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
cmu4j3y8f0tbq109oqj0xjuz7fsc-stock-price161000:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8b0tbo109oxc15gpa11
{ "value": "161000", "scheme": "krx_code" }
{
  "value": "161000",
  "scheme": "krx_code"
}
—2026-09-15161000161000KR7161000005애경케미칼KOSPI10,290원30원0.29%10,210원10,550원10,190원98,20510.1억원48,648,709주5005.9억원
cmu4j3y8p0tbu109oexvm5v9tfsc-stock-price161390:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8l0tbs109ob6wzsiqx1
{ "value": "161390", "scheme": "krx_code" }
{
  "value": "161390",
  "scheme": "krx_code"
}
—2026-09-15161390161390KR7161390000한국타이어앤테크놀로지KOSPI58,600원-2,100원-3.46%59,800원60,300원58,100원236,966139.5억원123,875,069주7.2조원
cmu4j3y8z0tby109o0pyzj5ykfsc-stock-price161580:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y8v0tbw109o0x2xzdpz1
{ "value": "161580", "scheme": "krx_code" }
{
  "value": "161580",
  "scheme": "krx_code"
}
—2026-09-15161580161580KR7161580006필옵틱스KOSDAQ31,000원-200원-0.64%31,050원31,850원30,550원155,60248.6억원23,442,247주7267억원
cmu4j3y990tc2109ou9e5080zfsc-stock-price161890:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y950tc0109ofbbuqgwq1
{ "value": "161890", "scheme": "krx_code" }
{
  "value": "161890",
  "scheme": "krx_code"
}
—2026-09-15161890161890KR7161890009한국콜마KOSPI144,500원-1,600원-1.10%143,500원147,900원143,200원186,846270.9억원23,605,077주3.4조원
cmu4j3y9k0tc6109onfne53vtfsc-stock-price162120:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y9g0tc4109o2uyja3ci1
{ "value": "162120", "scheme": "krx_code" }
{
  "value": "162120",
  "scheme": "krx_code"
}
—2026-09-15162120162120KR7162120000루켄테크놀러지스KONEX4,000원-45원-1.11%4,080원4,080원3,915원3,2871304.2만원11,156,602주446.2억원
cmu4j3y9v0tca109o0n3o6ot5fsc-stock-price162300:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3y9q0tc8109oiu2t468y1
{ "value": "162300", "scheme": "krx_code" }
{
  "value": "162300",
  "scheme": "krx_code"
}
—2026-09-15162300162300KR7162300008신스틸KOSDAQ2,655원-205원-7.17%2,765원2,880원2,530원2,830,49075.1억원41,471,382주1101억원
cmu4j3ya50tce109oq4ku1286fsc-stock-price163280:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3ya00tcc109osxskds6j1
{ "value": "163280", "scheme": "krx_code" }
{
  "value": "163280",
  "scheme": "krx_code"
}
—2026-09-15163280163280KR7163280001에어레인KOSDAQ3,965원395원11.06%3,680원4,600원3,615원1,525,99663.7억원13,603,078주539.3억원
cmu4j3yaf0tci109onyt1u4nrfsc-stock-price163560:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yaa0tcg109ovm3lyykf1
{ "value": "163560", "scheme": "krx_code" }
{
  "value": "163560",
  "scheme": "krx_code"
}
—2026-09-15163560163560KR7163560006동일고무벨트KOSPI5,550원50원0.91%5,570원5,570원5,430원11,3376213.9만원13,900,000주771.4억원
cmu4j3yaq0tcm109o4bfw9bprfsc-stock-price163730:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yal0tck109o4k4qc4861
{ "value": "163730", "scheme": "krx_code" }
{
  "value": "163730",
  "scheme": "krx_code"
}
—2026-09-15163730163730KR7163730005핑거KOSDAQ9,290원170원1.86%9,230원9,590원9,030원61,8605.7억원12,765,717주1185.9억원
cmu4j3yb00tcq109ocddrloapfsc-stock-price166090:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yav0tco109o3wnuh9jz1
{ "value": "166090", "scheme": "krx_code" }
{
  "value": "166090",
  "scheme": "krx_code"
}
