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
cmu33nzwi0gda109oaik0tu4zfsc-stock-price053800:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzwd0gd8109o1ythh8oo1
{ "value": "053800", "scheme": "krx_code" }
{
  "value": "053800",
  "scheme": "krx_code"
}
—2026-09-14053800053800KR7053800009안랩KOSDAQ61,100원1,800원3.04%60,000원61,900원58,500원127,63377.5억원11,126,506주6798.2억원
cmu33nzws0gde109o4how7b1ufsc-stock-price053950:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzwn0gdc109oi0c9utbb1
{ "value": "053950", "scheme": "krx_code" }
{
  "value": "053950",
  "scheme": "krx_code"
}
—2026-09-14053950053950KR7053950002경남제약KOSDAQ2,110원-95원-4.31%2,200원2,365원2,105원826,53018.3억원19,619,649주413.9억원
cmu33nzx10gdi109oyuz2247qfsc-stock-price053980:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzwx0gdg109ofwiy220s1
{ "value": "053980", "scheme": "krx_code" }
{
  "value": "053980",
  "scheme": "krx_code"
}
—2026-09-14053980053980KR7053980009오상자이엘KOSDAQ2,395원5원0.21%2,355원2,400원2,350원46,6541.1억원18,982,783주454.6억원
cmu33nzxc0gdm109oskf3bg78fsc-stock-price054040:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzx60gdk109oymgl0la11
{ "value": "054040", "scheme": "krx_code" }
{
  "value": "054040",
  "scheme": "krx_code"
}
—2026-09-14054040054040KR7054040001한국컴퓨터KOSDAQ4,455원-40원-0.89%4,500원4,500원4,430원31,3441.3억원16,071,290주715.9억원
cmu33nzxl0gdq109olshbmcf1fsc-stock-price054050:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzxh0gdo109om5mwvzku1
{ "value": "054050", "scheme": "krx_code" }
{
  "value": "054050",
  "scheme": "krx_code"
}
—2026-09-14054050054050KR7054050000NH농우바이오KOSDAQ7,050원40원0.57%7,030원7,070원7,030원8,0455670.6만원16,030,561주1130.1억원
cmu33nzxv0gdu109ock1h6u19fsc-stock-price054090:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzxq0gds109oo6n7ftse1
{ "value": "054090", "scheme": "krx_code" }
{
  "value": "054090",
  "scheme": "krx_code"
}
—2026-09-14054090054090KR7054090006삼진엘앤디KOSDAQ1,038원-13원-1.24%1,051원1,062원1,020원110,1161.1억원24,959,232주259억원
cmu33nzy40gdy109ootg6cb2yfsc-stock-price054180:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzy00gdw109o3tefreeb1
{ "value": "054180", "scheme": "krx_code" }
{
  "value": "054180",
  "scheme": "krx_code"
}
—2026-09-14054180054180KR7054180005메디콕스KOSDAQ2,295원0원0.00%0원0원0원00원5,527,981주126.8억원
cmu33nzye0ge2109ouk16idsbfsc-stock-price054210:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzya0ge0109oadfxnsym1
{ "value": "054210", "scheme": "krx_code" }
{
  "value": "054210",
  "scheme": "krx_code"
}
—2026-09-14054210054210KR7054210000이랜텍KOSDAQ6,830원-60원-0.87%6,860원6,960원6,720원40,4452.7억원25,291,210주1727.3억원
cmu33nzyq0ge6109omqo8ahvnfsc-stock-price054220:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzyk0ge4109o48ayif801
{ "value": "054220", "scheme": "krx_code" }
{
  "value": "054220",
  "scheme": "krx_code"
}
—2026-09-14054220054220KR7054220009비츠로시스KOSDAQ1,609원12원0.75%1,611원1,611원1,561원30,6654868.2만원12,590,616주202.5억원
cmu33nzz00gea109olkm6n04efsc-stock-price054300:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzyv0ge8109ot9ozagn91
{ "value": "054300", "scheme": "krx_code" }
{
  "value": "054300",
  "scheme": "krx_code"
}
—2026-09-14054300054300KR7054300009팬스타엔터프라이즈KOSDAQ1,121원-11원-0.97%1,171원1,175원1,113원335,7093.8억원58,170,945주652억원
