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
cmu33o4590hzs109oxmyd9vw3fsc-stock-price114090:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o4530hzq109oh523vpw91
{ "value": "114090", "scheme": "krx_code" }
{
  "value": "114090",
  "scheme": "krx_code"
}
—2026-09-14114090114090KR7114090004GKLKOSPI9,230원10원0.11%9,150원9,290원9,150원71,5656.6억원61,855,670주5709.2억원
cmu33o44t0hzo109o0ue0l8ayfsc-stock-price113810:202609142026-09-14dayperiod2026-09-16 05:04:022026-09-16 05:04:02cmu33o44n0hzm109o9v6f8pdf1
{ "value": "113810", "scheme": "krx_code" }
{
  "value": "113810",
  "scheme": "krx_code"
}
—2026-09-14113810113810KR7113810006디젠스KOSDAQ3,025원-90원-2.89%3,000원3,110원3,000원7,8092379.4만원6,525,610주197.3억원
cmu33o3m40hsn109opjgjpjgvfsc-stock-price101680:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lz0hsl109ohq0gn8241
{ "value": "101680", "scheme": "krx_code" }
{
  "value": "101680",
  "scheme": "krx_code"
}
—2026-09-14101680101680KR7101680007한국정밀기계KOSDAQ2,990원110원3.82%2,820원3,095원2,790원41,7291.2억원8,404,000주251.2억원
cmu33o3lt0hsj109ot8hy8jmjfsc-stock-price101670:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lp0hsh109o46n6rbn71
{ "value": "101670", "scheme": "krx_code" }
{
  "value": "101670",
  "scheme": "krx_code"
}
—2026-09-14101670101670KR7101670008하이드로리튬KOSDAQ482원-18원-3.60%486원504원481원361,3651.7억원56,777,187주273.6억원
cmu33o3lj0hsf109osy0rx1bwfsc-stock-price101530:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3lf0hsd109oh18bgv011
{ "value": "101530", "scheme": "krx_code" }
{
  "value": "101530",
  "scheme": "krx_code"
}
—2026-09-14101530101530KR7101530004해태제과식품KOSPI5,590원10원0.18%5,580원5,610원5,560원17,7329911.4만원29,116,822주1627.6억원
cmu33o3la0hsb109of26dskd8fsc-stock-price101490:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3l50hs9109o9tmzaz0t1
{ "value": "101490", "scheme": "krx_code" }
{
  "value": "101490",
  "scheme": "krx_code"
}
—2026-09-14101490101490KR7101490001에스앤에스텍KOSDAQ39,600원-1,800원-4.35%40,500원40,650원39,500원194,79777.9억원21,334,879주8448.6억원
cmu33o3l00hs7109oam57f9ohfsc-stock-price101400:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3kv0hs5109otrb6ofjm1
{ "value": "101400", "scheme": "krx_code" }
{
  "value": "101400",
  "scheme": "krx_code"
}
—2026-09-14101400101400KR7101400000엔시트론KOSDAQ1,660원-50원-2.92%1,710원1,745원1,645원99,1211.6억원11,741,788주194.9억원
cmu33o3kp0hs3109ol9k7qz8xfsc-stock-price101360:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3kk0hs1109ous57il1r1
{ "value": "101360", "scheme": "krx_code" }
{
  "value": "101360",
  "scheme": "krx_code"
}
—2026-09-14101360101360KR7101360006에코앤드림KOSDAQ7,810원-120원-1.51%7,850원8,340원7,710원34,1592.6억원17,786,114주1389억원
cmu33o3ke0hrz109ofger44o0fsc-stock-price101330:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ka0hrx109owldh5grg1
{ "value": "101330", "scheme": "krx_code" }
{
  "value": "101330",
  "scheme": "krx_code"
}
—2026-09-14101330101330KR7101330009모베이스KOSDAQ3,470원-50원-1.42%3,515원3,530원3,460원20,5327178.3만원23,147,029주803.2억원
cmu33o3k50hrv109ow2h0va2rfsc-stock-price101240:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3k00hrt109ounliberu1
{ "value": "101240", "scheme": "krx_code" }
{
  "value": "101240",
  "scheme": "krx_code"
}
—2026-09-14101240101240KR7101240000씨큐브KOSDAQ3,470원60원1.76%3,495원3,510원3,410원9,8013389.6만원11,357,052주394억원
