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
cmtwh8ufn0lyu10g0qoiyan22fsc-stock-price000400:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8ufh0lyq10g0v5l9zg2x1
{ "value": "000400", "scheme": "krx_code" }
{
  "value": "000400",
  "scheme": "krx_code"
}
—2026-09-10000400000400KR7000400002롯데손해보험KOSPI2,105원85원4.21%2,030원2,110원2,030원376,9687.8억원310,336,320주6532.5억원
cmtwh8ueg0ly310g0gtniieegfsc-stock-price000325:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8ue90lxy10g081hkry2f1
{ "value": "000325", "scheme": "krx_code" }
{
  "value": "000325",
  "scheme": "krx_code"
}
—2026-09-10000325000325KR7000321000노루홀딩스우KOSPI27,800원0원0.00%28,500원28,500원27,800원411.4만원243,559주67.7억원
cmtwh8uaw0lvu10g054jhvtfsfsc-stock-price000220:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8uar0lvq10g0n7zz3m7i1
{ "value": "000220", "scheme": "krx_code" }
{
  "value": "000220",
  "scheme": "krx_code"
}
—2026-09-10000220000220KR7000220004유유제약KOSPI3,855원-100원-2.53%3,925원3,950원3,855원101,7953.9억원15,747,462주607억원
cmtwh8u870lu710g0ygp4au85fsc-stock-price000155:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u800lu310g0sv2ntt191
{ "value": "000155", "scheme": "krx_code" }
{
  "value": "000155",
  "scheme": "krx_code"
}
—2026-09-10000155000155KR7000151001두산우KOSPI445,500원-1,500원-0.34%437,500원450,500원421,500원5,22522.8억원3,996,462주1.7조원
cmtwh8u7h0ltr10g0t0wgj9dlfsc-stock-price000145:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u7c0ltp10g0xdwcqj9u1
{ "value": "000145", "scheme": "krx_code" }
{
  "value": "000145",
  "scheme": "krx_code"
}
—2026-09-10000145000145KR7000141002하이트진로홀딩스우KOSPI9,190원-10원-0.11%9,200원9,200원9,100원252229.9만원470,810주43.2억원
cmtwh8u770ltl10g02iridm19fsc-stock-price000140:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u720lti10g0zam6lan11
{ "value": "000140", "scheme": "krx_code" }
{
  "value": "000140",
  "scheme": "krx_code"
}
—2026-09-10000140000140KR7000140004하이트진로홀딩스KOSPI8,050원40원0.50%8,010원8,050원7,980원1,3401071.8만원23,206,765주1868.1억원
cmtwh8u6x0lte10g05eu28ftyfsc-stock-price000120:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u6s0ltb10g0c3anfisx1
{ "value": "000120", "scheme": "krx_code" }
{
  "value": "000120",
  "scheme": "krx_code"
}
—2026-09-10000120000120KR7000120006CJ대한통운KOSPI71,700원-1,300원-1.78%72,400원72,600원71,200원66,39747.6억원22,812,344주1.6조원
cmtwh8u470lrr10g0qyrmr111fsc-stock-price000040:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u430lro10g01miowr7h1
{ "value": "000040", "scheme": "krx_code" }
{
  "value": "000040",
  "scheme": "krx_code"
}
—2026-09-10000040000040KR7000040006KR모터스KOSPI1,151원-30원-2.54%1,175원1,185원1,139원29,9953485.7만원17,275,036주198.8억원
cmtwh8u390lr410g0v3ga4sorfsc-stock-price900310:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u340lr010g095gvfqnw1
{ "value": "900310", "scheme": "krx_code" }
{
  "value": "900310",
  "scheme": "krx_code"
}
—2026-09-10900310900310HK0000341732컬러레이KOSDAQ2,170원10원0.46%2,240원2,240원2,090원1,829394.3만원12,808,335주277.9억원
cmtwh8u250lqj10g07wwpoidofsc-stock-price900290:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u1x0lqf10g0rq5tc40d1
{ "value": "900290", "scheme": "krx_code" }
{
  "value": "900290",
  "scheme": "krx_code"
}
