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
cmtv1ti8c0k2p10g02lklj0tmfsc-stock-price306040:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti870k2m10g0bah4s5a01
{ "value": "306040", "scheme": "krx_code" }
{
  "value": "306040",
  "scheme": "krx_code"
}
—2026-09-09306040306040KR7306040007에스제이그룹KOSDAQ1,765원9원0.51%1,757원1,808원1,717원15,4702740.9만원9,287,044주163.9억원
cmtv1ti7q0k2g10g0aimifbfifsc-stock-price304840:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti7n0k2f10g0dl7lnrg91
{ "value": "304840", "scheme": "krx_code" }
{
  "value": "304840",
  "scheme": "krx_code"
}
—2026-09-09304840304840KR7304840002피플바이오KOSDAQ561원0원0.00%0원0원0원00원24,320,660주136.4억원
cmtv1ti770k2910g0uwk7km59fsc-stock-price304100:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti730k2610g0hz7g5uf21
{ "value": "304100", "scheme": "krx_code" }
{
  "value": "304100",
  "scheme": "krx_code"
}
—2026-09-09304100304100KR7304100001솔트룩스KOSDAQ15,860원40원0.25%15,770원15,920원15,540원59,5589.4억원12,593,855주1997.3억원
cmtv1ti6o0k2110g0fqz4m0tafsc-stock-price303530:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti6i0k1y10g06hqw856t1
{ "value": "303530", "scheme": "krx_code" }
{
  "value": "303530",
  "scheme": "krx_code"
}
—2026-09-09303530303530KR7303530000이노뎁KOSDAQ3,080원95원3.18%3,020원3,080원2,915원7,7622347.4만원7,339,299주226억원
cmtv1ti5x0k1s10g00m3ceel3fsc-stock-price303030:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti5t0k1q10g0b0as9aqp1
{ "value": "303030", "scheme": "krx_code" }
{
  "value": "303030",
  "scheme": "krx_code"
}
—2026-09-09303030303030KR7303030001지니틱스KOSDAQ1,610원20원1.26%1,590원1,628원1,550원32,6025154.5만원9,157,476주147.4억원
cmtv1ti5o0k1o10g0df8l8yxofsc-stock-price302920:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti5j0k1m10g0iws4ontl1
{ "value": "302920", "scheme": "krx_code" }
{
  "value": "302920",
  "scheme": "krx_code"
}
—2026-09-09302920302920KR7302920004더콘텐츠온KONEX1,495원195원15.00%1,400원1,495원1,400원30144.9만원4,552,359주68억원
cmtv1ti5d0k1k10g06398qmgpfsc-stock-price302550:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti590k1i10g0r1ypwrmn1
{ "value": "302550", "scheme": "krx_code" }
{
  "value": "302550",
  "scheme": "krx_code"
}
—2026-09-09302550302550KR7302550009리메드KOSDAQ2,695원15원0.56%2,685원2,760원2,670원18,0784859.5만원30,275,013주815.9억원
cmtv1ti530k1g10g0exd5vc0dfsc-stock-price302440:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti4y0k1e10g0tbjfwy8y1
{ "value": "302440", "scheme": "krx_code" }
{
  "value": "302440",
  "scheme": "krx_code"
}
—2026-09-09302440302440KR7302440003SK바이오사이언스KOSPI37,300원550원1.50%36,700원37,350원36,400원54,49020.1억원78,456,553주2.9조원
cmtv1ti4t0k1c10g0c9ore21tfsc-stock-price302430:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti4o0k1a10g0hm87skw71
{ "value": "302430", "scheme": "krx_code" }
{
  "value": "302430",
  "scheme": "krx_code"
}
—2026-09-09302430302430KR7302430004이노메트리KOSDAQ8,810원1,040원13.38%7,690원9,710원7,500원5,112,020459.7억원9,803,208주863.6억원
cmtv1ti4i0k1810g0h118ky31fsc-stock-price301300:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti4d0k1610g0a3uwta7k1
{ "value": "301300", "scheme": "krx_code" }
{
  "value": "301300",
  "scheme": "krx_code"
}
—2026-09-09301300301300KR7301300000바이브컴퍼니KOSDAQ1,930원31원1.63%1,844원1,993원1,844원10,2441964만원13,154,712주253.8억원
