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
cmu4j3uee0rvh109oda7ktmjxfsc-stock-price079160:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3uea0rvf109o795u1zmj1
{ "value": "079160", "scheme": "krx_code" }
{
  "value": "079160",
  "scheme": "krx_code"
}
—2026-09-15079160079160KR7079160008CJ CGVKOSPI5,590원-30원-0.53%5,600원5,690원5,510원455,56825.4억원165,582,797주9256억원
cmu4j3ueq0rvl109oma3s143sfsc-stock-price079170:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3uek0rvj109ow3vj837e1
{ "value": "079170", "scheme": "krx_code" }
{
  "value": "079170",
  "scheme": "krx_code"
}
—2026-09-15079170079170KR7079170007한창산업KOSDAQ6,150원140원2.33%5,990원6,290원5,900원13,2898108만원5,200,000주319.8억원
cmu4j3uf00rvp109oodzkm6xofsc-stock-price079190:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3uev0rvn109ojcjnjkbb1
{ "value": "079190", "scheme": "krx_code" }
{
  "value": "079190",
  "scheme": "krx_code"
}
—2026-09-15079190079190KR7079190005케스피온KOSDAQ1,473원-242원-14.11%1,750원1,750원1,450원122,0361.8억원9,588,878주141.2억원
cmu4j3ufa0rvt109oatwds6ckfsc-stock-price079370:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3uf50rvr109on388az211
{ "value": "079370", "scheme": "krx_code" }
{
  "value": "079370",
  "scheme": "krx_code"
}
—2026-09-15079370079370KR7079370003제우스KOSDAQ10,080원390원4.02%9,760원10,470원9,480원196,55119.9억원31,016,990주3126.5억원
cmu4j3ufq0rvx109oi73lmcirfsc-stock-price079430:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ufg0rvv109o1wkuhzlt1
{ "value": "079430", "scheme": "krx_code" }
{
  "value": "079430",
  "scheme": "krx_code"
}
—2026-09-15079430079430KR7079430005현대리바트KOSPI5,740원-100원-1.71%5,840원5,850원5,650원21,7321.2억원20,114,202주1154.5억원
cmu4j3ugd0rw1109ofaw1vqdgfsc-stock-price079550:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ug20rvz109o2wq277mx1
{ "value": "079550", "scheme": "krx_code" }
{
  "value": "079550",
  "scheme": "krx_code"
}
—2026-09-15079550079550KR7079550000LIG디펜스앤에어로스페이스KOSPI671,000원-34,000원-4.82%693,000원693,000원656,000원86,001573억원22,000,000주14.7조원
cmu4j3ugx0rw5109o2n00kejffsc-stock-price079650:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ugp0rw3109o7vto78pt1
{ "value": "079650", "scheme": "krx_code" }
{
  "value": "079650",
  "scheme": "krx_code"
}
—2026-09-15079650079650KR7079650008서산KOSDAQ6,470원-40원-0.61%6,490원7,100원6,370원1,612,381108.1억원20,000,000주1294억원
cmu4j3uh90rw9109o19w2e8ljfsc-stock-price079810:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uh40rw7109o0aqwxnuz1
{ "value": "079810", "scheme": "krx_code" }
{
  "value": "079810",
  "scheme": "krx_code"
}
—2026-09-15079810079810KR7079810008APS이노베이션KOSDAQ3,645원20원0.55%3,635원3,760원3,555원59,5992.1억원21,528,094주784.6억원
cmu4j3uhl0rwd109oly6kg2mcfsc-stock-price079900:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uhg0rwc109ohf9hdeyt1
{ "value": "079900", "scheme": "krx_code" }
{
  "value": "079900",
  "scheme": "krx_code"
}
—2026-09-15079900079900KR7079900007전진건설로봇KOSPI39,750원-350원-0.87%40,000원40,650원39,350원35,85714.3억원14,592,545주5800.5억원
cmu4j3uhw0rwh109ogrjptknifsc-stock-price079940:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uhr0rwg109ojxjepnyd1
{ "value": "079940", "scheme": "krx_code" }
{
  "value": "079940",
  "scheme": "krx_code"
}