—2026-09-10900290900290HK0000307485GRTKOSDAQ3,680원-30원-0.81%3,710원3,715원3,525원270,1649.7억원83,510,544주3073.1억원
cmtwh8uhq0m0610g0yyxz18pyfsc-stock-price0004V0:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8uhn0m0410g0lmu7583k1——2026-09-100004V0—KR70004V0003엔비알모션KOSDAQ6,030원130원2.20%6,030원6,170원5,620원129,3827.6억원11,010,384주663.9억원
cmtwh8uhg0lzz10g0zg5xmreifsc-stock-price000490:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8uhd0lzw10g0cys2fbom1
{ "value": "000490", "scheme": "krx_code" }
{
  "value": "000490",
  "scheme": "krx_code"
}
—2026-09-10000490000490KR7000490003대동KOSPI8,090원-100원-1.22%8,200원8,290원7,990원144,39211.7억원28,826,865주2332억원
cmtwh8uf60lyk10g0ww5bx93ufsc-stock-price000390:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8uf00lyh10g0f3716r641
{ "value": "000390", "scheme": "krx_code" }
{
  "value": "000390",
  "scheme": "krx_code"
}
—2026-09-10000390000390KR7000390005SP삼화KOSPI6,610원-90원-1.34%6,650원6,770원6,580원50,6703.3억원27,203,469주1798.1억원
cmtwh8udy0lxq10g0fxgpykb0fsc-stock-price000320:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8udq0lxm10g0qrezdgw91
{ "value": "000320", "scheme": "krx_code" }
{
  "value": "000320",
  "scheme": "krx_code"
}
—2026-09-10000320000320KR7000320002노루홀딩스KOSPI16,880원70원0.42%16,930원16,930원16,680원2,8844841만원13,291,151주2243.5억원
cmtwh8u1s0lqb10g0kj78zilifsc-stock-price900260:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u1n0lq910g0erfz7pop1
{ "value": "900260", "scheme": "krx_code" }
{
  "value": "900260",
  "scheme": "krx_code"
}
—2026-09-10900260900260HK0000295359로스웰KOSDAQ1,910원8원0.42%1,902원1,910원1,875원7,8101480.4만원46,029,706주879.1억원
cmtwh8u1i0lq510g0fbls15lzfsc-stock-price900270:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u1d0lq210g0l0cm673b1
{ "value": "900270", "scheme": "krx_code" }
{
  "value": "900270",
  "scheme": "krx_code"
}
—2026-09-10900270900270HK0000214814헝셩그룹KOSDAQ3,110원215원7.43%2,895원3,570원2,895원2,128,34569.2억원10,712,288주333.1억원
cmtwh8u3j0lrb10g0ov0twjpufsc-stock-price900340:202609102026-09-10dayperiod2026-09-11 13:49:412026-09-11 13:49:41cmtwh8u3e0lr810g0a5f8jnra1
{ "value": "900340", "scheme": "krx_code" }
{
  "value": "900340",
  "scheme": "krx_code"
}
—2026-09-10900340900340HK0000449303윙입푸드KOSDAQ1,404원-85원-5.71%1,444원1,471원1,372원198,0382.7억원35,582,732주499.5억원
cmtv1t6rc0f9b10g0nuc32np5fsc-stock-price036480:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6r70f9910g09bwpnyq21
{ "value": "036480", "scheme": "krx_code" }
{
  "value": "036480",
  "scheme": "krx_code"
}
—2026-09-09036480036480KR7036480002대성미생물KOSDAQ6,200원40원0.65%6,380원6,380원6,160원3,7102297.2만원3,800,000주235.6억원
cmtv1t6qq0f8z10g08a86jh7gfsc-stock-price036420:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6qn0f8x10g05y0a30te1
{ "value": "036420", "scheme": "krx_code" }
{
  "value": "036420",
  "scheme": "krx_code"
}
—2026-09-09036420036420KR7036420008콘텐트리중앙KOSPI1,549원0원0.00%1,551원1,561원1,535원11,1031712.5만원19,262,308주298.3억원
cmtv1t6q80f8o10g0advmf9jwfsc-stock-price036200:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6q20f8k10g0trr8ht691
{ "value": "036200", "scheme": "krx_code" }
{
  "value": "036200",
  "scheme": "krx_code"
}
—2026-09-09036200036200KR7036200004유니셈KOSDAQ8,910원50원0.56%8,810원9,090원8,810원123,78211.1억원30,664,223주2732.1억원