cmtv1ti490k1410g0exe74zv5fsc-stock-price300720:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti430k1210g0xd23hrl61
{ "value": "300720", "scheme": "krx_code" }
{
  "value": "300720",
  "scheme": "krx_code"
}
—2026-09-09300720300720KR7300720000한일시멘트KOSPI16,410원-250원-1.50%16,660원16,760원16,360원51,0588.4억원73,545,209주1.2조원
cmtv1ti3z0k1010g0owjgdqzzfsc-stock-price300120:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti3s0k0y10g0mdi10oaq1
{ "value": "300120", "scheme": "krx_code" }
{
  "value": "300120",
  "scheme": "krx_code"
}
—2026-09-09300120300120KR7300120003라온피플KOSDAQ3,390원220원6.94%3,100원3,600원3,030원573,34219.2억원9,900,803주335.6억원
cmtv1ti3m0k0w10g0rry0h02rfsc-stock-price300080:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti3g0k0u10g0a2wyjz871
{ "value": "300080", "scheme": "krx_code" }
{
  "value": "300080",
  "scheme": "krx_code"
}
—2026-09-09300080300080KR7300080009플리토KOSDAQ9,240원390원4.41%9,000원9,260원8,840원172,02415.5억원16,505,451주1525.1억원
cmtv1ti3b0k0s10g09jtpr6vffsc-stock-price299660:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti360k0q10g0o8hvikjv1
{ "value": "299660", "scheme": "krx_code" }
{
  "value": "299660",
  "scheme": "krx_code"
}
—2026-09-09299660299660KR7299660001셀리드KOSDAQ2,345원10원0.43%2,335원2,400원2,290원398,9969.2억원29,502,977주691.8억원
cmtv1ti310k0o10g0osnkm1zjfsc-stock-price299480:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti2w0k0m10g0y4mhwkzt1
{ "value": "299480", "scheme": "krx_code" }
{
  "value": "299480",
  "scheme": "krx_code"
}
—2026-09-09299480299480KR7299480004지앤이헬스케어KONEX547원1원0.18%0원0원0원00원11,100,743주60.7억원
cmtv1ti2r0k0k10g0kw82kysnfsc-stock-price299170:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti2m0k0i10g0mgf13q941
{ "value": "299170", "scheme": "krx_code" }
{
  "value": "299170",
  "scheme": "krx_code"
}
—2026-09-09299170299170KR7299170001더블유에스아이KOSDAQ1,187원-22원-1.82%1,209원1,214원1,180원163,8861.9억원41,511,288주492.7억원
cmtv1ti2h0k0g10g062zqqqhqfsc-stock-price299030:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti2c0k0e10g0zabwv91e1
{ "value": "299030", "scheme": "krx_code" }
{
  "value": "299030",
  "scheme": "krx_code"
}
—2026-09-09299030299030KR7299030007하나기술KOSDAQ14,620원760원5.48%14,450원14,650원13,880원34,0194.8억원7,994,910주1168.8억원
cmtv1ti260k0c10g0em78upsffsc-stock-price298830:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti220k0a10g0y8ztm3ll1
{ "value": "298830", "scheme": "krx_code" }
{
  "value": "298830",
  "scheme": "krx_code"
}
—2026-09-09298830298830KR7298830001슈어소프트테크KOSDAQ4,345원35원0.81%4,305원4,395원4,300원105,0984.5억원53,458,499주2322.7억원
cmtv1ti1x0k0810g03mkm3hltfsc-stock-price298690:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti1s0k0610g0ljw4ui471
{ "value": "298690", "scheme": "krx_code" }
{
  "value": "298690",
  "scheme": "krx_code"
}
—2026-09-09298690298690KR7298690009에어부산KOSPI1,555원-45원-2.81%1,590원1,615원1,550원52,4838254.4만원162,914,872주2533.3억원
cmtv1ti1n0k0410g0w1w4yyylfsc-stock-price298540:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti1i0k0210g0e7ad0jrq1
{ "value": "298540", "scheme": "krx_code" }
{
  "value": "298540",
  "scheme": "krx_code"
}
—2026-09-09298540298540KR7298540006더네이쳐홀딩스KOSDAQ6,630원120원1.84%6,460원6,640원6,430원3,9512563.5만원14,486,386주960.4억원
