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
cmtv1tmos0lkb10g01dfza5nsfsc-stock-price950160:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmop0lka10g09bwc4wex1
{ "value": "950160", "scheme": "krx_code" }
{
  "value": "950160",
  "scheme": "krx_code"
}
—2026-09-09950160950160KR8840120008코오롱티슈진KOSDAQ17,470원0원0.00%17,470원17,690원17,190원566,16998.5억원84,970,160주1.4조원
cmtv1tmp30lkd10g00ya3ebwmfsc-stock-price950220:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmoz0lkc10g0fffqlyxr1
{ "value": "950220", "scheme": "krx_code" }
{
  "value": "950220",
  "scheme": "krx_code"
}
—2026-09-09950220950220KR8840140006네오이뮨텍KOSDAQ2,200원-235원-9.65%2,435원2,450원2,195원988,66922.5억원34,211,840주752.6억원
cmtv1tmpc0lkf10g09l4i9zp9fsc-stock-price950200:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmp90lke10g05kjsjn8h1
{ "value": "950200", "scheme": "krx_code" }
{
  "value": "950200",
  "scheme": "krx_code"
}
—2026-09-09950200950200KR8840150005소마젠KOSDAQ3,230원-40원-1.22%3,210원3,315원3,170원131,2684.2억원19,236,053주621.3억원
cmtv1tmpn0lkh10g02ndrzsczfsc-stock-price950260:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmpj0lkg10g0wrb40wwl1
{ "value": "950260", "scheme": "krx_code" }
{
  "value": "950260",
  "scheme": "krx_code"
}
—2026-09-09950260950260KR8840280000인제니아테라퓨틱스(Reg.S)KOSDAQ16,000원-140원-0.87%16,150원16,690원15,820원792,056128.2억원49,444,607주7911.1억원
cmtv1tmpx0lkj10g087vcdz92fsc-stock-price900120:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmpt0lki10g07y2xtzet1
{ "value": "900120", "scheme": "krx_code" }
{
  "value": "900120",
  "scheme": "krx_code"
}
—2026-09-09900120900120KYG2114A1094씨엑스아이KOSDAQ1,040원0원0.00%0원0원0원00원16,669,660주173.3억원
cmtv1tmq80lkl10g04efjqme2fsc-stock-price900250:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmq30lkk10g0qp83zkzv1
{ "value": "900250", "scheme": "krx_code" }
{
  "value": "900250",
  "scheme": "krx_code"
}
—2026-09-09900250900250KYG2115T1076크리스탈신소재KOSDAQ1,191원-10원-0.83%1,201원1,212원1,170원81,6279707.4만원35,815,001주426.5억원
cmtv1tmqh0lkn10g046sstyevfsc-stock-price900070:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmqd0lkm10g0kjw9b2et1
{ "value": "900070", "scheme": "krx_code" }
{
  "value": "900070",
  "scheme": "krx_code"
}
—2026-09-09900070900070KYG3931T1076글로벌에스엠KOSDAQ1,003원-5원-0.50%1,008원1,010원977원32,7183247.6만원26,871,984주269.5억원
cmtv1tmqs0lkp10g0u1bfet1tfsc-stock-price900140:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmqo0lko10g08wigutoh1
{ "value": "900140", "scheme": "krx_code" }
{
  "value": "900140",
  "scheme": "krx_code"
}
—2026-09-09900140900140KYG5307W1015엘브이엠씨홀딩스KOSPI1,202원0원0.00%1,201원1,205원1,192원230,0372.7억원193,240,432주2322.7억원
cmtv1tmr30lkr10g0rtv3i8khfsc-stock-price900100:202609092026-09-09dayperiod2026-09-10 13:50:112026-09-10 13:50:11cmtv1tmqy0lkq10g0zqxp85uy1
{ "value": "900100", "scheme": "krx_code" }
{
  "value": "900100",
  "scheme": "krx_code"
}
—2026-09-09900100900100USU652221081파이온엑스KOSDAQ2,040원-40원-1.92%1,998원2,115원1,986원18,7513810.3만원5,276,050주107.6억원
cmttmdt21075p10g0h0hk5h53fsc-stock-price112610:202609082026-09-08dayperiod2026-09-09 13:50:122026-09-09 13:50:12cmttmdt1r075n10g0pdol6hxl1
{ "value": "112610", "scheme": "krx_code" }
{
  "value": "112610",
  "scheme": "krx_code"
}