cmu33nzza0gee109osc4h4jfifsc-stock-price054410:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzz50gec109obdzoqtwf1
{ "value": "054410", "scheme": "krx_code" }
{
  "value": "054410",
  "scheme": "krx_code"
}
—2026-09-14054410054410KR7054410006케이피티유KOSDAQ3,445원35원1.03%3,410원3,445원3,350원3,4891187.5만원5,726,444주197.2억원
cmu33nzzk0gei109o8d7ab9fdfsc-stock-price054450:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzzf0geg109off8bzi9y1
{ "value": "054450", "scheme": "krx_code" }
{
  "value": "054450",
  "scheme": "krx_code"
}
—2026-09-14054450054450KR7054450002텔레칩스KOSDAQ9,250원-130원-1.39%9,380원9,380원9,110원22,4802억원15,144,233주1400.8억원
cmu33nzzv0gem109ogykf9qezfsc-stock-price054540:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzzq0gek109odguhlbf01
{ "value": "054540", "scheme": "krx_code" }
{
  "value": "054540",
  "scheme": "krx_code"
}
—2026-09-14054540054540KR7054540000삼영엠텍KOSDAQ6,600원-190원-2.80%6,790원6,850원6,580원43,5592.9억원13,000,000주858억원
cmu33o0040geq109o9isfs70xfsc-stock-price054620:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33nzzz0geo109oymruqr8t1
{ "value": "054620", "scheme": "krx_code" }
{
  "value": "054620",
  "scheme": "krx_code"
}
—2026-09-14054620054620KR7054620000APSKOSDAQ3,825원-45원-1.16%3,870원3,880원3,765원21,3878144.8만원18,394,221주703.5억원
cmu33o00d0geu109ob1y6hhmefsc-stock-price054670:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o00a0ges109o7zn7cnyf1
{ "value": "054670", "scheme": "krx_code" }
{
  "value": "054670",
  "scheme": "krx_code"
}
—2026-09-14054670054670KR7054670005대한뉴팜KOSDAQ5,590원0원0.00%5,600원5,660원5,560원4,0552268.4만원14,354,920주802.4억원
cmu33o00p0gey109ol5n5mzxifsc-stock-price054780:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o00k0gew109o2liret2q1
{ "value": "054780", "scheme": "krx_code" }
{
  "value": "054780",
  "scheme": "krx_code"
}
—2026-09-14054780054780KR7054780002키이스트KOSDAQ1,342원-19원-1.40%1,359원1,359원1,327원14,5151949.9만원19,657,793주263.8억원
cmu33o0100gf1109ol9qtjr01fsc-stock-price054800:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o00u0gf0109ove8ojdh81
{ "value": "054800", "scheme": "krx_code" }
{
  "value": "054800",
  "scheme": "krx_code"
}
—2026-09-14054800054800KR7054800008아이디스홀딩스KOSDAQ15,200원40원0.26%15,180원15,300원14,850원2,8404274.7만원10,347,756주1572.8억원
cmu33o01b0gf5109ou7x8v3grfsc-stock-price054920:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o0160gf3109o6zqj59fn1
{ "value": "054920", "scheme": "krx_code" }
{
  "value": "054920",
  "scheme": "krx_code"
}
—2026-09-14054920054920KR7054920004한컴위드KOSDAQ4,030원90원2.28%4,020원4,125원3,910원699,28228억원28,217,081주1137.1억원
cmu33o01m0gf9109olk2na87vfsc-stock-price054930:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o01g0gf7109oztfrb41g1
{ "value": "054930", "scheme": "krx_code" }
{
  "value": "054930",
  "scheme": "krx_code"
}
—2026-09-14054930054930KR7054930003유신KOSDAQ18,000원-420원-2.28%18,770원18,770원17,940원11,0272억원3,000,000주540억원
cmu33o01x0gfd109o43i2h2xnfsc-stock-price054940:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o01s0gfb109oen2gt3m41
{ "value": "054940", "scheme": "krx_code" }
{
  "value": "054940",
  "scheme": "krx_code"
}
—2026-09-14054940054940KR7054940002엑사이엔씨KOSDAQ3,750원-25원-0.66%3,740원3,785원3,705원104,0163.9억원6,634,709주248.8억원