cmu33o3jv0hrr109o55jux0bbfsc-stock-price101170:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3jq0hrp109ohfdw6vgp1
{ "value": "101170", "scheme": "krx_code" }
{
  "value": "101170",
  "scheme": "krx_code"
}
—2026-09-14101170101170KR7101170009우림피티에스KOSDAQ8,180원-220원-2.62%8,350원8,350원8,060원32,4832.6억원13,500,000주1104.3억원
cmu33o3jk0hrn109ohu4p6sxcfsc-stock-price101160:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3jg0hrl109o71oo5gvl1
{ "value": "101160", "scheme": "krx_code" }
{
  "value": "101160",
  "scheme": "krx_code"
}
—2026-09-14101160101160KR7101160000월덱스KOSDAQ29,850원-400원-1.32%30,200원30,400원28,900원28,9718.6억원16,510,993주4928.5억원
cmu33o3jb0hrj109omth3k63nfsc-stock-price101140:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3j50hrh109olphbpvfw1
{ "value": "101140", "scheme": "krx_code" }
{
  "value": "101140",
  "scheme": "krx_code"
}
—2026-09-14101140101140KR7101140002인바이오젠KOSPI4,990원-80원-1.58%5,070원5,070원4,900원4,6422319.5만원10,044,216주501.2억원
cmu33o3j10hrf109oymwc1s2zfsc-stock-price101000:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3iw0hrd109opn0mgkz21
{ "value": "101000", "scheme": "krx_code" }
{
  "value": "101000",
  "scheme": "krx_code"
}
—2026-09-14101000101000KR7101000008KS인더스트리KOSDAQ1,904원439원29.97%1,904원1,904원1,753원638,99612억원9,910,487주188.6억원
cmu33o3iq0hrb109ol3o3y4knfsc-stock-price100840:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3il0hr9109oq1sevrqn1
{ "value": "100840", "scheme": "krx_code" }
{
  "value": "100840",
  "scheme": "krx_code"
}
—2026-09-14100840100840KR7100840008SNT에너지KOSPI36,650원-1,150원-3.04%37,150원38,100원36,050원175,48865.1억원20,680,783주7579.5억원
cmu33o3ih0hr7109ozc0cuwxwfsc-stock-price100790:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ib0hr5109o4jhx6h3w1
{ "value": "100790", "scheme": "krx_code" }
{
  "value": "100790",
  "scheme": "krx_code"
}
—2026-09-14100790100790KR7100790005미래에셋벤처투자KOSDAQ15,860원-100원-0.63%15,640원16,300원15,350원227,54136.2억원53,120,578주8424.9억원
cmu33o3i70hr3109oi7e7sz4gfsc-stock-price100700:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3i20hr1109ocvld1ig41
{ "value": "100700", "scheme": "krx_code" }
{
  "value": "100700",
  "scheme": "krx_code"
}
—2026-09-14100700100700KR7100700004세운메디칼KOSDAQ2,425원10원0.41%2,410원2,500원2,380원189,0614.5억원43,800,000주1062.1억원
cmu33o3hw0hqz109oxi3gfg5yfsc-stock-price100660:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3hs0hqx109ouj0zkdvn1
{ "value": "100660", "scheme": "krx_code" }
{
  "value": "100660",
  "scheme": "krx_code"
}
—2026-09-14100660100660KR7100660000서암기계공업KOSDAQ3,065원0원0.00%3,045원3,070원2,990원10,8733281.7만원12,600,000주386.1억원
cmu33o3hn0hqv109or9d5p3y3fsc-stock-price100590:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3hi0hqt109owba6ft521
{ "value": "100590", "scheme": "krx_code" }
{
  "value": "100590",
  "scheme": "krx_code"
}
—2026-09-14100590100590KR7100590009머큐리KOSDAQ4,785원35원0.74%4,680원5,140원4,515원3,396,448164.3억원17,139,545주820.1억원
cmu33o3hd0hqr109o883u3cnlfsc-stock-price100250:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3h80hqp109o3m52k80v1
{ "value": "100250", "scheme": "krx_code" }
{
  "value": "100250",
  "scheme": "krx_code"
}
—2026-09-14100250100250KR7100250000진양홀딩스KOSPI3,140원5원0.16%3,140원3,145원3,110원17,4405461.6만원63,900,000주2006.4억원