—2026-09-15166090166090KR7166090001하나머티리얼즈KOSDAQ52,500원1,600원3.14%50,700원54,400원50,200원157,75883.8억원19,777,674주1조원
cmu4j3yba0tcu109obmpedx8ffsc-stock-price166480:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yb50tcs109ohokx06gk1
{ "value": "166480", "scheme": "krx_code" }
{
  "value": "166480",
  "scheme": "krx_code"
}
—2026-09-15166480166480KR7166480004코아스템켐온KOSDAQ2,095원-20원-0.95%2,115원2,145원2,080원33,7227103.2만원52,870,376주1107.6억원
cmu4j3ybk0tcy109o0xhxvms2fsc-stock-price168330:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ybf0tcw109oxkry1upw1
{ "value": "168330", "scheme": "krx_code" }
{
  "value": "168330",
  "scheme": "krx_code"
}
—2026-09-15168330168330KR7168330009내츄럴엔도텍KOSDAQ2,315원55원2.43%2,295원2,345원2,260원11,8382721.9만원31,754,900주735.1억원
cmu4j3ybu0td2109ohasbw4vjfsc-stock-price168360:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ybp0td0109oaelbfu9q1
{ "value": "168360", "scheme": "krx_code" }
{
  "value": "168360",
  "scheme": "krx_code"
}
—2026-09-15168360168360KR7168360006펨트론KOSDAQ12,680원330원2.67%12,360원12,900원12,130원41,9335.2억원22,392,557주2839.3억원
cmu4j3yc30td6109ocgfkdir6fsc-stock-price169330:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ybz0td4109owo8vbgn91
{ "value": "169330", "scheme": "krx_code" }
{
  "value": "169330",
  "scheme": "krx_code"
}
—2026-09-15169330169330KR7169330008엠브레인KOSDAQ1,296원-3원-0.23%1,298원1,299원1,230원19,8042475.1만원18,316,918주237.3억원
cmu4j41vm0uq3109ouefopckmfsc-stock-price290740:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41vh0uq1109opxmlsspy1
{ "value": "290740", "scheme": "krx_code" }
{
  "value": "290740",
  "scheme": "krx_code"
}
—2026-09-15290740290740KR7290740000액트로KOSDAQ13,300원510원3.99%12,790원13,540원12,610원85,84211.2억원10,065,011주1338.6억원
cmu4j41vu0uq7109ot2t00qxhfsc-stock-price291230:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41vq0uq5109oaqrw0lay1
{ "value": "291230", "scheme": "krx_code" }
{
  "value": "291230",
  "scheme": "krx_code"
}
—2026-09-15291230291230KR7291230001컴투스엔KOSDAQ2,535원0원0.00%2,535원2,545원2,510원20,8905288.9만원24,011,231주608.6억원
cmu4j41w60uqb109otdnnsayhfsc-stock-price291650:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41w00uq9109o41dy3xrn1
{ "value": "291650", "scheme": "krx_code" }
{
  "value": "291650",
  "scheme": "krx_code"
}
—2026-09-15291650291650KR7291650000츌립앤사이언스KOSDAQ1,549원-12원-0.77%1,630원1,630원1,517원11,7641820만원30,519,621주472.7억원
cmu4j41wh0uqf109onqbh9nvtfsc-stock-price291810:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41wc0uqd109om62pj63w1
{ "value": "291810", "scheme": "krx_code" }
{
  "value": "291810",
  "scheme": "krx_code"
}
—2026-09-15291810291810KR7291810000핀텔KOSDAQ1,823원-76원-4.00%1,897원1,897원1,760원106,5161.9억원11,368,712주207.2억원
cmu4j41wq0uqj109olx0hbjsifsc-stock-price293480:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41wm0uqh109og5oecvg61
{ "value": "293480", "scheme": "krx_code" }
{
  "value": "293480",
  "scheme": "krx_code"
}
—2026-09-15293480293480KR7293480000하나제약KOSPI8,310원-90원-1.07%8,410원8,410원8,210원27,6032.2억원17,772,946주1476.9억원
cmu4j41x20uqn109oaekc8tvffsc-stock-price293490:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41wx0uql109ofpy9hbr01
{ "value": "293490", "scheme": "krx_code" }
{
  "value": "293490",
  "scheme": "krx_code"
}
