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
cmu4j3x7r0sxp109oatc1jnrsfsc-stock-price123570:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x7m0sxn109o9ho0cayx1
{ "value": "123570", "scheme": "krx_code" }
{
  "value": "123570",
  "scheme": "krx_code"
}
—2026-09-15123570123570KR7123570004이엠넷KOSDAQ1,650원-10원-0.60%1,636원1,661원1,636원5,789952.1만원22,276,078주367.5억원
cmu4j3x800sxt109oey9ueuwcfsc-stock-price123690:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x7w0sxr109oemfovh751
{ "value": "123690", "scheme": "krx_code" }
{
  "value": "123690",
  "scheme": "krx_code"
}
—2026-09-15123690123690KR7123690000한국화장품KOSPI6,480원-90원-1.37%6,500원6,630원6,460원120,6937.8억원16,068,000주1041.2억원
cmu4j3x8a0sxx109o9oyucwfefsc-stock-price123700:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x860sxv109otmu5rmn61
{ "value": "123700", "scheme": "krx_code" }
{
  "value": "123700",
  "scheme": "krx_code"
}
—2026-09-15123700123700KR7123700007SJMKOSPI3,390원-35원-1.02%3,400원3,420원3,370원9,7523298.8만원15,604,898주529억원
cmu4j3x8l0sy1109ouooayr5lfsc-stock-price123750:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x8g0sxz109okl1g4l8k1
{ "value": "123750", "scheme": "krx_code" }
{
  "value": "123750",
  "scheme": "krx_code"
}
—2026-09-15123750123750KR7123750002알톤KOSDAQ1,730원-3원-0.17%1,730원1,787원1,660원6,7971161.8만원13,819,259주239억원
cmu4j3x8v0sy5109ox0hv4rqgfsc-stock-price123840:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x8q0sy3109o2pddn3x51
{ "value": "123840", "scheme": "krx_code" }
{
  "value": "123840",
  "scheme": "krx_code"
}
—2026-09-15123840123840KR7123840001뉴온KOSDAQ1,647원-94원-5.40%1,741원1,741원1,601원7,2741213.5만원15,553,050주256.1억원
cmu4j3x960sy9109op0xh6gmwfsc-stock-price123860:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x910sy7109ou70d8rik1
{ "value": "123860", "scheme": "krx_code" }
{
  "value": "123860",
  "scheme": "krx_code"
}
—2026-09-15123860123860KR7123860009아나패스KOSDAQ13,550원10원0.07%13,540원13,700원13,270원9,8921.3억원12,123,415주1642.7억원
cmu4j3x9g0syd109o17j0m4qofsc-stock-price123890:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x9b0syb109ots0kn9pz1
{ "value": "123890", "scheme": "krx_code" }
{
  "value": "123890",
  "scheme": "krx_code"
}
—2026-09-15123890123890KR7123890006한국자산신탁KOSPI2,490원-25원-0.99%2,490원2,510원2,475원138,1213.4억원122,373,926주3047.1억원
cmu4j3x9v0syh109onaktnlnefsc-stock-price124500:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3x9l0syf109oi86f60bp1
{ "value": "124500", "scheme": "krx_code" }
{
  "value": "124500",
  "scheme": "krx_code"
}
—2026-09-15124500124500KR7124500000아이티센글로벌KOSDAQ30,500원-1,600원-4.98%33,300원33,300원30,300원511,871159.8억원23,204,527주7077.3억원
cmu4j3xai0syl109ozordth6ffsc-stock-price124560:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xaa0syk109o8zd9zph81
{ "value": "124560", "scheme": "krx_code" }
{
  "value": "124560",
  "scheme": "krx_code"
}
—2026-09-15124560124560KR7124560004태웅로직스KOSDAQ1,998원8원0.40%2,000원2,000원1,977원41,4668191.1만원38,720,811주773.6억원
cmu4j3xas0syp109ocx2ebsgcfsc-stock-price125020:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xan0syn109og2yofkzl1
{ "value": "125020", "scheme": "krx_code" }
{
  "value": "125020",
  "scheme": "krx_code"
}
—2026-09-15125020125020KR7125020008티씨머티리얼즈KOSDAQ5,780원-260원-4.30%5,960원6,200원5,730원509,65030.2억원35,038,550주2025.2억원
