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
cmtv1t7gn0fnw10g0ixaxqzmzfsc-stock-price042110:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7gi0fns10g0tjw5m7ad1
{ "value": "042110", "scheme": "krx_code" }
{
  "value": "042110",
  "scheme": "krx_code"
}
—2026-09-09042110042110KR7042110007에스씨디KOSDAQ1,031원-7원-0.67%1,040원1,051원1,028원113,7941.1억원48,329,564주498.2억원
cmtv1t7hi0fod10g0ry2wc83gfsc-stock-price042500:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7hd0fob10g00q5do04x1
{ "value": "042500", "scheme": "krx_code" }
{
  "value": "042500",
  "scheme": "krx_code"
}
—2026-09-09042500042500KR7042500009링네트KOSDAQ4,320원5원0.12%4,345원4,345원4,305원28,2161.2억원22,291,144주962.9억원
cmtv1t7i10fop10g05i3msuibfsc-stock-price042520:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7hx0fon10g0bxkadhii1
{ "value": "042520", "scheme": "krx_code" }
{
  "value": "042520",
  "scheme": "krx_code"
}
—2026-09-09042520042520KR7042520007한스바이오메드KOSDAQ21,100원-100원-0.47%20,900원21,700원20,700원72,69615.2억원14,261,367주3009.1억원
cmtv1t7im0fp110g0xpijbtfifsc-stock-price042660:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7ih0foy10g092zzmp501
{ "value": "042660", "scheme": "krx_code" }
{
  "value": "042660",
  "scheme": "krx_code"
}
—2026-09-09042660042660KR7042660001한화오션KOSPI88,100원2,000원2.32%88,600원90,900원87,600원890,194788.2억원306,413,394주26.9조원
cmtv1t7j50fpd10g0dceximywfsc-stock-price042940:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7j10fpb10g0gv80v00i1
{ "value": "042940", "scheme": "krx_code" }
{
  "value": "042940",
  "scheme": "krx_code"
}
—2026-09-09042940042940KR7042940007상지건설KOSDAQ5,960원10원0.17%5,950원6,010원5,860원29,1671.7억원6,828,712주406.9억원
cmtv1t7jp0fpp10g0b8ftm4cafsc-stock-price043150:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7jk0fpn10g0nzxmp4bo1
{ "value": "043150", "scheme": "krx_code" }
{
  "value": "043150",
  "scheme": "krx_code"
}
—2026-09-09043150043150KR7043150002바텍KOSDAQ17,950원-30원-0.17%18,000원18,030원17,780원43,1627.7억원14,854,256주2666.3억원
cmtv1t7l40fqh10g0sujr2b3cfsc-stock-price043340:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7l00fqf10g0hbrhvk691
{ "value": "043340", "scheme": "krx_code" }
{
  "value": "043340",
  "scheme": "krx_code"
}
—2026-09-09043340043340KR7043340009에쎈테크KOSDAQ815원-3원-0.37%830원843원814원52,9314346.7만원47,500,000주387.1억원
cmtv1t7lo0fqs10g0bw2jj4r2fsc-stock-price043360:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7lh0fqo10g0kz8fbzs11
{ "value": "043360", "scheme": "krx_code" }
{
  "value": "043360",
  "scheme": "krx_code"
}
—2026-09-09043360043360KR7043360007디지아이KOSDAQ2,625원170원6.92%2,455원2,635원2,450원45,1621.1억원9,000,000주236.2억원
cmtv1t7md0fr510g030facmprfsc-stock-price043590:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7m50fr110g022rkuvwd1
{ "value": "043590", "scheme": "krx_code" }
{
  "value": "043590",
  "scheme": "krx_code"
}
—2026-09-09043590043590KR7043590009웰킵스하이텍KOSDAQ1,462원-1원-0.07%1,449원1,463원1,419원16,6902410.6만원13,568,381주198.3억원
cmtv1t7mp0frb10g0bmyaun12fsc-stock-price043610:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7mk0fr910g0j3wxmoy41
{ "value": "043610", "scheme": "krx_code" }
{
  "value": "043610",
  "scheme": "krx_code"
}
—2026-09-09043610043610KR7043610005KT지니뮤직KOSDAQ1,178원-4원-0.34%1,159원1,182원1,159원98,4931.1억원58,115,438주684.5억원
cmtv1t7mz0frh10g0f17dceydfsc-stock-price043650:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7mt0fre10g0xfobilk71
{ "value": "043650", "scheme": "krx_code" }
{
  "value": "043650",
  "scheme": "krx_code"
}
—2026-09-09043650043650KR7043650001국순당KOSDAQ3,790원200원5.57%3,680원4,495원3,580원2,625,965107.3억원17,858,304주676.8억원
cmtv1t7n90frn10g0j1sryl3efsc-stock-price043710:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7n40frk10g0cxeyuqng1
{ "value": "043710", "scheme": "krx_code" }
{
  "value": "043710",
  "scheme": "krx_code"
}
—2026-09-09043710043710KR7043710003코스리거글로벌KOSDAQ3,070원-65원-2.07%3,185원3,185원2,895원9,1872761만원17,312,502주531.4억원
cmtv1t7iw0fp710g0rjxqto7dfsc-stock-price042700:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7ir0fp410g0ibfasmzh1
{ "value": "042700", "scheme": "krx_code" }
{
  "value": "042700",
  "scheme": "krx_code"
}
—2026-09-09042700042700KR7042700005한미반도체KOSPI250,500원6,000원2.45%248,500원257,000원246,500원562,4351405.8억원95,312,200주23.8조원