—2026-09-08112610112610KR7112610001씨에스윈드KOSPI48,350원-650원-1.33%49,900원52,200원47,950원390,071193.1억원42,171,403주2조원
cmttmdxbd080a10g09ecr3d7nfsc-stock-price196490:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdxb5080810g0oy4ae9fe1
{ "value": "196490", "scheme": "krx_code" }
{
  "value": "196490",
  "scheme": "krx_code"
}
—2026-09-08196490196490KR7196490007디에이테크놀로지KOSDAQ6,090원0원0.00%0원0원0원00원11,351,645주691.3억원
cmttmdxas080610g0odoiazuzfsc-stock-price196450:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdxak080410g06zhioaaf1
{ "value": "196450", "scheme": "krx_code" }
{
  "value": "196450",
  "scheme": "krx_code"
}
—2026-09-08196450196450KR7196450001코아시아씨엠KOSDAQ790원0원0.00%0원0원0원00원45,320,000주358억원
cmttmdxa9080210g0e6hokgslfsc-stock-price196300:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx9z080010g0zbk37lph1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-09-08196300196300KR7196300008HLB펩KOSDAQ4,160원-145원-3.37%4,305원4,360원4,160원3,8451619.5만원9,493,947주394.9억원
cmttmdx9p07zy10g0qzh6ve41fsc-stock-price196170:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx9f07zw10g0a2fh3n2m1
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-09-08196170196170KR7196170005알테오젠KOSDAQ277,000원-9,000원-3.15%287,500원287,500원277,000원657,5761834.7억원69,655,133주19.2조원
cmttmdx9507zu10g0ysak4y7vfsc-stock-price195990:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx8v07zs10g0g97t8soo1
{ "value": "195990", "scheme": "krx_code" }
{
  "value": "195990",
  "scheme": "krx_code"
}
—2026-09-08195990195990KR7195990007루트KKOSDAQ1,276원-23원-1.77%1,305원1,305원1,273원13,7061757.8만원16,287,874주207.8억원
cmttmdx8k07zq10g0t7s04ikofsc-stock-price195940:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx8b07zo10g0dcq76bqx1
{ "value": "195940", "scheme": "krx_code" }
{
  "value": "195940",
  "scheme": "krx_code"
}
—2026-09-08195940195940KR7195940002HK이노엔KOSDAQ40,050원-850원-2.08%40,900원41,150원40,050원65,52426.5억원28,329,891주1.1조원
cmttmdx8007zm10g0mvdoi2ikfsc-stock-price195870:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx7q07zk10g0p6e6eaxk1
{ "value": "195870", "scheme": "krx_code" }
{
  "value": "195870",
  "scheme": "krx_code"
}
—2026-09-08195870195870KR7195870001해성디에스KOSPI49,700원-1,100원-2.17%51,600원51,800원49,700원110,73856억원17,000,000주8449억원
cmttmdx7e07zi10g0yjh5iljzfsc-stock-price195500:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx7507zg10g03kky5dq01
{ "value": "195500", "scheme": "krx_code" }
{
  "value": "195500",
  "scheme": "krx_code"
}
—2026-09-08195500195500KR7195500004마니커에프앤지KOSDAQ1,772원-14원-0.78%1,790원1,796원1,757원24,4434308.5만원15,978,000주283.1억원
cmttmdx6w07ze10g0auyovixgfsc-stock-price194700:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx6l07zc10g0g3emi6ds1
{ "value": "194700", "scheme": "krx_code" }
{
  "value": "194700",
  "scheme": "krx_code"
}
—2026-09-08194700194700KR7194700001노바렉스KOSDAQ10,350원-150원-1.43%10,580원10,620원10,350원50,4415.2억원18,254,848주1889.3억원
cmttmdx6b07za10g08c2hbffzfsc-stock-price194480:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx6107z810g0akogmvmz1
{ "value": "194480", "scheme": "krx_code" }
{
  "value": "194480",
  "scheme": "krx_code"
}
—2026-09-08194480194480KR7194480000데브시스터즈KOSDAQ15,420원-810원-4.99%16,100원16,210원15,400원55,7878.7억원12,169,150주1876.4억원
cmttmdx5r07z610g07y7zv5lufsc-stock-price194370:202609082026-09-08dayperiod2026-09-09 13:50:182026-09-09 13:50:18cmttmdx5h07z410g0cscgfzud1