cmu33o3h30hqn109ong2av5tdfsc-stock-price100220:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3gy0hql109o6quz5z0c1
{ "value": "100220", "scheme": "krx_code" }
{
  "value": "100220",
  "scheme": "krx_code"
}
—2026-09-14100220100220KR7100220003비상교육KOSPI5,150원130원2.59%5,000원5,280원5,000원92,0154.7억원12,996,741주669.3억원
cmu33o3gt0hqj109oeuyd8xhhfsc-stock-price100130:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3go0hqh109olx526mrv1
{ "value": "100130", "scheme": "krx_code" }
{
  "value": "100130",
  "scheme": "krx_code"
}
—2026-09-14100130100130KR7100130004동국S&CKOSDAQ1,412원66원4.90%1,331원1,718원1,314원5,716,10289.3억원57,143,000주806.8억원
cmu33o3gj0hqf109ohjibb2kcfsc-stock-price100120:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ge0hqd109oxuq08gqd1
{ "value": "100120", "scheme": "krx_code" }
{
  "value": "100120",
  "scheme": "krx_code"
}
—2026-09-14100120100120KR7100120005뷰웍스KOSDAQ25,750원-850원-3.20%26,550원26,550원25,700원13,6433.5억원8,971,411주2310.1억원
cmu33o3g90hqb109olp8klk90fsc-stock-price100090:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3g40hq9109ofcb0iy6n1
{ "value": "100090", "scheme": "krx_code" }
{
  "value": "100090",
  "scheme": "krx_code"
}
—2026-09-14100090100090KR7100090000SK오션플랜트KOSPI12,320원-160원-1.28%12,480원12,480원12,160원471,77857.9억원62,478,129주7697.3억원
cmu33o3fy0hq7109o6ekvldnofsc-stock-price100030:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3fu0hq5109o4k5m49lq1
{ "value": "100030", "scheme": "krx_code" }
{
  "value": "100030",
  "scheme": "krx_code"
}
—2026-09-14100030100030KR7100030006인지소프트KOSDAQ20,450원0원0.00%20,450원20,950원20,150원6,8201.3억원3,283,714주671.5억원
cmu33o3fp0hq3109o84c4ho7wfsc-stock-price099750:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3fk0hq1109ovfoylzut1
{ "value": "099750", "scheme": "krx_code" }
{
  "value": "099750",
  "scheme": "krx_code"
}
—2026-09-14099750099750KR7099750002이지케어텍KOSDAQ6,830원-50원-0.73%6,880원6,960원6,790원7,8275383.6만원13,659,173주932.9억원
cmu33o3fe0hpz109ofwzv9me5fsc-stock-price099520:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3f90hpx109ojfzb6ylf1
{ "value": "099520", "scheme": "krx_code" }
{
  "value": "099520",
  "scheme": "krx_code"
}
—2026-09-14099520099520KR7099520009DGIKOSDAQ1,284원0원0.00%0원0원0원00원45,281,824주581.4억원
cmu33o3f50hpv109oxknc62npfsc-stock-price099440:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ez0hpt109os11tb1vy1
{ "value": "099440", "scheme": "krx_code" }
{
  "value": "099440",
  "scheme": "krx_code"
}
—2026-09-14099440099440KR7099440000스맥KOSDAQ4,600원260원5.99%4,330원4,605원4,265원835,09537.1억원68,243,394주3139.1억원
cmu33o3eu0hpr109oem1i1rzhfsc-stock-price099430:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ep0hpp109ojshjgo5z1
{ "value": "099430", "scheme": "krx_code" }
{
  "value": "099430",
  "scheme": "krx_code"
}
—2026-09-14099430099430KR7099430001바이오플러스KOSDAQ3,220원0원0.00%3,190원3,240원3,155원123,4003.9억원61,640,722주1984.8억원
cmu33o3el0hpn109ofwt32cnifsc-stock-price099410:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ef0hpl109ok31t7r1j1
{ "value": "099410", "scheme": "krx_code" }
{
  "value": "099410",
  "scheme": "krx_code"
}
—2026-09-14099410099410KR7099410003동방선기KOSDAQ3,275원-30원-0.91%3,300원3,310원3,215원37,4331.2억원14,000,000주458.5억원