—2026-09-15079940079940KR7079940003가비아KOSDAQ39,300원150원0.38%39,150원40,000원38,600원60,53723.7억원13,420,684주5274.3억원
cmu4j3ui60rwl109ocn836zd6fsc-stock-price079950:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ui10rwj109okqpwa5131
{ "value": "079950", "scheme": "krx_code" }
{
  "value": "079950",
  "scheme": "krx_code"
}
—2026-09-15079950079950KR7079950002인베니아KOSDAQ1,408원13원0.93%1,394원1,450원1,326원31,2544347.1만원13,799,100주194.2억원
cmu4j3uig0rwp109o2dxekzmlfsc-stock-price079960:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uib0rwn109o706pyyno1
{ "value": "079960", "scheme": "krx_code" }
{
  "value": "079960",
  "scheme": "krx_code"
}
—2026-09-15079960079960KR7079960001동양이엔피KOSDAQ17,220원160원0.94%17,110원17,550원16,950원28,9424.9억원7,551,658주1300.3억원
cmu4j3uip0rwt109oc7p36xjcfsc-stock-price079970:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uil0rwr109oew9zwh1v1
{ "value": "079970", "scheme": "krx_code" }
{
  "value": "079970",
  "scheme": "krx_code"
}
—2026-09-15079970079970KR7079970000투비소프트KOSDAQ596원0원0.00%0원0원0원00원12,829,234주76.4억원
cmu4j3uj10rwx109or2br8y5wfsc-stock-price079980:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uiv0rwv109ofe7tonur1
{ "value": "079980", "scheme": "krx_code" }
{
  "value": "079980",
  "scheme": "krx_code"
}
—2026-09-15079980079980KR7079980009휴비스KOSPI1,950원-5원-0.26%1,956원1,956원1,914원55,9511억원34,500,000주672.7억원
cmu4j3ujc0rx1109o56bnb4ezfsc-stock-price080010:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uj70rwz109ooi35j1ga1
{ "value": "080010", "scheme": "krx_code" }
{
  "value": "080010",
  "scheme": "krx_code"
}
—2026-09-15080010080010KR7080010002이상네트웍스KOSDAQ7,240원30원0.42%7,210원7,260원7,120원625448.6만원9,835,071주712억원
cmu4j3ujn0rx5109o6h7hddl2fsc-stock-price080160:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uji0rx3109ojjs55te01
{ "value": "080160", "scheme": "krx_code" }
{
  "value": "080160",
  "scheme": "krx_code"
}
—2026-09-15080160080160KR7080160005모두투어KOSDAQ9,730원-140원-1.42%9,870원10,130원9,720원99,6029.8억원18,900,000주1838.9억원
cmu4j3ujw0rx9109oo0krzidlfsc-stock-price080220:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ujs0rx7109ocepms00i1
{ "value": "080220", "scheme": "krx_code" }
{
  "value": "080220",
  "scheme": "krx_code"
}
—2026-09-15080220080220KR7080220007제주반도체KOSDAQ68,800원-1,700원-2.41%70,000원71,700원68,500원665,551467.2억원34,442,833주2.3조원
cmu4j3uk70rxd109onfute8dmfsc-stock-price080420:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uk20rxb109oich89c0d1
{ "value": "080420", "scheme": "krx_code" }
{
  "value": "080420",
  "scheme": "krx_code"
}
—2026-09-15080420080420KR7080420003모다이노칩KOSDAQ1,654원-1원-0.06%1,674원1,674원1,600원2,081335.4만원79,721,622주1318.5억원
cmu4j3ukg0rxh109o1eq04lygfsc-stock-price080470:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ukc0rxf109oul379ejo1
{ "value": "080470", "scheme": "krx_code" }
{
  "value": "080470",
  "scheme": "krx_code"
}
—2026-09-15080470080470KR7080470008성창오토텍KOSDAQ2,765원-20원-0.72%2,785원2,815원2,740원4,1221144.7만원7,300,000주201.8억원
cmu4j3ukr0rxl109oihjncgxrfsc-stock-price080520:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ukm0rxj109ogrcxbsid1
{ "value": "080520", "scheme": "krx_code" }
{
  "value": "080520",
  "scheme": "krx_code"
}