cmu4j3xb10syt109oon5f88spfsc-stock-price125210:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xax0syr109oq8s5w2yg1
{ "value": "125210", "scheme": "krx_code" }
{
  "value": "125210",
  "scheme": "krx_code"
}
—2026-09-15125210125210KR7125210005아모그린텍KOSDAQ5,580원0원0.00%5,530원5,700원5,470원26,7611.4억원16,496,790주920.5억원
cmu4j3xbd0syx109otts5uetgfsc-stock-price125490:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xb70syv109o5k50fy8f1
{ "value": "125490", "scheme": "krx_code" }
{
  "value": "125490",
  "scheme": "krx_code"
}
—2026-09-15125490125490KR7125490003한라캐스트KOSDAQ11,320원1,120원10.98%10,200원11,840원10,090원3,845,641439.6억원36,502,352주4132억원
cmu4j3xbm0sz1109osa0hb5tyfsc-stock-price126340:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xbi0syz109omawmva0f1
{ "value": "126340", "scheme": "krx_code" }
{
  "value": "126340",
  "scheme": "krx_code"
}
—2026-09-15126340126340KR7126340009비나텍KOSDAQ65,200원1,100원1.72%62,900원67,500원60,500원62,30240.3억원7,180,414주4681.6억원
cmu4j3xbx0sz5109oljwsfuxnfsc-stock-price126560:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xbs0sz3109oc8zuxj3c1
{ "value": "126560", "scheme": "krx_code" }
{
  "value": "126560",
  "scheme": "krx_code"
}
—2026-09-15126560126560KR7126560002현대퓨처넷KOSPI3,360원10원0.30%3,320원3,370원3,320원66,0522.2억원109,201,040주3669.1억원
cmu4j3xc70sz9109o5ojyky6ffsc-stock-price126600:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xc30sz7109o4sarr3ha1
{ "value": "126600", "scheme": "krx_code" }
{
  "value": "126600",
  "scheme": "krx_code"
}
—2026-09-15126600126600KR7126600006BGF에코머티리얼즈KOSDAQ3,025원-45원-1.47%3,035원3,065원2,990원25,4637687.1만원62,766,899주1898.6억원
cmu4j3xch0szd109op7767plxfsc-stock-price126640:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xcc0szb109omsamh6x01
{ "value": "126640", "scheme": "krx_code" }
{
  "value": "126640",
  "scheme": "krx_code"
}
—2026-09-15126640126640KR7126640002화신정공KOSDAQ3,705원20원0.54%3,650원3,830원3,570원859,67632.2억원35,055,910주1298.8억원
cmu4j3xcs0szh109oxx5mw01gfsc-stock-price126700:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xcn0szf109opoezra3m1
{ "value": "126700", "scheme": "krx_code" }
{
  "value": "126700",
  "scheme": "krx_code"
}
—2026-09-15126700126700KR7126700004하이비젼시스템KOSDAQ10,800원-390원-3.49%11,000원11,100원10,780원23,5352.5억원14,942,112주1613.7억원
cmu4j3xd10szl109oekbh3jjufsc-stock-price126720:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xcx0szj109ojxsryn2t1
{ "value": "126720", "scheme": "krx_code" }
{
  "value": "126720",
  "scheme": "krx_code"
}
—2026-09-15126720126720KR7126720002수산인더스트리KOSPI21,600원0원0.00%21,450원21,650원21,350원16,7503.6억원14,286,000주3085.7억원
cmu4j3xdb0szp109outp1lh02fsc-stock-price126730:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xd70szn109ouhuwfsm11
{ "value": "126730", "scheme": "krx_code" }
{
  "value": "126730",
  "scheme": "krx_code"
}
—2026-09-15126730126730KR7126730001코칩KOSDAQ21,550원-250원-1.15%21,400원22,700원21,300원485,367106.3억원8,770,126주1889.9억원
cmu4j3xdn0szt109o0pzxvrkxfsc-stock-price126880:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xdh0szr109op6ek43pu1
{ "value": "126880", "scheme": "krx_code" }
{
  "value": "126880",
  "scheme": "krx_code"
}
—2026-09-15126880126880KR7126880004제이엔케이글로벌KOSDAQ2,460원-35원-1.40%2,495원2,525원2,460원15,8543953.5만원23,168,123주569.9억원