—2026-09-15293490293490KR7293490009카카오게임즈KOSDAQ9,880원220원2.28%9,570원9,950원9,450원304,03229.7억원106,745,265주1조원
cmu4j41xc0uqr109ojtyl7wokfsc-stock-price293580:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41x70uqp109ow5s20g3s1
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-09-15293580293580KR7293580007나우IBKOSDAQ1,176원91원8.39%1,091원1,290원1,091원2,493,83729.4억원94,929,950주1116.3억원
cmu4j41xn0uqv109ox1r6wcvkfsc-stock-price293780:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41xi0uqt109o0k32du1f1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-09-15293780293780KR7293780003압타바이오KOSDAQ6,290원-110원-1.72%6,400원6,730원6,010원49,0223억원28,093,405주1767억원
cmu4j41y00uqz109of3drbx62fsc-stock-price293940:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41xt0uqx109os4ujj2ie1
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-09-15293940293940KR7293940003신한알파리츠KOSPI5,350원-70원-1.29%5,360원5,450원5,350원76,9234.1억원120,940,123주6470.2억원
cmu4j41yg0ur3109op5t6lufqfsc-stock-price294090:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41yc0ur1109oznple7xk1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-09-15294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cmu4j41yr0ur7109ocy5vnuekfsc-stock-price294140:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41yl0ur5109oum355yyg1
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-09-15294140294140KR7294140009레몬KOSDAQ2,385원15원0.63%2,430원2,430원2,335원14,5743470.4만원24,914,818주594.2억원
cmu4j41z40urb109oa8aoch21fsc-stock-price294570:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41yy0ura109o2qh6a4wz1
{ "value": "294570", "scheme": "krx_code" }
{
  "value": "294570",
  "scheme": "krx_code"
}
—2026-09-15294570294570KR7294570007쿠콘KOSDAQ29,150원-250원-0.85%31,300원31,400원28,900원332,99999.9억원10,091,732주2941.7억원
cmu4j41ze0urg109oadwqx40wfsc-stock-price294630:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41z90ure109o8r7bh9y21
{ "value": "294630", "scheme": "krx_code" }
{
  "value": "294630",
  "scheme": "krx_code"
}
—2026-09-15294630294630KR7294630009서남KOSDAQ3,020원35원1.17%2,985원3,030원2,915원94,6602.8억원26,499,179주800.2억원
cmu4j420e0urp109og6hgzkrzfsc-stock-price295310:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j42090urm109oqfn2flav1
{ "value": "295310", "scheme": "krx_code" }
{
  "value": "295310",
  "scheme": "krx_code"
}
—2026-09-15295310295310KR7295310007에이치브이엠KOSDAQ52,400원1,900원3.76%49,450원53,300원48,000원136,55070.5억원12,311,616주6451.2억원
cmu4j420z0urw109oowldprwcfsc-stock-price296520:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j420w0urv109ozga8de6m1
{ "value": "296520", "scheme": "krx_code" }
{
  "value": "296520",
  "scheme": "krx_code"
}
—2026-09-15296520296520KR7296520000가이아코퍼레이션KONEX702원0원0.00%0원0원0원00원4,667,008주32.7억원
cmu4j421i0us4109o1a3cdantfsc-stock-price297090:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j421d0us3109ot1ss9hsx1
{ "value": "297090", "scheme": "krx_code" }
{
  "value": "297090",
  "scheme": "krx_code"
}
—2026-09-15297090297090KR7297090003씨에스베어링KOSDAQ4,810원120원2.56%4,650원4,930원4,530원170,1808.1억원27,270,000주1311.6억원
cmu4j421r0us8109o1xghhqurfsc-stock-price297570:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j421m0us6109oaqh6lwm11
{ "value": "297570", "scheme": "krx_code" }