—2026-09-15080520080520KR7080520000오디텍KOSDAQ2,730원-60원-2.15%2,825원2,825원2,730원6,9371908.9만원11,322,417주309.1억원
cmu4j3ul00rxp109og5pz96s8fsc-stock-price080530:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ukw0rxn109ox1gszcni1
{ "value": "080530", "scheme": "krx_code" }
{
  "value": "080530",
  "scheme": "krx_code"
}
—2026-09-15080530080530KR7080530009코디KOSDAQ2,500원30원1.21%2,470원2,590원2,450원15,0863782.4만원11,071,684주276.7억원
cmu4j3ulb0rxt109osp9aljj9fsc-stock-price080580:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ul70rxr109ozepbg3tm1
{ "value": "080580", "scheme": "krx_code" }
{
  "value": "080580",
  "scheme": "krx_code"
}
—2026-09-15080580080580KR7080580004오킨스전자KOSDAQ21,550원-100원-0.46%21,800원22,300원21,000원200,08543.1억원21,090,955주4545.1억원
cmu4j3ull0rxx109oucd3z3ugfsc-stock-price080720:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ulg0rxv109ojf4b7fgf1
{ "value": "080720", "scheme": "krx_code" }
{
  "value": "080720",
  "scheme": "krx_code"
}
—2026-09-15080720080720KR7080720006한국유니온제약KOSDAQ2,410원0원0.00%0원0원0원00원79,851,253주1924.4억원
cmu4j3ulv0ry1109oyrzc5bzsfsc-stock-price081000:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3ulq0rxz109ol173okdq1
{ "value": "081000", "scheme": "krx_code" }
{
  "value": "081000",
  "scheme": "krx_code"
}
—2026-09-15081000081000KR7081000002일진다이아KOSPI9,670원-80원-0.82%9,750원9,950원9,600원10,1249843.5만원14,202,975주1373.4억원
cmu4j3um50ry5109ourvmu3w6fsc-stock-price081150:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3um00ry3109orzjf2c031
{ "value": "081150", "scheme": "krx_code" }
{
  "value": "081150",
  "scheme": "krx_code"
}
—2026-09-15081150081150KR7081150005티플랙스KOSDAQ2,610원-25원-0.95%2,655원2,655원2,590원74,8641.9억원24,268,402주633.4억원
cmu4j3umg0ry9109ohlozs5rxfsc-stock-price081180:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3umb0ry7109ofd599g9e1
{ "value": "081180", "scheme": "krx_code" }
{
  "value": "081180",
  "scheme": "krx_code"
}
—2026-09-15081180081180KR7081180002쎄크KOSDAQ5,260원-10원-0.19%5,260원5,600원5,170원187,1569.9억원8,825,535주464.2억원
cmu4j3ump0ryd109ozo0qme5efsc-stock-price081580:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3umk0ryb109ox1idwx791
{ "value": "081580", "scheme": "krx_code" }
{
  "value": "081580",
  "scheme": "krx_code"
}
—2026-09-15081580081580KR7081580003성우전자KOSDAQ2,300원20원0.88%2,275원2,300원2,260원15,3233490.1만원15,508,143주356.6억원
cmu4j3un00ryh109o5f2d4zi8fsc-stock-price081660:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3umv0ryf109ohz0jgyns1
{ "value": "081660", "scheme": "krx_code" }
{
  "value": "081660",
  "scheme": "krx_code"
}
—2026-09-15081660081660KR7081660003미스토홀딩스KOSPI39,100원-800원-2.01%39,300원39,700원38,900원55,70521.8억원53,091,840주2조원
cmu4j3un90ryl109ohpq54c0afsc-stock-price082210:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3un50ryj109ob1r1isws1
{ "value": "082210", "scheme": "krx_code" }
{
  "value": "082210",
  "scheme": "krx_code"
}
—2026-09-15082210082210KR7082210006옵트론텍KOSDAQ1,755원43원2.51%1,730원1,771원1,697원49,2958602.3만원34,963,330주613.6억원
cmu4j3unk0ryp109ooabhqoy2fsc-stock-price082270:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3unf0ryn109o1km4rj3y1
{ "value": "082270", "scheme": "krx_code" }
{
  "value": "082270",
  "scheme": "krx_code"
}