{ "value": "194370", "scheme": "krx_code" }
{
  "value": "194370",
  "scheme": "krx_code"
}
—2026-09-08194370194370KR7194370003제이에스코퍼레이션KOSPI12,540원-150원-1.18%12,740원12,740원12,410원100,06112.5억원29,016,758주3638.7억원
cmttmdx5707z210g0xz718hmgfsc-stock-price193250:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx4x07z010g0r0s1x9931
{ "value": "193250", "scheme": "krx_code" }
{
  "value": "193250",
  "scheme": "krx_code"
}
—2026-09-08193250193250KR7193250008링크드KOSDAQ2,170원-115원-5.03%2,285원2,285원2,170원12,9872877.6만원13,368,933주290.1억원
cmttmdx4m07yy10g0lorxksv5fsc-stock-price192820:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx4d07yw10g0j0384hy11
{ "value": "192820", "scheme": "krx_code" }
{
  "value": "192820",
  "scheme": "krx_code"
}
—2026-09-08192820192820KR7192820009코스맥스KOSPI265,000원-9,000원-3.28%275,000원275,500원256,000원201,589528.9억원11,349,509주3조원
cmttmdx4207yu10g0nxbcp765fsc-stock-price192650:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx3t07ys10g0cbcdmlc11
{ "value": "192650", "scheme": "krx_code" }
{
  "value": "192650",
  "scheme": "krx_code"
}
—2026-09-08192650192650KR7192650000드림텍KOSPI6,180원-270원-4.19%6,450원6,460원6,110원400,83824.9억원65,886,829주4071.8억원
cmttmdx3h07yq10g0h22b6w06fsc-stock-price192440:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx3807yo10g0s3onnzfi1
{ "value": "192440", "scheme": "krx_code" }
{
  "value": "192440",
  "scheme": "krx_code"
}
—2026-09-08192440192440KR7192440006슈피겐코리아KOSDAQ30,000원-350원-1.15%30,050원30,600원29,500원4,3371.2억원6,216,363주1864.9억원
cmttmdx2y07ym10g01iboag2xfsc-stock-price192410:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx2p07yk10g0yzwaag3v1
{ "value": "192410", "scheme": "krx_code" }
{
  "value": "192410",
  "scheme": "krx_code"
}
—2026-09-08192410192410KR7192410009오늘이엔엠KOSDAQ4,585원-315원-6.43%4,900원4,910원4,560원109,6315.1억원25,185,909주1154.7억원
cmttmdx2e07yi10g0cgwmc9evfsc-stock-price192400:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx2407yg10g03siatpxj1
{ "value": "192400", "scheme": "krx_code" }
{
  "value": "192400",
  "scheme": "krx_code"
}
—2026-09-08192400192400KR7192400000쿠쿠홀딩스KOSPI27,700원50원0.18%28,150원28,150원27,400원12,3673.4억원35,562,185주9850.7억원
cmttmdx1t07ye10g06y904vrgfsc-stock-price192390:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx1f07yc10g06ej0ck341
{ "value": "192390", "scheme": "krx_code" }
{
  "value": "192390",
  "scheme": "krx_code"
}
—2026-09-08192390192390KR7192390003윈하이텍KOSDAQ1,768원-10원-0.56%1,820원1,820원1,759원23,1044083.1만원11,967,246주211.5억원
cmttmdx1007ya10g0biw33qw0fsc-stock-price192250:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx0q07y810g0sqet8vqv1
{ "value": "192250", "scheme": "krx_code" }
{
  "value": "192250",
  "scheme": "krx_code"
}
—2026-09-08192250192250KR7192250009케이사인KOSDAQ7,030원-140원-1.95%7,350원7,350원7,030원11,7828400.8만원7,067,125주496.8억원
cmttmdx0f07y610g0h0pwytgkfsc-stock-price192080:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdx0807y410g0ljtz6u8o1
{ "value": "192080", "scheme": "krx_code" }
{
  "value": "192080",
  "scheme": "krx_code"
}
—2026-09-08192080192080KR7192080000더블유게임즈KOSPI56,100원-200원-0.36%56,800원57,100원55,800원28,07315.8억원21,173,468주1.1조원