cmu4j3xdx0szx109op48625e3fsc-stock-price127120:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xds0szv109oz8mwbp5z1
{ "value": "127120", "scheme": "krx_code" }
{
  "value": "127120",
  "scheme": "krx_code"
}
—2026-09-15127120127120KR7127120004제이에스링크KOSDAQ30,300원200원0.66%30,850원31,400원29,800원77,28723.5억원37,064,567주1.1조원
cmu4j3xe70t01109o7bp0ekn9fsc-stock-price127710:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xe20szz109o3g3q6fq01
{ "value": "127710", "scheme": "krx_code" }
{
  "value": "127710",
  "scheme": "krx_code"
}
—2026-09-15127710127710KR7127710002아시아경제KOSDAQ1,059원27원2.62%1,033원1,109원1,033원220,2852.3억원44,049,210주466.4억원
cmu4j3xeg0t05109ososs19mrfsc-stock-price127980:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xec0t03109ozd76mvyd1
{ "value": "127980", "scheme": "krx_code" }
{
  "value": "127980",
  "scheme": "krx_code"
}
—2026-09-15127980127980KR7127980001화인써키트KOSDAQ2,655원5원0.19%2,665원2,690원2,605원4,7661255.4만원11,840,684주314.3억원
cmu4j3xeq0t09109oxp71x8l2fsc-stock-price128540:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xem0t07109oin96xj641
{ "value": "128540", "scheme": "krx_code" }
{
  "value": "128540",
  "scheme": "krx_code"
}
—2026-09-15128540128540KR7128540002에코캡KOSDAQ1,070원1원0.09%1,073원1,100원1,065원31,2433363.7만원26,690,460주285.5억원
cmu4j3xf40t0e109ohrl7eiyqfsc-stock-price128660:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xf00t0c109ovnk7sicd1
{ "value": "128660", "scheme": "krx_code" }
{
  "value": "128660",
  "scheme": "krx_code"
}
—2026-09-15128660128660KR7128660008피제이메탈KOSDAQ2,900원-10원-0.34%2,940원2,945원2,850원59,9651.7억원24,803,369주719.2억원
cmu4j3xfe0t0i109okyvyj7i0fsc-stock-price128820:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xfa0t0g109oyv090ooe1
{ "value": "128820", "scheme": "krx_code" }
{
  "value": "128820",
  "scheme": "krx_code"
}
—2026-09-15128820128820KR7128820008대성산업KOSPI4,180원-10원-0.24%4,170원4,230원4,110원82,1623.4억원45,235,478주1890.8억원
cmu4j3xfp0t0m109o3co726imfsc-stock-price128940:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xfk0t0k109o4woguprd1
{ "value": "128940", "scheme": "krx_code" }
{
  "value": "128940",
  "scheme": "krx_code"
}
—2026-09-15128940128940KR7128940004한미약품KOSPI496,500원22,500원4.75%479,000원507,000원477,500원178,299886.5억원12,810,991주6.3조원
cmu4j3xfz0t0q109o4aw1c3egfsc-stock-price129260:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xfv0t0o109o321aswp51
{ "value": "129260", "scheme": "krx_code" }
{
  "value": "129260",
  "scheme": "krx_code"
}
—2026-09-15129260129260KR7129260006인터지스KOSPI1,904원0원0.00%1,905원1,907원1,890원15,4102924.9만원29,747,874주566.3억원
cmu4j3xg90t0u109ol8uev747fsc-stock-price129890:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xg50t0s109o7yrf4ftg1
{ "value": "129890", "scheme": "krx_code" }
{
  "value": "129890",
  "scheme": "krx_code"
}
—2026-09-15129890129890KR7129890000앱코KOSDAQ954원-9원-0.93%977원978원947원80,3587690만원45,545,602주434.5억원
cmu4j3xgj0t0y109oiqnndbaqfsc-stock-price129920:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xgf0t0w109okj74zxou1
{ "value": "129920", "scheme": "krx_code" }
{
  "value": "129920",
  "scheme": "krx_code"
}
—2026-09-15129920129920KR7129920005대성하이텍KOSDAQ4,920원85원1.76%4,725원5,020원4,700원84,6694.1억원16,248,696주799.4억원
