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w0x0shl109o4db0j8c01
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-09-15099320099320KR7099320004쎄트렉아이KOSDAQ72,200원1,400원1.98%71,200원73,600원69,400원38,27027.5억원10,951,278주7906.8억원
cmu4j3w0r0shj109opd3kyen2fsc-stock-price099220:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w0n0shh109oe5fh2xba1
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-09-15099220099220KR7099220006SDNKOSDAQ511원0원0.00%0원0원0원00원62,944,350주321.6억원
cmu4j3w0h0shf109o5xcvs8fffsc-stock-price099190:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w0d0shd109ozn6vgnsv1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-09-15099190099190KR7099190001아이센스KOSDAQ16,260원0원0.00%16,110원16,420원16,020원26,0254.2억원29,301,512주4764.4억원
cmu4j3w080shb109ovrgq9gftfsc-stock-price098660:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w030sh9109or7vt5fv31
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-09-15098660098660KR7098660004에스티오KOSDAQ1,600원2원0.13%1,596원1,600원1,547원3,327529.6만원12,500,976주200억원
cmu4j3vzw0sh7109otwqdgbamfsc-stock-price098460:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vzs0sh5109os1tqppgv1
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-09-15098460098460KR7098460009고영KOSDAQ27,500원400원1.48%26,850원28,400원26,850원729,917202.3억원68,204,213주1.8조원
cmu4j3vzn0sh3109o83038e7lfsc-stock-price098120:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vzi0sh1109ocj1aj6tb1
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-09-15098120098120KR7098120009마이크로컨텍솔KOSDAQ51,000원500원0.99%51,000원53,300원49,650원105,57854.6억원8,312,766주4239.5억원
cmu4j3vzd0sgz109o5cm37yoefsc-stock-price098070:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vz70sgx109oxegaju3g1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-09-15098070098070KR7098070006한텍KOSDAQ24,150원-150원-0.62%24,000원24,400원23,500원70,12016.7억원11,121,141주2685.7억원
cmu4j3vz10sgv109o7n0lq0gcfsc-stock-price097955:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3vyx0sgt109ok030kh9q1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-09-15097955097955KR7097951008CJ제일제당 우KOSPI119,100원-900원-0.75%119,700원120,000원119,000원5,3296.3억원1,327,433주1580.9억원
cmu4j3vyr0sgr109obf1gghhxfsc-stock-price097950:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vyn0sgp109oi0u7fsxt1
{ "value": "097950", "scheme": "krx_code" }
{
  "value": "097950",
  "scheme": "krx_code"
}
—2026-09-15097950097950KR7097950000CJ제일제당KOSPI178,200원-2,800원-1.55%180,000원180,600원178,000원46,21482.7억원15,054,186주2.6조원
cmu4j3vyi0sgn109ow4vhcecmfsc-stock-price097870:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vyd0sgl109o6x2jy2aa1
{ "value": "097870", "scheme": "krx_code" }
{
  "value": "097870",
  "scheme": "krx_code"
}
—2026-09-15097870097870KR7097870000효성오앤비KOSDAQ4,565원-45원-0.98%4,500원4,600원4,500원5,3592431.8만원8,490,000주387.5억원
cmu4j3vy70sgj109o9cy6y1fofsc-stock-price097800:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vy30sgh109ocigrw1js1
{ "value": "097800", "scheme": "krx_code" }
{
  "value": "097800",
  "scheme": "krx_code"
}
—2026-09-15097800097800KR7097800007윈팩KOSDAQ2,050원-15원-0.73%2,070원2,115원2,005원43,8299110.1만원27,290,045주559.4억원
cmu4j3vxx0sgf109o6mfkvpy2fsc-stock-price097780:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vxt0sgd109of399nweo1
{ "value": "097780", "scheme": "krx_code" }
{
  "value": "097780",
  "scheme": "krx_code"
}
—2026-09-15097780097780KR7097780001에코볼트KOSDAQ1,482원0원0.00%1,483원1,485원1,451원10,6221559.9만원20,293,089주300.7억원
cmu4j3vxo0sgb109otout2xyvfsc-stock-price097520:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vxj0sg9109oaoxoberz1
{ "value": "097520", "scheme": "krx_code" }
{
  "value": "097520",
  "scheme": "krx_code"
}
—2026-09-15097520097520KR7097520001엠씨넥스KOSPI18,720원-320원-1.68%19,020원19,030원18,720원12,3652.3억원17,401,500주3257.5억원
cmu4j3vxd0sg7109oofu12um0fsc-stock-price097230:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vx90sg5109obu8iy27j1
{ "value": "097230", "scheme": "krx_code" }
{
  "value": "097230",
  "scheme": "krx_code"
}
