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
cmu5yjzdl16os109oi5em8upafsc-stock-price431190:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzdg16oq109ond9rwtvr1
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-09-16431190431190KR7431190008케이쓰리아이KOSDAQ3,435원-275원-7.41%3,665원3,665원3,370원45,1841.5억원7,486,442주257.1억원
cmu5yjzdb16oo109oga0otm4lfsc-stock-price430690:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzd616om109okx974rsk1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-09-16430690430690KR7430690008한싹KOSDAQ2,975원-105원-3.41%3,015원3,295원2,940원374,10011.5억원10,895,304주324.1억원
cmu5yjzd016ok109o1tb0n4uefsc-stock-price429270:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzcv16oi109ogguk1rjp1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-09-16429270429270KR7429270002시지트로닉스KOSDAQ3,160원-220원-6.51%3,275원3,375원3,145원157,3985억원6,449,231주203.7억원
cmu5yjzcp16og109oodb4hmjxfsc-stock-price425420:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzcl16oe109oivmap2m61
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-09-16425420425420KR7425420007티에프이KOSDAQ56,200원2,700원5.05%53,500원56,400원52,600원60,34333.1억원12,347,181주6939.1억원
cmu5yjzcg16oc109om0o923tafsc-stock-price425040:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzcb16oa109o1esivw0w1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-09-16425040425040KR7425040003티이엠씨KOSDAQ9,930원790원8.64%9,240원10,290원9,170원694,92668.3억원21,922,898주2176.9억원
cmu5yjzc616o8109olti7poadfsc-stock-price424980:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzc116o6109orpmym5ee1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-09-16424980424980KR7424980001마이크로투나노KOSDAQ8,940원100원1.13%8,850원9,100원8,650원15,9681.4억원5,918,890주529.1억원
cmu5yjzbv16o4109okekz5sgnfsc-stock-price424960:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzbr16o2109oo50ct9bl1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-09-16424960424960KR7424960003스마트레이더시스템KOSDAQ3,900원60원1.56%3,840원3,915원3,700원19,1237349.8만원16,485,110주642.9억원
cmu5yjzbm16o0109owtv462i5fsc-stock-price424870:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzbh16ny109oajc71ivh1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-09-16424870424870KR7424870004이뮨온시아KOSDAQ3,520원5원0.14%4,120원4,140원3,410원5,986,367226.8억원91,402,269주3217.3억원
cmu5yjzbb16nw109ot4arip4hfsc-stock-price424760:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzb616nu109o1nq95bee1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-09-16424760424760KR7424760007벨로크KOSDAQ2,105원-90원-4.10%2,185원2,190원2,075원40,2838520.7만원10,054,368주211.6억원
cmu5yjzb116ns109o7hv60qp0fsc-stock-price420770:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzaw16nq109oyd51ya6w1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-09-16420770420770KR7420770000기가비스KOSDAQ105,800원7,100원7.19%98,800원106,200원97,000원124,656127.7억원12,675,758주1.3조원
cmu5yjzar16no109o6dar43lgfsc-stock-price420570:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzam16nm109oz3mwg9cj1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-09-16420570420570KR7420570004제이투케이바이오KOSDAQ8,570원220원2.63%8,490원8,600원8,150원30,9352.5억원5,847,483주501.1억원
cmu5yjzag16nk109oamfcibpufsc-stock-price419540:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjzab16ni109okb3crd3m1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-09-16419540419540KR7419540000비스토스KOSDAQ3,125원-10원-0.32%3,140원3,270원3,075원7,5152362.8만원5,958,253주186.1억원
cmu5yjza516ng109o47upqax8fsc-stock-price419530:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjza116ne109ojsz7zfs81
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-09-16419530419530KR7419530001SAMG엔터KOSDAQ17,340원-80원-0.46%17,320원17,350원17,010원44,7647.6억원10,207,337주1769.9억원
cmu5yjz9w16nc109o7fxcr82mfsc-stock-price419120:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz9q16na109o1iu77mim1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-09-16419120419120KR7419120001산돌KOSDAQ2,300원-55원-2.34%2,400원2,405원2,300원12,9913029.7만원14,223,089주327.1억원
cmu5yjz9l16n8109oggk51743fsc-stock-price419080:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz9g16n6109o8hz28dbt1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-09-16419080419080KR7419080007엔젯KOSDAQ4,795원-85원-1.74%5,060원5,060원4,675원23,8391.1억원10,871,817주521.3억원
cmu5yjz9a16n4109ohh7bbecyfsc-stock-price419050:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz9716n2109o0z4x9tk21
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-09-16419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,560원-39원-2.44%1,594원1,611원1,551원300,3724.7억원57,196,240주892.2억원
cmu5yjz9116n0109oj9d7ftlufsc-stock-price418620:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz8w16my109ofx5hc28g1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-09-16418620418620KR7418620001E8KOSDAQ667원-74원-9.99%741원778원624원1,140,3737.7억원19,850,477주132.4억원