cmu4j3xgu0t12109oecfmmpb3fsc-stock-price130500:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xgp0t10109oy361vwqn1
{ "value": "130500", "scheme": "krx_code" }
{
  "value": "130500",
  "scheme": "krx_code"
}
—2026-09-15130500130500KR7130500002GH신소재KOSDAQ1,849원-28원-1.49%1,874원1,877원1,848원4,655869.2만원14,545,052주268.9억원
cmu4j3xh40t16109obligkxqsfsc-stock-price130580:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xgz0t14109ost4rzey51
{ "value": "130580", "scheme": "krx_code" }
{
  "value": "130580",
  "scheme": "krx_code"
}
—2026-09-15130580130580KR7130580004나이스디앤비KOSDAQ6,450원50원0.78%6,480원6,480원6,260원23,9981.5억원15,400,000주993.3억원
cmu4j3xhd0t1a109oa5d6ildvfsc-stock-price130660:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xh90t18109ov38m9tfc1
{ "value": "130660", "scheme": "krx_code" }
{
  "value": "130660",
  "scheme": "krx_code"
}
—2026-09-15130660130660KR7130660004한전산업KOSPI13,000원0원0.00%12,880원13,250원12,600원474,87461.4억원32,600,000주4238억원
cmu4j3xho0t1e109of12gxw0vfsc-stock-price130740:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xhj0t1c109opec0ct5n1
{ "value": "130740", "scheme": "krx_code" }
{
  "value": "130740",
  "scheme": "krx_code"
}
—2026-09-15130740130740KR7130740004티피씨글로벌KOSDAQ1,935원-13원-0.67%1,898원1,966원1,895원29,3315653.4만원11,276,679주218.2억원
cmu4j3xhy0t1i109o1sjthkw1fsc-stock-price131030:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xht0t1g109ox4e9ebuv1
{ "value": "131030", "scheme": "krx_code" }
{
  "value": "131030",
  "scheme": "krx_code"
}
—2026-09-15131030131030KR7131030009옵투스제약KOSDAQ5,690원20원0.35%5,760원5,760원5,600원10,0145657.3만원17,646,590주1004억원
cmu4j3xi80t1m109ocuw1gbsjfsc-stock-price131090:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:00cmu4j3xi30t1k109o2jcjqnm51
{ "value": "131090", "scheme": "krx_code" }
{
  "value": "131090",
  "scheme": "krx_code"
}
—2026-09-15131090131090KR7131090003시큐브KOSDAQ4,175원-85원-2.00%4,260원4,260원4,150원3,0481282.9만원7,658,221주319.7억원
cmu4j3xij0t1q109oghjzdpvxfsc-stock-price131100:202609152026-09-15dayperiod2026-09-17 05:04:002026-09-17 05:04:01cmu4j3xid0t1o109oupktq7q01
{ "value": "131100", "scheme": "krx_code" }
{
  "value": "131100",
  "scheme": "krx_code"
}
—2026-09-15131100131100KR7131100000티엔엔터테인먼트KOSDAQ2,500원110원4.60%2,460원2,500원2,400원11,2942783.5만원6,449,344주161.2억원
cmu4j3xit0t1u109ous8buxb8fsc-stock-price131180:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xio0t1s109o269miy351
{ "value": "131180", "scheme": "krx_code" }
{
  "value": "131180",
  "scheme": "krx_code"
}
—2026-09-15131180131180KR7131180002딜리KOSDAQ4,205원55원1.33%4,135원4,205원4,090원6,6502757.8만원5,870,000주246.8억원
cmu4j3xj30t1y109og5b889whfsc-stock-price131220:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xiy0t1w109owc7god061
{ "value": "131220", "scheme": "krx_code" }
{
  "value": "131220",
  "scheme": "krx_code"
}
—2026-09-15131220131220KR7131220006대한과학KOSDAQ3,640원-15원-0.41%3,630원3,650원3,565원4,0961479.3만원7,454,490주271.3억원
cmu4j3xjd0t22109omfimaunhfsc-stock-price131290:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xj80t20109ojdd65lcp1
{ "value": "131290", "scheme": "krx_code" }
{
  "value": "131290",
  "scheme": "krx_code"
}
—2026-09-15131290131290KR7131290009티에스이KOSDAQ241,500원5,500원2.33%236,500원255,000원236,500원79,840196.1억원11,061,429주2.6조원