cmtv1ti1c0k0010g04420ma5xfsc-stock-price298380:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti170jzy10g0h8a4meud1
{ "value": "298380", "scheme": "krx_code" }
{
  "value": "298380",
  "scheme": "krx_code"
}
—2026-09-09298380298380KR7298380007에이비엘바이오KOSDAQ69,000원800원1.17%67,700원69,500원67,700원168,369115.7억원55,987,463주3.8조원
cmtv1ti120jzw10g02avmny5ffsc-stock-price298060:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti0x0jzu10g0scps578z1
{ "value": "298060", "scheme": "krx_code" }
{
  "value": "298060",
  "scheme": "krx_code"
}
—2026-09-09298060298060KR7298060005풍전약품KOSDAQ2,380원10원0.42%2,395원2,445원2,295원13,4333138.6만원9,637,447주229.3억원
cmtv1ti0r0jzs10g0jgzka4ohfsc-stock-price298050:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti0n0jzq10g0v60v8za31
{ "value": "298050", "scheme": "krx_code" }
{
  "value": "298050",
  "scheme": "krx_code"
}
—2026-09-09298050298050KR7298050006HS효성첨단소재KOSPI172,500원1,700원1.00%171,800원173,500원170,300원4,4837.7억원4,479,948주7727.9억원
cmtv1ti0h0jzo10g0px3c8j6nfsc-stock-price298040:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti0d0jzm10g0pzwknxdq1
{ "value": "298040", "scheme": "krx_code" }
{
  "value": "298040",
  "scheme": "krx_code"
}
—2026-09-09298040298040KR7298040007효성중공업KOSPI2,931,000원97,000원3.42%2,878,000원2,967,000원2,868,000원29,659870.4억원9,324,548주27.3조원
cmtv1tf0m0itx10g0n45tp3f7fsc-stock-price198940:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tf0h0itv10g0ls460cb01
{ "value": "198940", "scheme": "krx_code" }
{
  "value": "198940",
  "scheme": "krx_code"
}
—2026-09-09198940198940KR7198940009한주라이트메탈KOSDAQ1,390원39원2.89%1,400원1,447원1,346원42,6405982.8만원19,909,760주276.7억원
cmtv1tf0c0itt10g05yg0jjqpfsc-stock-price198440:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tf070itr10g09wa1yty71
{ "value": "198440", "scheme": "krx_code" }
{
  "value": "198440",
  "scheme": "krx_code"
}
—2026-09-09198440198440KR7198440000강동씨앤엘KOSDAQ2,085원163원8.48%1,920원2,165원1,862원9,616,681197.4억원60,931,896주1270.4억원
cmtv1tf010itp10g0cvabl0obfsc-stock-price198080:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tezw0itn10g09wgdxi4x1
{ "value": "198080", "scheme": "krx_code" }
{
  "value": "198080",
  "scheme": "krx_code"
}
—2026-09-09198080198080KR7198080004캐프KOSDAQ2,155원0원0.00%2,140원2,160원2,130원33,4167139.6만원21,535,185주464억원
cmtv1tezr0itl10g0cr4mjdm5fsc-stock-price197140:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tezm0itj10g0zkvmqxcb1
{ "value": "197140", "scheme": "krx_code" }
{
  "value": "197140",
  "scheme": "krx_code"
}
—2026-09-09197140197140KR7197140007디지캡KOSDAQ2,400원-10원-0.41%2,415원2,450원2,320원14,3253458.8만원13,013,154주312.3억원
cmtv1tezh0ith10g04tjlhyi5fsc-stock-price196700:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tezc0itf10g0n1ucv5fe1
{ "value": "196700", "scheme": "krx_code" }
{
  "value": "196700",
  "scheme": "krx_code"
}
—2026-09-09196700196700KR7196700009웹스KOSDAQ1,345원-14원-1.03%1,351원1,358원1,342원13,2931793.5만원14,364,144주193.1억원
cmtv1tez60itd10g0w2v3jcqkfsc-stock-price196490:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tez20itb10g0rd6c3n4w1
{ "value": "196490", "scheme": "krx_code" }
{
  "value": "196490",
  "scheme": "krx_code"
}
—2026-09-09196490196490KR7196490007디에이테크놀로지KOSDAQ6,090원0원0.00%0원0원0원00원11,351,645주691.3억원