cmu33o0270gfh109oxdjvbhx1fsc-stock-price054950:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o0220gff109o49ny9v4b1
{ "value": "054950", "scheme": "krx_code" }
{
  "value": "054950",
  "scheme": "krx_code"
}
—2026-09-14054950054950KR7054950001제이브이엠KOSDAQ23,550원150원0.64%23,400원23,650원23,250원17,8054.1억원12,089,892주2847.1억원
cmu33o02g0gfl109os7ajdj6jfsc-stock-price055490:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o02c0gfj109odt13wotx1
{ "value": "055490", "scheme": "krx_code" }
{
  "value": "055490",
  "scheme": "krx_code"
}
—2026-09-14055490055490KR7055490007테이팩스KOSPI15,320원-320원-2.05%15,540원16,040원15,230원18,1882.8억원4,786,650주733.3억원
cmu33o02r0gfp109ouic5r3vifsc-stock-price055550:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o02m0gfn109odfmnycw91
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주2026-09-14055550055550KR7055550008신한지주KOSPI114,600원1,700원1.51%111,000원115,100원111,000원920,2191047.5억원469,450,239주53.7조원
cmu33o0310gft109oe6zm5y63fsc-stock-price056080:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o02x0gfr109o30n8soe41
{ "value": "056080", "scheme": "krx_code" }
{
  "value": "056080",
  "scheme": "krx_code"
}
—2026-09-14056080056080KR7056080005유진로봇KOSDAQ11,990원-240원-1.96%12,000원12,190원11,780원115,36913.8억원38,235,486주4584.4억원
cmu33o03a0gfx109ogaqct6fufsc-stock-price056090:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o0370gfv109o7razwe7v1
{ "value": "056090", "scheme": "krx_code" }
{
  "value": "056090",
  "scheme": "krx_code"
}
—2026-09-14056090056090KR7056090004시지메드텍KOSDAQ1,190원0원0.00%0원0원0원00원103,259,036주1228.7억원
cmu33o03k0gg1109oj5xsnkm4fsc-stock-price056190:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o03g0gfz109o3ilmiclb1
{ "value": "056190", "scheme": "krx_code" }
{
  "value": "056190",
  "scheme": "krx_code"
}
—2026-09-14056190056190KR7056190002SFAKOSDAQ24,950원250원1.01%24,250원25,500원24,050원74,47318.4억원35,908,760주8959.2억원
cmu33o03w0gg5109oy8g2r3gffsc-stock-price056360:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o03r0gg3109omo354gjy1
{ "value": "056360", "scheme": "krx_code" }
{
  "value": "056360",
  "scheme": "krx_code"
}
—2026-09-14056360056360KR7056360001코위버KOSDAQ5,850원450원8.33%5,400원6,050원5,290원346,19919.9억원9,796,800주573.1억원
cmu33o0450gg9109ox085fntcfsc-stock-price056700:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o0410gg7109oe9vxliax1
{ "value": "056700", "scheme": "krx_code" }
{
  "value": "056700",
  "scheme": "krx_code"
}
—2026-09-14056700056700KR7056700008신화인터텍KOSDAQ1,435원2원0.14%1,432원1,440원1,415원36,7875243.8만원29,135,091주418억원
cmu33o04f0ggd109obkb5lqs0fsc-stock-price056730:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o04b0ggb109obour0aoh1
{ "value": "056730", "scheme": "krx_code" }
{
  "value": "056730",
  "scheme": "krx_code"
}
—2026-09-14056730056730KR7056730005CNT85KOSDAQ1,271원-18원-1.40%1,274원1,289원1,209원12,1761500.7만원14,822,237주188.3억원
cmu33o04q0ggh109o6frac4hofsc-stock-price057030:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o04l0ggf109oefjxq5hw1
{ "value": "057030", "scheme": "krx_code" }
{
  "value": "057030",
  "scheme": "krx_code"
}
—2026-09-14057030057030KR7057030009YBM넷KOSDAQ2,100원-5원-0.24%2,105원2,140원2,060원27,5525712.2만원16,312,697주342.5억원
cmu33o0510ggl109okwphx9yifsc-stock-price057540:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o04w0ggj109olheqfnav1