cmttmdx0007y210g0or4zfgugfsc-stock-price191600:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwzs07y010g0pzos2eyw1
{ "value": "191600", "scheme": "krx_code" }
{
  "value": "191600",
  "scheme": "krx_code"
}
—2026-09-08191600191600KR7191600006블루탑KONEX12,480원-140원-1.11%12,620원12,620원10,730원1314.3만원2,858,928주356.7억원
cmttmdwyo07xu10g0w3lfbibtfsc-stock-price191410:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwyf07xs10g0ixrdn5841
{ "value": "191410", "scheme": "krx_code" }
{
  "value": "191410",
  "scheme": "krx_code"
}
—2026-09-08191410191410KR7191410000육일씨엔에쓰KOSDAQ1,791원-6원-0.33%1,802원1,837원1,761원259,2804.6억원11,204,255주200.6억원
cmttmdwy507xq10g0cqfg4nh3fsc-stock-price190650:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwxv07xo10g075vq5f7o1
{ "value": "190650", "scheme": "krx_code" }
{
  "value": "190650",
  "scheme": "krx_code"
}
—2026-09-08190650190650KR7190650002코리아에셋투자증권KOSDAQ6,820원20원0.29%6,810원6,840원6,800원1,141777.4만원6,388,000주435.6억원
cmttmdwxl07xm10g0eoj522kcfsc-stock-price190510:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwxa07xk10g0nvt884h21
{ "value": "190510", "scheme": "krx_code" }
{
  "value": "190510",
  "scheme": "krx_code"
}
—2026-09-08190510190510KR7190510008나무가KOSDAQ15,300원-1,180원-7.16%16,250원16,270원15,140원268,80441.7억원14,085,317주2155억원
cmttmdwx007xi10g0pyseiatvfsc-stock-price189980:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwwt07xg10g017fn2tye1
{ "value": "189980", "scheme": "krx_code" }
{
  "value": "189980",
  "scheme": "krx_code"
}
—2026-09-08189980189980KR7189980006흥국에프엔비KOSDAQ1,175원-20원-1.67%1,198원1,198원1,135원163,5621.8억원40,137,827주471.6억원
cmttmdwwj07xe10g0r6hz8tqafsc-stock-price189860:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdww907xc10g0swhtztxa1
{ "value": "189860", "scheme": "krx_code" }
{
  "value": "189860",
  "scheme": "krx_code"
}
—2026-09-08189860189860KR7189860000서전기전KOSDAQ5,750원1,320원29.80%4,655원5,750원4,585원5,310,197292억원9,698,780주557.6억원
cmttmdwvy07xa10g02f0fava4fsc-stock-price189690:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwvp07x810g02ay0dq7w1
{ "value": "189690", "scheme": "krx_code" }
{
  "value": "189690",
  "scheme": "krx_code"
}
—2026-09-08189690189690KR7189690001포시에스KOSDAQ1,536원-2원-0.13%1,538원1,538원1,510원10,5451604.6만원27,321,969주419.6억원
cmttmdwvf07x610g01deqtmphfsc-stock-price189350:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwv507x410g0envfap9n1
{ "value": "189350", "scheme": "krx_code" }
{
  "value": "189350",
  "scheme": "krx_code"
}
—2026-09-08189350189350KR7189350002코셋KONEX1,850원59원3.29%1,971원1,971원1,850원101.9만원4,800,000주88.8억원
cmttmdwuu07x210g0a7sc2lryfsc-stock-price189330:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwul07x010g05sihuizh1
{ "value": "189330", "scheme": "krx_code" }
{
  "value": "189330",
  "scheme": "krx_code"
}
—2026-09-08189330189330KR7189330004씨이랩KOSDAQ11,210원-350원-3.03%11,550원11,900원11,110원180,04220.6억원9,382,284주1051.7억원
cmttmdwub07wy10g0cdzyshfufsc-stock-price189300:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwu307ww10g0cvjkfcar1
{ "value": "189300", "scheme": "krx_code" }
{
  "value": "189300",
  "scheme": "krx_code"
}
—2026-09-08189300189300KR7189300007인텔리안테크KOSDAQ62,100원-1,400원-2.20%63,600원64,200원62,100원41,89226.3억원10,737,497주6667.9억원
cmttmdwtt07wu10g0x8gngo84fsc-stock-price188260:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwtj07ws10g09u59egds1