—2026-09-15082270082270KR7082270000젬백스KOSDAQ10,370원90원0.88%10,150원10,720원10,150원106,40811.1억원44,269,203주4590.7억원
cmu4j3unv0ryt109oqfz90wysfsc-stock-price082660:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3unp0ryr109ookh9c68f1
{ "value": "082660", "scheme": "krx_code" }
{
  "value": "082660",
  "scheme": "krx_code"
}
—2026-09-15082660082660KR7082660002코스나인KOSDAQ5원-2원-28.57%7원7원4원25,397,4921.3억원99,640,869주4.9억원
cmu4j3uo50ryx109ox5543oebfsc-stock-price082740:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uo00ryv109ow66xzhgo1
{ "value": "082740", "scheme": "krx_code" }
{
  "value": "082740",
  "scheme": "krx_code"
}
—2026-09-15082740082740KR7082740002한화엔진KOSPI47,800원-2,800원-5.53%49,850원49,900원47,450원564,783273.2억원83,447,142주3.9조원
cmu4j3uof0rz1109odckgt7qtfsc-stock-price082800:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uoa0ryz109o052stsm61
{ "value": "082800", "scheme": "krx_code" }
{
  "value": "082800",
  "scheme": "krx_code"
}
—2026-09-15082800082800KR7082800004비보존 제약KOSDAQ2,875원75원2.68%2,800원2,910원2,785원81,6382.3억원60,719,666주1745.6억원
cmu4j3uop0rz5109oogc5ev61fsc-stock-price082850:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uok0rz3109ofn2q106r1
{ "value": "082850", "scheme": "krx_code" }
{
  "value": "082850",
  "scheme": "krx_code"
}
—2026-09-15082850082850KR7082850009우리바이오KOSDAQ4,760원255원5.66%4,460원4,890원4,460원53,2262.4억원9,691,315주461.3억원
cmu4j3uoz0rz9109o8h7dd1t2fsc-stock-price082920:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3uou0rz7109oj3ai8mhq1
{ "value": "082920", "scheme": "krx_code" }
{
  "value": "082920",
  "scheme": "krx_code"
}
—2026-09-15082920082920KR7082920000비츠로셀KOSDAQ26,700원-1,000원-3.61%27,600원27,900원26,500원307,65283.5억원45,139,477주1.2조원
cmu4j3up80rzd109otvacpnr1fsc-stock-price083310:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3up30rzb109opy72ucgn1
{ "value": "083310", "scheme": "krx_code" }
{
  "value": "083310",
  "scheme": "krx_code"
}
—2026-09-15083310083310KR7083310003엘오티베큠KOSDAQ9,460원60원0.64%9,360원9,730원9,340원32,1133억원17,810,033주1684.8억원
cmu4j3upj0rzh109olyfmxc2ofsc-stock-price083420:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3upe0rzf109ouu87g34u1
{ "value": "083420", "scheme": "krx_code" }
{
  "value": "083420",
  "scheme": "krx_code"
}
—2026-09-15083420083420KR7083420000그린케미칼KOSPI4,690원10원0.21%4,730원4,735원4,650원10,8305072.8만원24,000,000주1125.6억원
cmu4j3ups0rzl109o7hq5wqexfsc-stock-price083450:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3upo0rzj109ovmmgj1jl1
{ "value": "083450", "scheme": "krx_code" }
{
  "value": "083450",
  "scheme": "krx_code"
}
—2026-09-15083450083450KR7083450007GSTKOSDAQ45,800원2,100원4.81%43,350원46,950원42,850원114,99052.4억원18,430,000주8440.9억원
cmu4j3uq30rzp109o4pwolxcqfsc-stock-price083470:202609152026-09-15dayperiod2026-09-17 05:03:572026-09-17 05:03:57cmu4j3upy0rzn109oc78cb8uz1
{ "value": "083470", "scheme": "krx_code" }
{
  "value": "083470",
  "scheme": "krx_code"
}
—2026-09-15083470083470KR7083470005이엠앤아이KOSDAQ844원8원0.96%836원860원825원106,4198923.9만원21,340,329주180.1억원
cmu4j3w3q0sio109omu03ycx1fsc-stock-price100120:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w3l0sin109ouqcqf8xi1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-09-15100120100120KR7100120005뷰웍스KOSDAQ24,850원-900원-3.50%25,700원26,000원24,850원22,7115.7억원8,971,411주2229.3억원