{ "value": "057540", "scheme": "krx_code" }
{
  "value": "057540",
  "scheme": "krx_code"
}
—2026-09-14057540057540KR7057540007옴니시스템KOSDAQ578원-15원-2.53%593원593원565원153,1778770.6만원59,394,268주343.2억원
cmu33o05a0ggp109o4onbko4tfsc-stock-price057680:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o0560ggn109ow843e17e1
{ "value": "057680", "scheme": "krx_code" }
{
  "value": "057680",
  "scheme": "krx_code"
}
—2026-09-14057680057680KR7057680001티사이언티픽KOSDAQ1,729원11원0.64%1,710원1,769원1,670원56,3209800만원15,792,909주273억원
cmu33o05m0ggt109odurzuzmufsc-stock-price058110:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o05g0ggr109o1c43nf2f1
{ "value": "058110", "scheme": "krx_code" }
{
  "value": "058110",
  "scheme": "krx_code"
}
—2026-09-14058110058110KR7058110008멕아이씨에스KOSDAQ1,548원-32원-2.03%1,580원1,728원1,538원323,4475.7억원16,050,530주248.4억원
cmu33o05w0ggx109oje9icw5xfsc-stock-price058400:202609142026-09-14dayperiod2026-09-16 05:03:572026-09-16 05:03:57cmu33o05r0ggv109o0jffqbzh1
{ "value": "058400", "scheme": "krx_code" }
{
  "value": "058400",
  "scheme": "krx_code"
}
—2026-09-14058400058400KR7058400003KNNKOSDAQ5,980원-260원-4.17%6,020원6,350원5,970원30,2721.8억원13,242,972주791.9억원
cmu33o1bz0gwz109oor2me1r3fsc-stock-price071090:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1bu0gwx109o5hkljh2b1
{ "value": "071090", "scheme": "krx_code" }
{
  "value": "071090",
  "scheme": "krx_code"
}
—2026-09-14071090071090KR7071090005하이스틸KOSPI3,225원-40원-1.23%3,260원3,335원3,175원324,78210.5억원20,191,471주651.1억원
cmu33o1c90gx3109o9a7om05nfsc-stock-price071200:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1c40gx1109obwbmd5yw1
{ "value": "071200", "scheme": "krx_code" }
{
  "value": "071200",
  "scheme": "krx_code"
}
—2026-09-14071200071200KR7071200000인피니트헬스케어KOSDAQ11,310원2,610원30.00%11,310원11,310원11,310원559,97863.3억원24,396,458주2759.2억원
cmu33o1cj0gx7109oi59lfmxzfsc-stock-price071280:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1ce0gx5109otzj43kvp1
{ "value": "071280", "scheme": "krx_code" }
{
  "value": "071280",
  "scheme": "krx_code"
}
—2026-09-14071280071280KR7071280002로체시스템즈KOSDAQ6,910원-260원-3.63%7,150원7,150원6,870원68,0704.7억원15,296,603주1056.9억원
cmu33o1cu0gxb109o4dmbrsc8fsc-stock-price071320:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1cp0gx9109o6ef23xn11
{ "value": "071320", "scheme": "krx_code" }
{
  "value": "071320",
  "scheme": "krx_code"
}
—2026-09-14071320071320KR7071320006지역난방공사KOSPI74,500원-200원-0.27%74,900원75,400원73,900원7,7875.8억원11,578,744주8626.1억원
cmu33o1d40gxf109ol9pgyi88fsc-stock-price071670:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1cz0gxd109o7k51uo991
{ "value": "071670", "scheme": "krx_code" }
{
  "value": "071670",
  "scheme": "krx_code"
}
—2026-09-14071670071670KR7071670004에이테크솔루션KOSDAQ4,945원-95원-1.88%4,995원5,040원4,880원11,9045861.9만원10,000,000주494.5억원
cmu33o1dd0gxj109orq16e9r5fsc-stock-price071840:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1d90gxh109o0z51rgmb1
{ "value": "071840", "scheme": "krx_code" }
{
  "value": "071840",
  "scheme": "krx_code"
}
—2026-09-14071840071840KR7071840003롯데하이마트KOSPI6,190원-50원-0.80%6,240원6,270원6,160원15,0819341만원23,607,712주1461.3억원
cmu33o1dq0gxn109oi3lf00bkfsc-stock-price071850:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1dl0gxl109ow39e3m6v1