cmu33o3eb0hpj109ohosbjcu4fsc-stock-price099390:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3e50hph109ozbb27n5h1
{ "value": "099390", "scheme": "krx_code" }
{
  "value": "099390",
  "scheme": "krx_code"
}
—2026-09-14099390099390KR7099390007브레인즈컴퍼니KOSDAQ3,800원-130원-3.31%3,750원3,930원3,750원11,3274328.5만원8,208,283주311.9억원
cmu33o3e00hpf109o042aln3gfsc-stock-price099320:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3dv0hpd109o1kiaimgo1
{ "value": "099320", "scheme": "krx_code" }
{
  "value": "099320",
  "scheme": "krx_code"
}
—2026-09-14099320099320KR7099320004쎄트렉아이KOSDAQ70,800원500원0.71%70,200원73,100원69,600원47,88134억원10,951,278주7753.5억원
cmu33o3dp0hpb109ortuk68svfsc-stock-price099220:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3dl0hp9109oyrtv9cub1
{ "value": "099220", "scheme": "krx_code" }
{
  "value": "099220",
  "scheme": "krx_code"
}
—2026-09-14099220099220KR7099220006SDNKOSDAQ511원0원0.00%0원0원0원00원62,944,350주321.6억원
cmu33o3df0hp7109olg36csrffsc-stock-price099190:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3db0hp5109obd6bdjei1
{ "value": "099190", "scheme": "krx_code" }
{
  "value": "099190",
  "scheme": "krx_code"
}
—2026-09-14099190099190KR7099190001아이센스KOSDAQ16,260원-290원-1.75%16,240원16,610원16,170원35,6055.8억원29,301,512주4764.4억원
cmu33o3d50hp3109oh1vc652ffsc-stock-price098660:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3d10hp1109owiz8qomx1
{ "value": "098660", "scheme": "krx_code" }
{
  "value": "098660",
  "scheme": "krx_code"
}
—2026-09-14098660098660KR7098660004에스티오KOSDAQ1,598원0원0.00%1,605원1,605원1,587원4,104654.8만원12,500,976주199.7억원
cmu33o3cv0hoz109ov6pp5zsefsc-stock-price098460:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3cr0hox109oesqgdqbi1
{ "value": "098460", "scheme": "krx_code" }
{
  "value": "098460",
  "scheme": "krx_code"
}
—2026-09-14098460098460KR7098460009고영KOSDAQ27,100원-550원-1.99%27,200원27,950원26,150원874,962236.7억원68,204,213주1.8조원
cmu33o3cm0hov109oeifhiyxafsc-stock-price098120:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3cg0hot109o0850hzfx1
{ "value": "098120", "scheme": "krx_code" }
{
  "value": "098120",
  "scheme": "krx_code"
}
—2026-09-14098120098120KR7098120009마이크로컨텍솔KOSDAQ50,500원-5,300원-9.50%53,200원54,200원47,950원446,735226.7억원8,312,766주4197.9억원
cmu33o3cc0hor109oov1b0d16fsc-stock-price098070:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3c60hop109otp50nc8z1
{ "value": "098070", "scheme": "krx_code" }
{
  "value": "098070",
  "scheme": "krx_code"
}
—2026-09-14098070098070KR7098070006한텍KOSDAQ24,300원-1,100원-4.33%25,000원25,450원24,000원67,68116.6억원11,121,141주2702.4억원
cmu33o3c10hon109oeo5kbtppfsc-stock-price097955:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3bw0hol109ou8x1xa6z1
{ "value": "097955", "scheme": "krx_code" }
{
  "value": "097955",
  "scheme": "krx_code"
}
—2026-09-14097955097955KR7097951008CJ제일제당 우KOSPI120,000원-400원-0.33%120,400원120,500원119,900원2,0642.4억원1,327,433주1592.9억원
cmu33o3bq0hoj109ohr6cuotgfsc-stock-price097950:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3bm0hoh109otqm8rsa41
{ "value": "097950", "scheme": "krx_code" }
{
  "value": "097950",
  "scheme": "krx_code"
}
—2026-09-14097950097950KR7097950000CJ제일제당KOSPI181,000원1,300원0.72%179,000원181,700원178,300원39,55071.1억원15,054,186주2.7조원