cmu4j3xjn0t26109o66owtwx5fsc-stock-price131370:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xji0t24109o711llpcm1
{ "value": "131370", "scheme": "krx_code" }
{
  "value": "131370",
  "scheme": "krx_code"
}
—2026-09-15131370131370KR7131370009알서포트KOSDAQ1,524원-16원-1.04%1,537원1,539원1,524원50,5927749.5만원53,267,083주811.7억원
cmu4j3xjw0t2a109oh5q4k54ifsc-stock-price131400:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xjs0t28109one5dugnn1
{ "value": "131400", "scheme": "krx_code" }
{
  "value": "131400",
  "scheme": "krx_code"
}
—2026-09-15131400131400KR7131400004이브이첨단소재KOSDAQ766원0원0.00%0원0원0원00원59,591,882주456.4억원
cmu4j3xk80t2e109o6bfauollfsc-stock-price131760:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xk20t2c109ohxgzhpg01
{ "value": "131760", "scheme": "krx_code" }
{
  "value": "131760",
  "scheme": "krx_code"
}
—2026-09-15131760131760KR7131760001파인텍KOSDAQ1,301원9원0.70%1,275원1,449원1,234원242,7323.2억원8,686,316주113억원
cmu4j3xkh0t2i109ozqpo2caofsc-stock-price131970:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xkc0t2g109ol8upk42j1
{ "value": "131970", "scheme": "krx_code" }
{
  "value": "131970",
  "scheme": "krx_code"
}
—2026-09-15131970131970KR7131970006두산테스나KOSDAQ74,400원-9,000원-10.79%82,900원83,100원72,100원563,092430.9억원19,327,238주1.4조원
cmu4j3xks0t2m109om41jgccqfsc-stock-price133750:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xkm0t2k109o7vs7f38l1
{ "value": "133750", "scheme": "krx_code" }
{
  "value": "133750",
  "scheme": "krx_code"
}
—2026-09-15133750133750KR7133750000메가엠디KOSDAQ1,445원-33원-2.23%1,490원1,490원1,425원13,2231902.7만원23,407,077주338.2억원
cmu4j3xl10t2q109ovjs5cql3fsc-stock-price133820:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xkx0t2o109or6nv9d1c1
{ "value": "133820", "scheme": "krx_code" }
{
  "value": "133820",
  "scheme": "krx_code"
}
—2026-09-15133820133820KR7133820001화인베스틸KOSPI1,025원19원1.89%1,018원1,026원1,001원53,7075460.8만원37,114,502주380.4억원
cmu4j3xlb0t2u109obyeosfz7fsc-stock-price134060:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xl70t2s109or6ofcieg1
{ "value": "134060", "scheme": "krx_code" }
{
  "value": "134060",
  "scheme": "krx_code"
}
—2026-09-15134060134060KR7134060003이퓨쳐KOSDAQ5,450원-50원-0.91%5,500원5,500원5,420원15685.1만원4,769,250주259.9억원
cmu4j3xlm0t2y109oyontie3ofsc-stock-price134380:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xlh0t2w109oyet3pvmc1
{ "value": "134380", "scheme": "krx_code" }
{
  "value": "134380",
  "scheme": "krx_code"
}
—2026-09-15134380134380KR7134380005미원화학KOSPI10,440원320원3.16%10,170원10,880원10,170원2,8973034.3만원21,992,680주2296억원
cmu4j3xlx0t32109o3906cwnyfsc-stock-price134580:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xlr0t30109oqwcw4eup1
{ "value": "134580", "scheme": "krx_code" }
{
  "value": "134580",
  "scheme": "krx_code"
}
—2026-09-15134580134580KR7134580000탑코미디어KOSDAQ3,915원-225원-5.43%4,140원4,175원3,915원412,53216.6억원49,294,149주1929.8억원
cmu4j3xmd0t36109ofi8tqf94fsc-stock-price134790:202609152026-09-15dayperiod2026-09-17 05:04:012026-09-17 05:04:01cmu4j3xm80t34109o00h46mcc1
{ "value": "134790", "scheme": "krx_code" }
{
  "value": "134790",
  "scheme": "krx_code"
}
—2026-09-15134790134790KR7134790005시디즈KOSPI19,040원-150원-0.78%19,060원19,270원19,020원158322.1만원2,000,000주380.8억원
74,681건 중 6,651–6,700← 이전134 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