cmtv1teyw0it910g08mzncl8mfsc-stock-price196450:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teys0it710g0pcb0eq4b1
{ "value": "196450", "scheme": "krx_code" }
{
  "value": "196450",
  "scheme": "krx_code"
}
—2026-09-09196450196450KR7196450001코아시아씨엠KOSDAQ790원0원0.00%0원0원0원00원45,320,000주358억원
cmtv1teym0it510g0nbdf0bslfsc-stock-price196300:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teyi0it310g0nrjth5jh1
{ "value": "196300", "scheme": "krx_code" }
{
  "value": "196300",
  "scheme": "krx_code"
}
—2026-09-09196300196300KR7196300008HLB펩KOSDAQ4,165원5원0.12%4,250원4,250원4,100원4,1071698.3만원9,493,947주395.4억원
cmtv1teyc0it110g08toliirefsc-stock-price196170:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tey80isz10g0xf36g67f1
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-09-09196170196170KR7196170005알테오젠KOSDAQ279,500원2,500원0.90%270,000원280,500원268,500원544,6991504.1억원69,655,133주19.4조원
cmtv1tey30isx10g0fpz6appjfsc-stock-price195990:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1texy0isv10g0ol4h50511
{ "value": "195990", "scheme": "krx_code" }
{
  "value": "195990",
  "scheme": "krx_code"
}
—2026-09-09195990195990KR7195990007루트KKOSDAQ1,229원-47원-3.68%1,270원1,282원1,181원46,7495775만원16,287,874주200.1억원
cmtv1text0ist10g0ix7rebnbfsc-stock-price195940:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1texo0isr10g020sk0l311
{ "value": "195940", "scheme": "krx_code" }
{
  "value": "195940",
  "scheme": "krx_code"
}
—2026-09-09195940195940KR7195940002HK이노엔KOSDAQ40,000원-50원-0.12%40,000원40,300원39,700원59,18523.6억원28,329,891주1.1조원
cmtv1texi0isp10g0hwnvztvqfsc-stock-price195870:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1texe0isn10g0njf2doto1
{ "value": "195870", "scheme": "krx_code" }
{
  "value": "195870",
  "scheme": "krx_code"
}
—2026-09-09195870195870KR7195870001해성디에스KOSPI50,800원1,100원2.21%49,700원52,800원49,650원116,72260억원17,000,000주8636억원
cmtv1tex90isl10g0bqfna200fsc-stock-price195500:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tex40isj10g0eoghztqd1
{ "value": "195500", "scheme": "krx_code" }
{
  "value": "195500",
  "scheme": "krx_code"
}
—2026-09-09195500195500KR7195500004마니커에프앤지KOSDAQ1,728원-44원-2.48%1,772원1,772원1,705원53,4839238.1만원15,978,000주276억원
cmtv1tewz0ish10g0vfm5ge2cfsc-stock-price194700:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tewu0isf10g0f2lwpup91
{ "value": "194700", "scheme": "krx_code" }
{
  "value": "194700",
  "scheme": "krx_code"
}
—2026-09-09194700194700KR7194700001노바렉스KOSDAQ10,220원-130원-1.26%10,360원10,390원10,200원45,7404.6억원18,254,848주1865.6억원
cmtv1tewp0isd10g05brio8z6fsc-stock-price194480:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tewj0isb10g0k2tybwkx1
{ "value": "194480", "scheme": "krx_code" }
{
  "value": "194480",
  "scheme": "krx_code"
}
—2026-09-09194480194480KR7194480000데브시스터즈KOSDAQ15,160원-260원-1.69%15,420원15,560원15,070원52,5287.9억원12,169,150주1844.8억원
cmtv1tewd0is910g0yqmp4va1fsc-stock-price194370:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tew90is710g0hzilqxce1
{ "value": "194370", "scheme": "krx_code" }
{
  "value": "194370",
  "scheme": "krx_code"
}
—2026-09-09194370194370KR7194370003제이에스코퍼레이션KOSPI12,690원150원1.20%12,510원12,780원12,410원33,8864.2억원29,016,758주3682.2억원
cmtv1tew10is510g0mwt2xsexfsc-stock-price193250:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tevu0is310g0dg2msesd1