cmu33o3bh0hof109oiu10lg2ofsc-stock-price097870:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3bc0hod109o33ecqkfb1
{ "value": "097870", "scheme": "krx_code" }
{
  "value": "097870",
  "scheme": "krx_code"
}
—2026-09-14097870097870KR7097870000효성오앤비KOSDAQ4,610원55원1.21%4,555원4,610원4,475원5,8692669.1만원8,490,000주391.3억원
cmu33o3b60hob109o9ptjhm2dfsc-stock-price097800:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3b20ho9109o6tlm51ab1
{ "value": "097800", "scheme": "krx_code" }
{
  "value": "097800",
  "scheme": "krx_code"
}
—2026-09-14097800097800KR7097800007윈팩KOSDAQ2,065원10원0.49%2,045원2,070원1,991원39,6058108.4만원27,290,045주563.5억원
cmu33o3ax0ho7109ok1lqyvzvfsc-stock-price097780:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3as0ho5109o6e8x4tzz1
{ "value": "097780", "scheme": "krx_code" }
{
  "value": "097780",
  "scheme": "krx_code"
}
—2026-09-14097780097780KR7097780001에코볼트KOSDAQ1,482원-83원-5.30%1,550원1,550원1,475원12,4541884.9만원20,293,089주300.7억원
cmu33o3an0ho3109og42zsv0lfsc-stock-price097520:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3ai0ho1109ohdgiyfig1
{ "value": "097520", "scheme": "krx_code" }
{
  "value": "097520",
  "scheme": "krx_code"
}
—2026-09-14097520097520KR7097520001엠씨넥스KOSPI19,040원100원0.53%19,120원19,120원18,650원16,2553억원17,401,500주3313.2억원
cmu33o3ac0hnz109ox5wl05mjfsc-stock-price097230:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3a80hnx109o5bfsnr8c1
{ "value": "097230", "scheme": "krx_code" }
{
  "value": "097230",
  "scheme": "krx_code"
}
—2026-09-14097230097230KR7097230007HJ중공업KOSPI15,760원-230원-1.44%15,940원16,020원15,600원161,66525.4억원90,295,344주1.4조원
cmu33o3a30hnv109o00fj27b1fsc-stock-price096870:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o39y0hnt109oowgizvkz1
{ "value": "096870", "scheme": "krx_code" }
{
  "value": "096870",
  "scheme": "krx_code"
}
—2026-09-14096870096870KR7096870001엘디티KOSDAQ2,210원-130원-5.56%2,300원2,320원2,210원19,5974394.6만원8,347,999주184.4억원
cmu33o39t0hnr109o9t5ny1k9fsc-stock-price096775:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o39n0hnp109okpqtavff1
{ "value": "096775", "scheme": "krx_code" }
{
  "value": "096775",
  "scheme": "krx_code"
}
—2026-09-14096775096775KR7096771001SK이노베이션우KOSPI67,700원-1,900원-2.73%69,300원69,400원67,400원2,3551.5억원1,248,426주845.1억원
cmu33o39i0hnn109omjc04h6hfsc-stock-price096770:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o39d0hnl109oi3m3xk9q1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션2026-09-14096770096770KR7096770003SK이노베이션KOSPI136,700원-8,100원-5.59%142,000원144,600원135,400원934,6591285.9억원169,052,788주23.1조원
cmu33o3970hnj109ood5jlkdgfsc-stock-price096760:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o3930hnh109ok76hyy3v1
{ "value": "096760", "scheme": "krx_code" }
{
  "value": "096760",
  "scheme": "krx_code"
}
—2026-09-14096760096760KR7096760004JW홀딩스KOSPI4,270원0원0.00%4,265원4,330원4,200원84,6923.6억원73,924,942주3156.5억원
cmu33o38y0hnf109om2yci5y5fsc-stock-price096690:202609142026-09-14dayperiod2026-09-16 05:04:012026-09-16 05:04:01cmu33o38t0hnd109o3jn2l0su1
{ "value": "096690", "scheme": "krx_code" }
{
  "value": "096690",
  "scheme": "krx_code"
}
—2026-09-14096690096690KR7096690003에이루트KOSDAQ6,710원-30원-0.45%6,880원6,880원6,350원1,9191271.8만원4,022,842주269.9억원
74,681건 중 9,901–9,950← 이전199 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