{ "value": "188260", "scheme": "krx_code" }
{
  "value": "188260",
  "scheme": "krx_code"
}
—2026-09-08188260188260KR7188260004세니젠KOSDAQ2,085원50원2.46%2,035원2,100원2,025원7,5881554.5만원13,901,318주289.8억원
cmttmdwt807wq10g0bywhb386fsc-stock-price188040:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwsz07wo10g0u849m6mt1
{ "value": "188040", "scheme": "krx_code" }
{
  "value": "188040",
  "scheme": "krx_code"
}
—2026-09-08188040188040KR7188040000바이오포트KOSDAQ4,980원80원1.63%4,975원4,980원4,785원8,2684031.9만원4,679,308주233억원
cmttmdwsp07wm10g01uqkclojfsc-stock-price187870:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwsf07wk10g0098frzmx1
{ "value": "187870", "scheme": "krx_code" }
{
  "value": "187870",
  "scheme": "krx_code"
}
—2026-09-08187870187870KR7187870001디바이스KOSDAQ10,300원-260원-2.46%10,560원10,710원10,220원68,6737.1억원13,862,772주1427.8억원
cmttmdws407wi10g05saztjkufsc-stock-price187790:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwrv07wg10g0dl4ho6uw1
{ "value": "187790", "scheme": "krx_code" }
{
  "value": "187790",
  "scheme": "krx_code"
}
—2026-09-08187790187790KR7187790001나노KOSDAQ3,015원-45원-1.47%3,070원3,230원2,990원189,0545.8억원30,840,830주929.8억원
cmttmdwrl07we10g09qgl544afsc-stock-price187660:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwrb07wc10g0fng55ipe1
{ "value": "187660", "scheme": "krx_code" }
{
  "value": "187660",
  "scheme": "krx_code"
}
—2026-09-08187660187660KR7187660006페니트리움바이오KOSDAQ5,710원-760원-11.75%6,400원6,550원5,710원2,249,142133.6억원63,966,253주3652.4억원
cmttmdwr007wa10g03b4dh4qkfsc-stock-price187420:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwqr07w810g0w5ayywi91
{ "value": "187420", "scheme": "krx_code" }
{
  "value": "187420",
  "scheme": "krx_code"
}
—2026-09-08187420187420KR7187420005HLB제넥스KOSDAQ1,834원-125원-6.38%1,961원1,968원1,832원84,5231.5억원32,644,947주598.7억원
cmttmdwqg07w610g0usn5cr1vfsc-stock-price187270:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwq707w410g0ixrlk6m81
{ "value": "187270", "scheme": "krx_code" }
{
  "value": "187270",
  "scheme": "krx_code"
}
—2026-09-08187270187270KR7187270004신화콘텍KOSDAQ3,155원0원0.00%3,150원3,190원3,110원2,224697.1만원10,143,845주320억원
cmttmdwpw07w210g0w27encblfsc-stock-price187220:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwpm07w010g0cic93x6m1
{ "value": "187220", "scheme": "krx_code" }
{
  "value": "187220",
  "scheme": "krx_code"
}
—2026-09-08187220187220KR7187220009디티앤씨KOSDAQ1,980원18원0.92%1,962원1,992원1,936원6,6831314.5만원11,524,933주228.1억원
cmttmdwpd07vy10g0cxngcg4hfsc-stock-price186230:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwp207vw10g0teu60qf31
{ "value": "186230", "scheme": "krx_code" }
{
  "value": "186230",
  "scheme": "krx_code"
}
—2026-09-08186230186230KR7186230009그린플러스KOSDAQ3,495원-25원-0.71%3,520원3,550원3,430원12,2204240.1만원10,920,188주381.6억원
cmttmdwor07vu10g0gpddnvf3fsc-stock-price185750:202609082026-09-08dayperiod2026-09-09 13:50:172026-09-09 13:50:17cmttmdwoi07vs10g0910edi3u1
{ "value": "185750", "scheme": "krx_code" }
{
  "value": "185750",
  "scheme": "krx_code"
}
—2026-09-08185750185750KR7185750007종근당KOSPI67,800원-600원-0.88%68,900원68,900원67,700원11,4047.7억원13,802,780주9358.2억원
83,286건 중 28,701–28,750← 이전575 / 1666 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