{ "value": "193250", "scheme": "krx_code" }
{
  "value": "193250",
  "scheme": "krx_code"
}
—2026-09-09193250193250KR7193250008링크드KOSDAQ2,075원-95원-4.38%2,155원2,160원2,015원28,5025955.2만원13,368,933주277.4억원
cmtv1tevp0is110g0a8nbesh0fsc-stock-price192820:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tevk0irz10g0se20c1nf1
{ "value": "192820", "scheme": "krx_code" }
{
  "value": "192820",
  "scheme": "krx_code"
}
—2026-09-09192820192820KR7192820009코스맥스KOSPI266,500원1,500원0.57%263,000원269,500원261,000원112,739299.1억원11,349,509주3조원
cmtv1tevf0irx10g0dg2a9jesfsc-stock-price192650:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teva0irv10g0tdoees6y1
{ "value": "192650", "scheme": "krx_code" }
{
  "value": "192650",
  "scheme": "krx_code"
}
—2026-09-09192650192650KR7192650000드림텍KOSPI6,290원110원1.78%6,180원6,480원6,120원377,54623.7억원65,886,829주4144.2억원
cmtv1tev40irt10g0iftsb8z9fsc-stock-price192440:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tev00irr10g0jifj87qd1
{ "value": "192440", "scheme": "krx_code" }
{
  "value": "192440",
  "scheme": "krx_code"
}
—2026-09-09192440192440KR7192440006슈피겐코리아KOSDAQ29,200원-800원-2.67%30,000원30,150원28,750원5,0691.4억원6,216,363주1815.1억원
cmtv1teuv0irp10g0whrr773kfsc-stock-price192410:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teup0irn10g05prfa1tg1
{ "value": "192410", "scheme": "krx_code" }
{
  "value": "192410",
  "scheme": "krx_code"
}
—2026-09-09192410192410KR7192410009오늘이엔엠KOSDAQ4,850원265원5.78%4,650원4,950원4,500원169,2867.9억원25,185,909주1221.5억원
cmtv1teuk0irl10g03oenesz6fsc-stock-price192400:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teuf0irj10g0fb8p2wmd1
{ "value": "192400", "scheme": "krx_code" }
{
  "value": "192400",
  "scheme": "krx_code"
}
—2026-09-09192400192400KR7192400000쿠쿠홀딩스KOSPI27,300원-400원-1.44%28,000원28,000원27,300원10,5212.8억원35,562,185주9708.4억원
cmtv1teu90irh10g0j8jpu93ufsc-stock-price192390:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1teu50irf10g0g68iivyc1
{ "value": "192390", "scheme": "krx_code" }
{
  "value": "192390",
  "scheme": "krx_code"
}
—2026-09-09192390192390KR7192390003윈하이텍KOSDAQ1,744원-24원-1.36%1,784원1,794원1,729원55,4529685만원11,967,246주208.7억원
cmtv1teu00ird10g0aht38yakfsc-stock-price192250:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tetv0irb10g03xrtrnog1
{ "value": "192250", "scheme": "krx_code" }
{
  "value": "192250",
  "scheme": "krx_code"
}
—2026-09-09192250192250KR7192250009케이사인KOSDAQ7,110원80원1.14%7,140원7,140원7,000원16,9121.1억원7,067,125주502.4억원
cmtv1tetp0ir910g0os4evobafsc-stock-price192080:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tetl0ir710g0zwe586jj1
{ "value": "192080", "scheme": "krx_code" }
{
  "value": "192080",
  "scheme": "krx_code"
}
—2026-09-09192080192080KR7192080000더블유게임즈KOSPI55,900원-200원-0.36%55,700원56,800원54,600원81,31145.1억원21,173,468주1.1조원
cmtv1tetg0ir510g0psqii7ipfsc-stock-price191600:202609092026-09-09dayperiod2026-09-10 13:50:012026-09-10 13:50:01cmtv1tetb0ir410g0l6485vo41
{ "value": "191600", "scheme": "krx_code" }
{
  "value": "191600",
  "scheme": "krx_code"
}
—2026-09-09191600191600KR7191600006블루탑KONEX12,450원-30원-0.24%12,450원12,450원12,450원11.2만원2,858,928주355.9억원
74,681건 중 17,301–17,350← 이전347 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