cmu5yjz8q16mw109o6hqu85b0fsc-stock-price418550:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz8m16mu109oh3a2gu6g1
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-09-16418550418550KR7418550000제이오KOSDAQ4,845원30원0.62%4,865원4,870원4,760원46,1722.2억원32,017,673주1551.2억원
cmu5yjz8f16ms109od55hmpftfsc-stock-price418470:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz8c16mq109ob70ed47a1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-09-16418470418470KR7418470001KT밀리의서재KOSDAQ9,490원-40원-0.42%9,440원9,550원9,340원12,4291.1억원8,565,789주812.8억원
cmu5yjz8616mo109or7zk8zgkfsc-stock-price418420:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz8116mm109oj3b1y0qx1
{ "value": "418420", "scheme": "krx_code" }
{
  "value": "418420",
  "scheme": "krx_code"
}
—2026-09-16418420418420KR7418420006라온텍KOSDAQ4,100원160원4.06%4,015원4,255원3,920원128,6145.2억원30,774,558주1261.7억원
cmu5yjz7v16mk109o3c46kh7qfsc-stock-price418250:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz7r16mi109ow8xbrow81
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-09-16418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
cmu5yjz7m16mg109o0tpz0fi3fsc-stock-price417970:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz7h16me109o1dcp00yb1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-09-16417970417970KR7417970001모델솔루션KOSDAQ10,200원10원0.10%10,270원10,340원10,060원5,5785660.8만원6,396,700주652.4억원
cmu5yjz7b16mc109orjzklh6sfsc-stock-price417860:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz7716ma109oedr7ctfg1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-09-16417860417860KR7417860004오브젠KOSDAQ7,100원-350원-4.70%7,450원7,460원7,020원94,2776.6억원4,706,906주334.1억원
cmu5yjz7116m8109onroreyqofsc-stock-price417840:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz6x16m6109oer3g8idr1
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-09-16417840417840KR7417840006저스템KOSDAQ14,530원110원0.76%14,460원14,800원14,170원466,80967.6억원22,869,381주3322.9억원
cmu5yjz6r16m4109ocq0e6bfvfsc-stock-price417790:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz6n16m2109odn0dl24x1
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-09-16417790417790KR7417790003트루엔KOSDAQ6,690원-100원-1.47%6,790원6,790원6,560원10,1646758.6만원10,468,391주700.3억원
cmu5yjz6i16m0109of5hvuq7pfsc-stock-price417500:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz6c16ly109oxn3kvpoz1
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-09-16417500417500KR7417500006제이아이테크KOSDAQ3,990원125원3.23%3,870원3,995원3,805원235,3369.2억원32,784,744주1308.1억원
cmu5yjz6616lw109o02ge67t6fsc-stock-price417310:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz6216lu109ob2ghg7wc1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-09-16417310417310KR7417310000코람코더원리츠KOSPI2,375원5원0.21%2,380원2,380원2,370원73,0861.7억원40,400,000주959.5억원
cmu5yjz5x16ls109ontmscc86fsc-stock-price417200:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz5s16lq109ofr8fniyh1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-09-16417200417200KR7417200003LS머트리얼즈KOSDAQ12,760원560원4.59%12,450원13,920원12,150원4,248,531547.1억원67,652,659주8632.4억원
cmu5yjz5m16lo109obp3zdarwfsc-stock-price417180:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz5h16lm109opu20iymq1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-09-16417180417180KR7417180007핑거스토리KOSDAQ4,090원-5원-0.12%4,120원4,295원4,020원5,6322321.5만원5,714,889주233.7억원
cmu5yjz5c16lk109olkzo7zzkfsc-stock-price417030:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz5716li109ouqgq6f1n1
{ "value": "417030", "scheme": "krx_code" }
{
  "value": "417030",
  "scheme": "krx_code"
}
—2026-09-16417030417030KR7417030004니어스랩KOSDAQ26,650원-1,950원-6.82%28,450원28,450원25,550원473,112126.7억원5,777,556주1539.7억원
cmu5yjz5116lg109oimh65ascfsc-stock-price417010:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz4x16le109obsjoki9p1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-09-16417010417010KR7417010006나노팀KOSDAQ6,150원40원0.65%6,070원6,300원6,030원85,3385.2억원20,172,728주1240.6억원
cmu5yjz4s16lc109o2rap9tuefsc-stock-price416180:202609162026-09-16dayperiod2026-09-18 05:04:102026-09-18 05:04:10cmu5yjz4n16la109o35667ema1
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-09-16416180416180KR7416180008신성에스티KOSDAQ23,700원-500원-2.07%24,750원24,750원23,600원10,0042.3억원9,039,778주2142.4억원
cmu5yjz4g16l8109o1t7p7thxfsc-stock-price415640:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:10cmu5yjz4d16l6109oi86pmhhx1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-09-16415640415640KR7415640002KB발해인프라KOSPI10,430원-170원-1.60%10,710원10,710원10,380원110,92711.5억원122,545,548주1.2조원
cmu5yjz4616l4109o1bpgf4amfsc-stock-price415380:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz4216l2109oqr3pwbsg1