cmtv1t62l0ev310g08zidyntrfsc-stock-price032080:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t62g0ev110g0qaeyeprn1
{ "value": "032080", "scheme": "krx_code" }
{
  "value": "032080",
  "scheme": "krx_code"
}
—2026-09-09032080032080KR7032080004아즈텍WBKOSDAQ1,030원-37원-3.47%1,055원1,066원1,000원7,336756.4만원21,491,029주221.3억원
cmtv1t61q0eum10g0iwih5edsfsc-stock-price031820:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t61m0eui10g0w6fajova1
{ "value": "031820", "scheme": "krx_code" }
{
  "value": "031820",
  "scheme": "krx_code"
}
—2026-09-09031820031820KR7031820004아이티센씨티에스KOSPI5,630원50원0.90%5,580원5,660원5,540원12,2466844.6만원12,105,146주681.5억원
cmtv1t6170eu910g0ldyyjh66fsc-stock-price031430:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6120eu710g0tmopljq91
{ "value": "031430", "scheme": "krx_code" }
{
  "value": "031430",
  "scheme": "krx_code"
}
—2026-09-09031430031430KR7031430002신세계인터내셔날KOSPI10,450원10원0.10%10,430원10,530원10,360원28,3882.9억원34,986,000주3656억원
cmtv1t60w0eu410g0z18ekzqwfsc-stock-price031330:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60s0eu110g00mxovwi51
{ "value": "031330", "scheme": "krx_code" }
{
  "value": "031330",
  "scheme": "krx_code"
}
—2026-09-09031330031330KR7031330004에스에이엠티KOSDAQ8,050원140원1.77%7,920원8,130원7,920원300,75924.1억원99,995,067주8049.6억원
cmtv1t60m0ety10g021qi62h3fsc-stock-price031310:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60h0etv10g0x0m6ollw1
{ "value": "031310", "scheme": "krx_code" }
{
  "value": "031310",
  "scheme": "krx_code"
}
—2026-09-09031310031310KR7031310006아이즈비전KOSDAQ1,000원13원1.32%988원1,033원987원68,9416932.7만원29,746,651주297.4억원
cmtv1t62x0eva10g0pz4oc39sfsc-stock-price032190:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t62s0ev810g0wiet477b1
{ "value": "032190", "scheme": "krx_code" }
{
  "value": "032190",
  "scheme": "krx_code"
}
—2026-09-09032190032190KR7032190001다우데이타KOSDAQ19,430원-410원-2.07%19,840원19,940원19,430원62,92012.3억원38,300,000주7441.6억원
cmtv1t60b0ett10g090tl2yn4fsc-stock-price031210:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6070etq10g0kvyk0oog1
{ "value": "031210", "scheme": "krx_code" }
{
  "value": "031210",
  "scheme": "krx_code"
}
—2026-09-09031210031210KR7031210008서울보증보험KOSPI43,300원-150원-0.35%43,600원43,650원43,000원21,2139.1억원69,821,598주3조원
cmtv1t6020etn10g0ai2ri390fsc-stock-price030960:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zx0etk10g08iimv4131
{ "value": "030960", "scheme": "krx_code" }
{
  "value": "030960",
  "scheme": "krx_code"
}
—2026-09-09030960030960KR7030960009양지사KOSDAQ4,780원20원0.42%4,760원4,850원4,730원16,5107866.2만원15,980,000주763.8억원
cmtv1t5zs0eth10g0l07wilymfsc-stock-price030720:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zn0ete10g0vy7uvi9k1
{ "value": "030720", "scheme": "krx_code" }
{
  "value": "030720",
  "scheme": "krx_code"
}
—2026-09-09030720030720KR7030720007동원수산KOSPI5,220원120원2.35%5,150원5,300원5,030원33,7461.7억원4,653,805주242.9억원
cmtv1t5zi0etb10g0ovh4ru4ifsc-stock-price030610:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zc0et810g0h0ox8myr1
{ "value": "030610", "scheme": "krx_code" }
{
  "value": "030610",
  "scheme": "krx_code"
}