cmu4j3w4b0six109oawo4hpy8fsc-stock-price100220:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w460siu109otle8wo511
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-09-15100220100220KR7100220003비상교육KOSPI5,130원-20원-0.39%5,150원5,150원5,040원11,3345784.9만원12,996,741주666.7억원
cmu4j3w4w0sj5109o719zpillfsc-stock-price100590:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w4r0sj2109omeil7kpu1
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-09-15100590100590KR7100590009머큐리KOSDAQ4,520원-265원-5.54%4,790원4,790원4,410원835,32638억원17,139,545주774.7억원
cmu4j3w5f0sjd109o3ukj4cp6fsc-stock-price100700:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w5b0sja109ovm2j5g6u1
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-09-15100700100700KR7100700004세운메디칼KOSDAQ2,435원10원0.41%2,430원2,445원2,405원27,5846680.7만원43,800,000주1066.5억원
cmu4j3w600sjk109o7asyyzxkfsc-stock-price100840:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3w5w0sji109o6e8lu9fd1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-09-15100840100840KR7100840008SNT에너지KOSPI36,600원-50원-0.14%36,050원36,900원35,800원121,63944.3억원20,680,783주7569.1억원
cmu4j3wib0so5109ojdl27obtfsc-stock-price105760:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wi70so2109oos9twvz41
{ "value": "105760", "scheme": "krx_code" }
{
  "value": "105760",
  "scheme": "krx_code"
}
—2026-09-15105760105760KR7105760003포스뱅크KOSDAQ4,975원-125원-2.45%5,100원5,110원4,930원19,9979983만원10,190,887주506.9억원
cmu4j3wiv0soc109o2i58ow01fsc-stock-price106080:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wis0sob109oday67io61
{ "value": "106080", "scheme": "krx_code" }
{
  "value": "106080",
  "scheme": "krx_code"
}
—2026-09-15106080106080KR7106080005케이이엠텍KOSDAQ1,650원0원0.00%0원0원0원00원5,761,817주95억원
cmu4j3wjg0sok109onc89anx7fsc-stock-price106240:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wjb0soi109ok9k6rcyz1
{ "value": "106240", "scheme": "krx_code" }
{
  "value": "106240",
  "scheme": "krx_code"
}
—2026-09-15106240106240KR7106240005파인테크닉스KOSDAQ1,098원-2원-0.18%1,161원1,161원1,085원58,3736403.9만원26,581,914주291.8억원
cmu4j3wjp0soo109ofwl17b31fsc-stock-price107590:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wjl0som109o81qb9vst1
{ "value": "107590", "scheme": "krx_code" }
{
  "value": "107590",
  "scheme": "krx_code"
}
—2026-09-15107590107590KR7107590002미원홀딩스KOSPI61,200원-100원-0.16%61,300원61,400원61,100원32195.8만원2,320,000주1419.8억원
cmu4j3wjz0sos109o6utc9pdifsc-stock-price107600:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wjw0soq109ol3540ilt1
{ "value": "107600", "scheme": "krx_code" }
{
  "value": "107600",
  "scheme": "krx_code"
}
—2026-09-15107600107600KR7107600009새빗켐KOSDAQ14,040원260원1.89%14,030원14,420원13,560원14,4272억원5,650,054주793.2억원
cmu4j3wk90sow109o9v7tgec4fsc-stock-price107640:202609152026-09-15dayperiod2026-09-17 05:03:592026-09-17 05:03:59cmu4j3wk60sou109o4fhcjw2i1
{ "value": "107640", "scheme": "krx_code" }
{
  "value": "107640",
  "scheme": "krx_code"
}
—2026-09-15107640107640KR7107640005한중엔시에스KOSDAQ41,900원250원0.60%41,250원42,100원40,900원55,43223억원9,064,946주3798.2억원
74,681건 중 8,051–8,100← 이전162 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