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-09-16415380415380KR7415380005스튜디오삼익KOSDAQ2,185원-20원-0.91%2,220원2,225원2,165원26,0635766.5만원11,442,975주250억원
cmu5yjz3w16l0109o29rit3fqfsc-stock-price413640:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz3s16ky109oq2xs307z1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-09-16413640413640KR7413640004비아이매트릭스KOSDAQ5,790원-30원-0.52%5,880원5,880원5,670원5,0232884.8만원7,206,940주417.2억원
cmu5yjz3n16kw109outrg7o8ffsc-stock-price413630:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz3i16ku109odkrewlyk1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-09-16413630413630KR7413630005씨피시스템KOSDAQ4,725원225원5.00%4,480원5,400원4,290원27,646,6901355.9억원36,436,605주1721.6억원
cmu5yjz3c16ks109obf7k1v4ofsc-stock-price413390:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz3816kq109o7z64vnxf1
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-09-16413390413390KR7413390006엠오티KOSDAQ6,330원-110원-1.71%6,500원6,500원6,270원10,6866802.9만원11,580,180주733억원
cmu5yjz3216ko109osp7g3cgwfsc-stock-price413300:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz2x16km109oo6bx7oyw1
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-09-16413300413300KR7413300005티엘엔지니어링KONEX1,948원248원14.59%1,948원1,948원1,948원11,948원1,351,515주26.3억원
cmu5yjz2r16kk109o0ro8ddc9fsc-stock-price412540:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz2n16ki109oncvfedt91
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-09-16412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmu5yjz2h16kg109o8dzvuwp9fsc-stock-price412350:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz2c16ke109ojm1dqsx01
{ "value": "412350", "scheme": "krx_code" }
{
  "value": "412350",
  "scheme": "krx_code"
}
—2026-09-16412350412350KR7412350001레이저쎌KOSDAQ4,750원135원2.93%4,550원4,770원4,500원96,2624.4억원14,603,043주693.6억원
cmu5yjz2716kc109oqg0jf9sifsc-stock-price411080:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz2216ka109o06k3rqdu1
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-09-16411080411080KR7411080005샌즈랩KOSDAQ7,160원260원3.77%6,770원8,590원6,660원11,015,700851.5억원15,267,638주1093.1억원
cmu5yjz1x16k8109o7wbz4ye3fsc-stock-price408920:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz1s16k6109o8l4flq891
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-09-16408920408920KR7408920007메쎄이상KOSDAQ2,910원-45원-1.52%2,960원2,960원2,850원17,3925021.2만원43,232,455주1258억원
cmu5yjz1l16k4109ocd08ognofsc-stock-price408900:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz1i16k2109o1jk2nr0c1
{ "value": "408900", "scheme": "krx_code" }
{
  "value": "408900",
  "scheme": "krx_code"
}
—2026-09-16408900408900KR7408900009스튜디오미르KOSDAQ1,025원2원0.20%1,044원1,044원1,000원19,2641962.1만원32,752,929주335.7억원
cmu5yjz1c16k0109og85wi885fsc-stock-price408470:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz1816jy109ohq2f46mc1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-09-16408470408470KR7408470003한패스KOSDAQ4,755원-200원-4.04%5,040원5,040원4,735원47,1422.2억원10,572,000주502.6억원
cmu5yjz1216jw109owo785hbmfsc-stock-price407400:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz0x16ju109obwr7brod1
{ "value": "407400", "scheme": "krx_code" }
{
  "value": "407400",
  "scheme": "krx_code"
}
—2026-09-16407400407400KR7407400001꿈비KOSDAQ1,993원-12원-0.60%1,987원2,020원1,970원17,3113449.8만원14,634,534주291.6억원
cmu5yjz0s16js109ohay0omdbfsc-stock-price406820:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz0n16jq109ova8qru0i1
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-09-16406820406820KR7406820001뷰티스킨KOSDAQ2,540원584원29.86%1,942원2,540원1,900원4,728,268115억원14,136,157주359억원
cmu5yjz0h16jo109og6i011fdfsc-stock-price405920:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz0d16jm109o85p0huum1
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-09-16405920405920KR7405920000나라셀라KOSDAQ1,745원14원0.81%1,731원1,838원1,729원2,817498.1만원12,878,076주224.7억원
cmu5yjz0816jk109oegzpegkpfsc-stock-price405100:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjz0316ji109oi1w64kvl1
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-09-16405100405100KR7405100009큐알티KOSDAQ13,450원330원2.52%13,310원13,500원13,120원11,4691.5억원12,289,301주1652.9억원
cmu5yjyzy16jg109o5mlu3eppfsc-stock-price405000:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjyzt16je109opchdkrom1
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-09-16405000405000KR7405000001플라즈맵KOSDAQ3,360원-95원-2.75%3,480원3,675원3,260원29,0601억원5,373,532주180.5억원
cmu5yjyzm16jc109ovgr4z2odfsc-stock-price404990:202609162026-09-16dayperiod2026-09-18 05:04:092026-09-18 05:04:09cmu5yjyzi16ja109oken2zqdk1
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-09-16404990404990KR7404990004신한서부티엔디리츠KOSPI3,745원-20원-0.53%3,790원3,795원3,730원18,7217033.8만원61,627,860주2307.9억원
74,681건 중 4,801–4,850← 이전97 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