—2026-09-09030610030610KR7030610000교보증권KOSPI10,250원-150원-1.44%10,360원10,420원10,230원31,4933.2억원113,962,961주1.1조원
cmtv1t5z80et510g0zdzxa72vfsc-stock-price030530:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5z30et210g046n260vo1
{ "value": "030530", "scheme": "krx_code" }
{
  "value": "030530",
  "scheme": "krx_code"
}
—2026-09-09030530030530KR7030530000원익홀딩스KOSDAQ23,250원700원3.10%22,550원24,150원22,050원1,993,878461.1억원77,237,981주1.7조원
cmtv1t5yy0esz10g0s9b1zon1fsc-stock-price030520:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5yt0esx10g0apxtjcpa1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-09-09030520030520KR7030520001한컴KOSDAQ16,700원-160원-0.95%16,900원16,960원16,700원56,7269.5억원24,179,744주4038억원
cmtv1t5yn0est10g08xrja67ffsc-stock-price030350:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5yj0esr10g0gs9jj5pn1
{ "value": "030350", "scheme": "krx_code" }
{
  "value": "030350",
  "scheme": "krx_code"
}
—2026-09-09030350030350KR7030350003드래곤플라이KOSDAQ973원0원0.00%0원0원0원00원15,592,079주151.7억원
cmtv1t5yd0esn10g0msk1r0evfsc-stock-price030210:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5y90esl10g0u7c0y9d41
{ "value": "030210", "scheme": "krx_code" }
{
  "value": "030210",
  "scheme": "krx_code"
}
—2026-09-09030210030210KR7030210009다올투자증권KOSPI3,920원5원0.13%3,915원3,945원3,905원28,9021.1억원60,911,106주2387.7억원
cmtv1t5y40esi10g0u5hqqbfbfsc-stock-price030200:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xz0esg10g04yx0nhh31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티2026-09-09030200030200KR7030200000KTKOSPI53,100원-1,200원-2.21%54,200원54,500원53,100원317,808170.2억원252,021,685주13.3조원
cmtv1t5xt0esd10g06rq9yjt4fsc-stock-price030190:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xp0esa10g0adqgst1g1
{ "value": "030190", "scheme": "krx_code" }
{
  "value": "030190",
  "scheme": "krx_code"
}
—2026-09-09030190030190KR7030190003NICE평가정보KOSPI15,840원-250원-1.55%16,180원16,180원15,680원68,12110.8억원58,268,741주9229.7억원
cmtv1t5xl0es710g03exrlh6cfsc-stock-price030000:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xf0es410g0cfeywwzv1
{ "value": "030000", "scheme": "krx_code" }
{
  "value": "030000",
  "scheme": "krx_code"
}
—2026-09-09030000030000KR7030000004제일기획KOSPI18,890원-40원-0.21%19,000원19,000원18,800원284,90753.6억원115,041,225주2.1조원
cmtv1t5xa0es110g01dxlqc0kfsc-stock-price029780:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5x50ery10g0o80lg7a71
{ "value": "029780", "scheme": "krx_code" }
{
  "value": "029780",
  "scheme": "krx_code"
}
—2026-09-09029780029780KR7029780004삼성카드KOSPI45,950원-550원-1.18%46,600원46,600원45,800원65,76930.2억원115,858,891주5.3조원
cmtv1t5x00erv10g0y6xs4a8kfsc-stock-price029530:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5wv0ers10g0e298xowe1
{ "value": "029530", "scheme": "krx_code" }
{
  "value": "029530",
  "scheme": "krx_code"
}
—2026-09-09029530029530KR7029530003신도리코KOSPI39,400원-400원-1.01%39,800원40,500원39,200원7,3932.9억원9,715,729주3827.9억원
cmtv1t5wo0erp10g0q6t8u1xkfsc-stock-price029480:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5wj0erm10g0wlcp7seo1
{ "value": "029480", "scheme": "krx_code" }
{
  "value": "029480",
  "scheme": "krx_code"
}
—2026-09-09029480029480KR7029480001광무KOSDAQ1,548원-1원-0.06%1,550원1,630원1,475원96,2341.4억원59,719,132주924.4억원