—2026-09-15097230097230KR7097230007HJ중공업KOSPI15,170원-590원-3.74%15,760원15,770원14,980원328,13850.2억원90,295,344주1.3조원
cmu4j3vx30sg3109ouaejwsq6fsc-stock-price096870:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwz0sg1109obedw3rxt1
{ "value": "096870", "scheme": "krx_code" }
{
  "value": "096870",
  "scheme": "krx_code"
}
—2026-09-15096870096870KR7096870001엘디티KOSDAQ2,235원25원1.13%2,200원2,300원2,140원18,4424156.2만원8,347,999주186.5억원
cmu4j3vwt0sfz109oj0zquqtofsc-stock-price096775:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwp0sfx109o7nb5r9801
{ "value": "096775", "scheme": "krx_code" }
{
  "value": "096775",
  "scheme": "krx_code"
}
—2026-09-15096775096775KR7096771001SK이노베이션우KOSPI68,100원400원0.59%67,800원70,000원67,400원10,9577.4억원1,248,426주850.1억원
cmu4j3vwk0sfv109o93sl8t0hfsc-stock-price096770:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vwf0sft109osfj14qjk1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션2026-09-15096770096770KR7096770003SK이노베이션KOSPI141,700원5,000원3.66%139,500원144,100원138,200원963,2551366.2억원169,052,788주23.9조원
cmu4j3vw90sfr109okdw1wh3ufsc-stock-price096760:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vw50sfp109ok2ep65k51
{ "value": "096760", "scheme": "krx_code" }
{
  "value": "096760",
  "scheme": "krx_code"
}
—2026-09-15096760096760KR7096760004JW홀딩스KOSPI4,280원10원0.23%4,270원4,335원4,240원41,7271.7억원73,924,942주3163.9억원
cmu4j3vvz0sfn109o209ckqb8fsc-stock-price096690:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vvv0sfl109o3ykc6o4y1
{ "value": "096690", "scheme": "krx_code" }
{
  "value": "096690",
  "scheme": "krx_code"
}
—2026-09-15096690096690KR7096690003에이루트KOSDAQ6,650원-60원-0.89%6,710원6,820원6,640원1,9001255.6만원4,022,842주267.5억원
cmu4j3vvp0sfj109o5q86ep9rfsc-stock-price096630:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vvk0sfh109oqz1hd1wd1
{ "value": "096630", "scheme": "krx_code" }
{
  "value": "096630",
  "scheme": "krx_code"
}
—2026-09-15096630096630KR7096630009에스코넥KOSDAQ1,804원-10원-0.55%1,815원1,820원1,770원14,9122686.8만원15,876,323주286.4억원
cmu4j3vve0sff109o09ld6mzsfsc-stock-price096530:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vva0sfd109orvnu2grg1
{ "value": "096530", "scheme": "krx_code" }
{
  "value": "096530",
  "scheme": "krx_code"
}
—2026-09-15096530096530KR7096530001씨젠KOSDAQ32,250원300원0.94%31,900원32,650원31,600원223,45172억원46,734,402주1.5조원
cmu4j3vv50sfb109odzkfrqepfsc-stock-price096350:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vv00sf9109o0elyvs031
{ "value": "096350", "scheme": "krx_code" }
{
  "value": "096350",
  "scheme": "krx_code"
}
—2026-09-15096350096350KR7096350004대창솔루션KOSDAQ1,945원-47원-2.36%1,992원1,992원1,933원147,1832.8억원36,854,762주716.8억원
cmu4j3vuv0sf7109oddn303rvfsc-stock-price096250:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vuq0sf5109oy30kafkm1
{ "value": "096250", "scheme": "krx_code" }
{
  "value": "096250",
  "scheme": "krx_code"
}
—2026-09-15096250096250KR7096250006와이즈넛KOSDAQ5,500원70원1.29%5,320원5,570원5,320원16,8199107.1만원11,814,881주649.8억원
cmu4j3vul0sf3109osxe02rrefsc-stock-price096240:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vug0sf1109o7fc3n7lo1
{ "value": "096240", "scheme": "krx_code" }
{
  "value": "096240",
  "scheme": "krx_code"
}
—2026-09-15096240096240KR7096240007크레버스KOSDAQ8,650원-130원-1.48%8,700원8,750원8,640원7,1346194.9만원10,238,180주885.6억원
cmu4j3vub0sez109ol95us8ypfsc-stock-price095910:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vu60sex109og2v212521
{ "value": "095910", "scheme": "krx_code" }
{
  "value": "095910",
  "scheme": "krx_code"
}
—2026-09-15095910095910KR7095910006에스에너지KOSDAQ606원-3원-0.49%609원615원600원96,5385831.3만원36,436,634주220.8억원
cmu4j3vu10sev109oaddhzr5qfsc-stock-price095720:202609152026-09-15dayperiod2026-09-17 05:03:582026-09-17 05:03:58cmu4j3vtv0set109oxnyyde141
{ "value": "095720", "scheme": "krx_code" }
{
  "value": "095720",
  "scheme": "krx_code"
}
—2026-09-15095720095720KR7095720009웅진씽크빅KOSPI1,307원-1원-0.08%1,312원1,373원1,279원24,3973202.1만원56,827,085주742.7억원
74,681건 중 7,201–7,250← 이전145 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