{
  "value": "297570",
  "scheme": "krx_code"
}
—2026-09-15297570297570KR7297570004아틀라스링크KOSDAQ4,095원-170원-3.99%4,195원4,265원4,005원9,3583811.9만원6,924,243주283.5억원
cmu4j3yce0tda109ocd2ywu66fsc-stock-price169670:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yc90td8109ohqan74r41
{ "value": "169670", "scheme": "krx_code" }
{
  "value": "169670",
  "scheme": "krx_code"
}
—2026-09-15169670169670KR7169670007코스텍시스템KONEX5,000원-50원-0.99%5,100원5,100원5,000원6633.2만원2,868,401주143.4억원
cmu4j3ycn0tde109ojq73n7fefsc-stock-price170030:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ycj0tdc109ofdmtz8ti1
{ "value": "170030", "scheme": "krx_code" }
{
  "value": "170030",
  "scheme": "krx_code"
}
—2026-09-15170030170030KR7170030001현대공업KOSDAQ4,750원-30원-0.63%4,770원4,780원4,730원23,4781.1억원15,340,000주728.6억원
cmu4j3ycy0tdi109oq009ruwkfsc-stock-price170790:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yct0tdg109o83ly8e1w1
{ "value": "170790", "scheme": "krx_code" }
{
  "value": "170790",
  "scheme": "krx_code"
}
—2026-09-15170790170790KR7170790000파이오링크KOSDAQ8,540원-10원-0.12%8,740원8,740원8,330원25,6032.1억원6,397,335주546.3억원
cmu4j3yd70tdm109o08njn9trfsc-stock-price170900:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yd40tdk109o5qzhedvw1
{ "value": "170900", "scheme": "krx_code" }
{
  "value": "170900",
  "scheme": "krx_code"
}
—2026-09-15170900170900KR7170900005동아에스티KOSPI36,000원-500원-1.37%36,050원36,100원35,200원11,5434.1억원9,727,881주3502억원
cmu4j3ydj0tdq109ofitettkafsc-stock-price170920:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yde0tdo109ou7vuz4ui1
{ "value": "170920", "scheme": "krx_code" }
{
  "value": "170920",
  "scheme": "krx_code"
}
—2026-09-15170920170920KR7170920003엘티씨KOSDAQ32,500원350원1.09%31,750원34,200원31,750원240,01579.9억원10,564,126주3433.3억원
cmu4j3ydu0tdu109o9b60xkhcfsc-stock-price171010:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ydo0tds109on165iet01
{ "value": "171010", "scheme": "krx_code" }
{
  "value": "171010",
  "scheme": "krx_code"
}
—2026-09-15171010171010KR7171010002램테크놀러지KOSDAQ2,625원5원0.19%2,595원2,625원2,575원13,5083502.2만원14,298,752주375.3억원
cmu4j3ye20tdy109oex7y3432fsc-stock-price171090:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ydy0tdw109oof35j3p21
{ "value": "171090", "scheme": "krx_code" }
{
  "value": "171090",
  "scheme": "krx_code"
}
—2026-09-15171090171090KR7171090004선익시스템KOSDAQ66,900원-200원-0.30%66,300원68,200원66,100원35,95824.5억원10,127,626주6775.3억원
cmu4j3yec0te2109o6rim4vw6fsc-stock-price171120:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ye80te0109o034n6l651
{ "value": "171120", "scheme": "krx_code" }
{
  "value": "171120",
  "scheme": "krx_code"
}
—2026-09-15171120171120KR7171120009라이온켐텍KOSDAQ1,998원-7원-0.35%2,005원2,010원1,991원51,8721억원35,901,760주717.3억원
cmu4j3yeo0te6109ojs5bq382fsc-stock-price172670:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yej0te4109oi95ld0k71
{ "value": "172670", "scheme": "krx_code" }
{
  "value": "172670",
  "scheme": "krx_code"
}
—2026-09-15172670172670KR7172670002에이엘티KOSDAQ11,690원-210원-1.76%12,300원12,360원11,390원110,92913억원8,960,259주1047.4억원
cmu4j3yey0tea109owljnir7ifsc-stock-price173130:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yet0te8109oq3l8tdbs1
{ "value": "173130", "scheme": "krx_code" }