cmtv1t5wd0erj10g0nna8ypimfsc-stock-price029460:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5w90erg10g0qhf9b2ov1
{ "value": "029460", "scheme": "krx_code" }
{
  "value": "029460",
  "scheme": "krx_code"
}
—2026-09-09029460029460KR7029460003케이씨KOSPI38,700원600원1.57%38,100원38,850원38,000원22,7868.7억원11,020,535주4264.9억원
cmtv1t5w30erd10g0amwelf6ffsc-stock-price028670:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vy0era10g05ynltpe31
{ "value": "028670", "scheme": "krx_code" }
{
  "value": "028670",
  "scheme": "krx_code"
}
—2026-09-09028670028670KR7028670008팬오션KOSPI6,010원-70원-1.15%6,020원6,140원5,720원3,600,259215.1억원534,569,512주3.2조원
cmtv1t5vt0er710g0e5s7ujbsfsc-stock-price028300:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vo0er410g03onv4pfz1
{ "value": "028300", "scheme": "krx_code" }
{
  "value": "028300",
  "scheme": "krx_code"
}
—2026-09-09028300028300KR7028300002HLBKOSDAQ31,500원-150원-0.47%31,350원32,200원31,050원438,770139억원133,198,223주4.1조원
cmtv1t5vj0er110g0z20itdxefsc-stock-price02826K:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vf0eqy10g020f7pqs01——2026-09-0902826K—KR702826K016삼성물산우BKOSPI229,000원-1,500원-0.65%230,500원233,500원226,000원4,2529.7억원1,467,590주3360.7억원
cmtv1t5v90eqv10g0tuv0beaqfsc-stock-price028260:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5v40eqs10g009fgmpmv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산2026-09-09028260028260KR7028260008삼성물산KOSPI376,000원-6,000원-1.57%381,500원385,000원375,000원378,2861436.3억원162,167,581주60.9조원
cmtv1t5uz0eqp10g0tyerrzk0fsc-stock-price028100:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5uu0eqm10g03q302xoe1
{ "value": "028100", "scheme": "krx_code" }
{
  "value": "028100",
  "scheme": "krx_code"
}
—2026-09-09028100028100KR7028100006동아지질KOSPI17,790원-20원-0.11%17,640원18,190원17,640원26,4964.7억원11,222,117주1996.4억원
cmtv1t5up0eqj10g0h70omjbrfsc-stock-price028080:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5uk0eqg10g06faetm3o1
{ "value": "028080", "scheme": "krx_code" }
{
  "value": "028080",
  "scheme": "krx_code"
}
—2026-09-09028080028080KR7028080000휴맥스홀딩스KOSDAQ5,070원-20원-0.39%5,070원5,190원4,950원3,0601545.2만원2,530,346주128.2억원
cmtv1t5ue0eqd10g0bt3o8j2efsc-stock-price028050:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5u90eqa10g0ggoqh5pj1
{ "value": "028050", "scheme": "krx_code" }
{
  "value": "028050",
  "scheme": "krx_code"
}
—2026-09-09028050028050KR7028050003삼성E&AKOSPI50,800원1,650원3.36%49,250원50,900원48,950원1,682,372847.5억원196,000,000주9.9조원
cmtv1t5u40eq710g0n8rxxjh4fsc-stock-price027970:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5tz0eq410g0jtr9jsnl1
{ "value": "027970", "scheme": "krx_code" }
{
  "value": "027970",
  "scheme": "krx_code"
}
—2026-09-09027970027970KR7027970003한국제지KOSPI2,750원15원0.55%2,745원2,760원2,640원43,3021.1억원38,030,144주1045.8억원
cmtv1t6cg0f0x10g0w4hb6l3tfsc-stock-price033340:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6cb0f0u10g0pudpef3u1
{ "value": "033340", "scheme": "krx_code" }
{
  "value": "033340",
  "scheme": "krx_code"
}
—2026-09-09033340033340KR7033340001좋은사람들KOSDAQ508원-99원-16.31%580원598원506원12,675,96970.1억원96,950,558주492.5억원
80,417건 중 22,951–23,000← 이전460 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