{ "value": "071850", "scheme": "krx_code" }
{
  "value": "071850",
  "scheme": "krx_code"
}
—2026-09-14071850071850KR7071850002캐스텍코리아KOSDAQ1,345원62원4.83%1,270원1,345원1,235원2,412307.7만원24,260,938주326.3억원
cmu33o1e00gxr109ofgksp2pcfsc-stock-price071950:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1dv0gxp109o0k1khenk1
{ "value": "071950", "scheme": "krx_code" }
{
  "value": "071950",
  "scheme": "krx_code"
}
—2026-09-14071950071950KR7071950000코아스KOSPI1,833원-242원-11.66%1,990원1,990원1,801원130,4782.4억원14,459,195주265억원
cmu33o1e90gxv109ozk0dkdf8fsc-stock-price071970:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1e50gxt109o4ilwr6911
{ "value": "071970", "scheme": "krx_code" }
{
  "value": "071970",
  "scheme": "krx_code"
}
—2026-09-14071970071970KR7071970008HD현대마린엔진KOSPI52,500원0원0.00%52,200원53,200원51,000원177,38092.4억원33,921,495주1.7조원
cmu33o1ek0gxz109oygri5v1cfsc-stock-price072020:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1ef0gxx109opi1uit2d1
{ "value": "072020", "scheme": "krx_code" }
{
  "value": "072020",
  "scheme": "krx_code"
}
—2026-09-14072020072020KR7072020001중앙백신KOSDAQ9,200원-10원-0.11%9,210원9,210원9,110원7,0766466.3만원9,256,781주851.6억원
cmu33o1ev0gy3109omu88t2l0fsc-stock-price072130:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1eq0gy1109o01gy68a11
{ "value": "072130", "scheme": "krx_code" }
{
  "value": "072130",
  "scheme": "krx_code"
}
—2026-09-14072130072130KR7072130008유엔젤KOSPI4,995원45원0.91%4,865원4,995원4,835원16,7698206.6만원12,695,454주634.1억원
cmu33o1f40gy7109odknb6433fsc-stock-price072470:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1f00gy5109odr7fqigq1
{ "value": "072470", "scheme": "krx_code" }
{
  "value": "072470",
  "scheme": "krx_code"
}
—2026-09-14072470072470KR7072470008우리산업홀딩스KOSDAQ2,345원55원2.40%2,290원2,420원2,260원7,2561669.1만원18,887,341주442.9억원
cmu33o1ff0gyb109oxp4nvubffsc-stock-price072710:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1fa0gy9109o00xtt5y91
{ "value": "072710", "scheme": "krx_code" }
{
  "value": "072710",
  "scheme": "krx_code"
}
—2026-09-14072710072710KR7072710007농심홀딩스KOSPI92,800원-1,000원-1.07%93,700원93,700원92,300원1,9621.8억원4,637,790주4303.8억원
cmu33o1fp0gyf109oh6x795lnfsc-stock-price072770:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1fk0gyd109ohj67hgvo1
{ "value": "072770", "scheme": "krx_code" }
{
  "value": "072770",
  "scheme": "krx_code"
}
—2026-09-14072770072770KR7072770001멤레이비티KOSDAQ802원-55원-6.42%870원870원790원169,5761.3억원41,512,098주332.9억원
cmu33o1fz0gyj109o9aqgnmpqfsc-stock-price072870:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1fu0gyh109oqfxq1t3r1
{ "value": "072870", "scheme": "krx_code" }
{
  "value": "072870",
  "scheme": "krx_code"
}
—2026-09-14072870072870KR7072870009메가스터디KOSDAQ13,000원-60원-0.46%13,200원13,200원12,940원16,4972.1억원11,920,959주1549.7억원
cmu33o1g90gyn109o1tr79o2sfsc-stock-price072950:202609142026-09-14dayperiod2026-09-16 05:03:592026-09-16 05:03:59cmu33o1g50gyl109okk7a5n821
{ "value": "072950", "scheme": "krx_code" }
{
  "value": "072950",
  "scheme": "krx_code"
}
—2026-09-14072950072950KR7072950009빛샘전자KOSDAQ11,240원2,340원26.29%8,880원11,540원8,640원6,495,327699.2억원8,052,610주905.1억원
71,811건 중 5,751–5,800← 이전116 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