{
  "value": "173130",
  "scheme": "krx_code"
}
—2026-09-15173130173130KR7173130006오파스넷KOSDAQ6,900원-180원-2.54%7,000원7,040원6,770원95,8706.5억원13,046,473주900.2억원
cmu4j3yf70tee109o8p0zo61hfsc-stock-price173940:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yf30tec109ocwitbif11
{ "value": "173940", "scheme": "krx_code" }
{
  "value": "173940",
  "scheme": "krx_code"
}
—2026-09-15173940173940KR7173940008에프엔씨엔터KOSDAQ2,170원35원1.64%2,135원2,180원2,090원7,3891561.8만원15,392,808주334억원
cmu4j3yfh0tei109o8p7ezt42fsc-stock-price174900:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yfd0teg109olet23yyj1
{ "value": "174900", "scheme": "krx_code" }
{
  "value": "174900",
  "scheme": "krx_code"
}
—2026-09-15174900174900KR7174900001앱클론KOSDAQ20,700원450원2.22%20,450원21,800원20,000원121,49225.6억원19,952,129주4130억원
cmu4j3yfs0tem109oqziv1937fsc-stock-price175140:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yfn0tek109o8rmxtdjg1
{ "value": "175140", "scheme": "krx_code" }
{
  "value": "175140",
  "scheme": "krx_code"
}
—2026-09-15175140175140KR7175140003아고스KOSDAQ2,540원5원0.20%2,505원2,600원2,415원18,4204661.5만원24,944,253주633.5억원
cmu4j3yg30teq109ot9eq93slfsc-stock-price175250:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yfy0teo109oznkg9om91
{ "value": "175250", "scheme": "krx_code" }
{
  "value": "175250",
  "scheme": "krx_code"
}
—2026-09-15175250175250KR7175250000아이큐어KOSDAQ1,727원-28원-1.60%1,755원1,791원1,707원118,1872억원61,736,317주1066.1억원
cmu4j3ygc0teu109oo8un80kvfsc-stock-price175330:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yg80tes109oy7shst2s1
{ "value": "175330", "scheme": "krx_code" }
{
  "value": "175330",
  "scheme": "krx_code"
}
—2026-09-15175330175330KR7175330000JB금융지주KOSPI32,200원-50원-0.16%31,900원32,650원31,800원300,01497.1억원186,521,824주6조원
cmu4j43260v4z109o9efjnolxfsc-stock-price332570:202609152026-09-15dayperiod2026-09-17 05:04:082026-09-17 05:04:08cmu4j43200v4x109ojzq6wtzl1
{ "value": "332570", "scheme": "krx_code" }
{
  "value": "332570",
  "scheme": "krx_code"
}
—2026-09-15332570332570KR7332570001PS일렉트로닉스KOSDAQ8,400원340원4.22%8,020원9,090원7,820원7,336,524633.9억원45,940,603주3859억원
cmu4j432g0v53109owt6csst4fsc-stock-price333050:202609152026-09-15dayperiod2026-09-17 05:04:082026-09-17 05:04:08cmu4j432b0v51109oxkmg2kwq1
{ "value": "333050", "scheme": "krx_code" }
{
  "value": "333050",
  "scheme": "krx_code"
}
—2026-09-15333050333050KR7333050003이노테나KOSDAQ5,710원90원1.60%5,450원5,730원5,450원20,7681.1억원4,924,420주281.1억원
cmu4j432p0v57109ob2yll1bufsc-stock-price333430:202609152026-09-15dayperiod2026-09-17 05:04:082026-09-17 05:04:08cmu4j432l0v55109oyagtq6s91
{ "value": "333430", "scheme": "krx_code" }
{
  "value": "333430",
  "scheme": "krx_code"
}
—2026-09-15333430333430KR7333430007일승KOSDAQ3,745원-75원-1.96%3,785원3,820원3,700원119,7514.4억원30,726,747주1150.7억원
cmu4j43300v5b109oaxijt8zvfsc-stock-price333620:202609152026-09-15dayperiod2026-09-17 05:04:082026-09-17 05:04:08cmu4j432w0v59109obfxei64s1
{ "value": "333620", "scheme": "krx_code" }
{
  "value": "333620",
  "scheme": "krx_code"
}
—2026-09-15333620333620KR7333620003엔시스KOSDAQ5,200원-30원-0.57%5,230원5,250원5,150원2,4791285.3만원10,997,910주571.8억원
71,811건 중 4,201–4,250← 이전85 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