cmtv1t7jf0fpj10g02lcfx2aifsc-stock-price043100:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7jb0fph10g0z4eut8ep1
{ "value": "043100", "scheme": "krx_code" }
{
  "value": "043100",
  "scheme": "krx_code"
}
—2026-09-09043100043100KR7043100007알파AIKOSDAQ520원0원0.00%0원0원0원00원20,110,080주104.5억원
cmtv1t7k40fpx10g0jar5ssgzfsc-stock-price043200:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7jv0fpt10g0magqy7391
{ "value": "043200", "scheme": "krx_code" }
{
  "value": "043200",
  "scheme": "krx_code"
}
—2026-09-09043200043200KR7043200005파루KOSDAQ1,191원-5원-0.42%1,196원1,224원1,185원143,3861.7억원20,902,157주248.9억원
cmtv1t7ke0fq310g0zijxd2edfsc-stock-price043220:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7kb0fq110g0kt6mk7cy1
{ "value": "043220", "scheme": "krx_code" }
{
  "value": "043220",
  "scheme": "krx_code"
}
—2026-09-09043220043220KR7043220003티에스넥스젠KOSDAQ1,710원0원0.00%0원0원0원00원16,486,023주281.9억원
cmtv1t7kv0fqc10g05270w5kqfsc-stock-price043260:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7ko0fq810g0ykat7s9d1
{ "value": "043260", "scheme": "krx_code" }
{
  "value": "043260",
  "scheme": "krx_code"
}
—2026-09-09043260043260KR7043260009성호전자KOSDAQ18,440원2,120원12.99%16,570원19,720원16,370원5,914,4701100.6억원73,433,552주1.3조원
cmtv1t7ly0fqx10g00zcmlx5gfsc-stock-price043370:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7lu0fqv10g0p4umbbsy1
{ "value": "043370", "scheme": "krx_code" }
{
  "value": "043370",
  "scheme": "krx_code"
}
—2026-09-09043370043370KR7043370006피에이치에이KOSDAQ11,200원170원1.54%10,950원11,220원10,950원10,0971.1억원21,000,000주2352억원
cmtv1t7yz0fye10g043vnpderfsc-stock-price048410:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t7yu0fyc10g09u0dx0iy1
{ "value": "048410", "scheme": "krx_code" }
{
  "value": "048410",
  "scheme": "krx_code"
}
—2026-09-09048410048410KR7048410005현대바이오KOSDAQ7,130원870원13.90%6,200원7,730원6,140원10,090,029724억원96,505,572주6880.8억원
cmtv1t82t0g0k10g087071cc9fsc-stock-price049430:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t82n0g0g10g0erirj5bb1
{ "value": "049430", "scheme": "krx_code" }
{
  "value": "049430",
  "scheme": "krx_code"
}
—2026-09-09049430049430KR7049430002코메론KOSDAQ22,650원850원3.90%22,050원23,000원21,950원73,79616.7억원9,048,000주2049.3억원
cmtv1t83d0g0w10g0gj93ibnafsc-stock-price049480:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t8380g0s10g02o3odev11
{ "value": "049480", "scheme": "krx_code" }
{
  "value": "049480",
  "scheme": "krx_code"
}
—2026-09-09049480049480KR7049480007오픈베이스KOSDAQ1,824원-3원-0.16%1,843원1,844원1,800원119,2062.1억원31,422,383주573.1억원
cmtv1t83y0g1710g0ebvowdfrfsc-stock-price049550:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t83t0g1510g0pyp64ksi1
{ "value": "049550", "scheme": "krx_code" }
{
  "value": "049550",
  "scheme": "krx_code"
}
—2026-09-09049550049550KR7049550007잉크테크KOSDAQ3,475원30원0.87%3,445원3,595원3,440원4,4381554.5만원19,606,277주681.3억원
cmtv1t84i0g1j10g0a9p350vpfsc-stock-price049720:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t84d0g1h10g0caz08y0u1
{ "value": "049720", "scheme": "krx_code" }
{
  "value": "049720",
  "scheme": "krx_code"
}
—2026-09-09049720049720KR7049720006고려신용정보KOSDAQ9,060원-10원-0.11%9,110원9,110원9,010원23,0352억원14,300,000주1295.5억원
cmtv1t8520g1v10g0cvqsyp1gfsc-stock-price049830:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t84y0g1t10g0a72q9cvh1
{ "value": "049830", "scheme": "krx_code" }
{
  "value": "049830",
  "scheme": "krx_code"
}
—2026-09-09049830049830KR7049830003승일KOSDAQ6,370원-90원-1.39%6,460원6,460원6,310원1,013642.7만원6,132,112주390.6억원
cmtv1t85m0g2710g0jzie9zbifsc-stock-price049960:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t85h0g2410g0gk8revyj1
{ "value": "049960", "scheme": "krx_code" }
{
  "value": "049960",
  "scheme": "krx_code"
}
—2026-09-09049960049960KR7049960008쎌바이오텍KOSDAQ15,380원-120원-0.77%15,950원15,950원15,300원5,6088622.2만원9,400,000주1445.7억원
cmtv1t8660g2j10g058y34b9cfsc-stock-price050110:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t8620g2g10g0o5sdj3551
{ "value": "050110", "scheme": "krx_code" }
{
  "value": "050110",
  "scheme": "krx_code"
}
—2026-09-09050110050110KR7050110006캠시스KOSDAQ1,080원-24원-2.17%1,095원1,100원1,066원84,6459168.8만원29,224,823주315.6억원
cmtv1t86h0g2p10g03n647u8qfsc-stock-price050120:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t86c0g2m10g0ogqsn84v1
{ "value": "050120", "scheme": "krx_code" }
{
  "value": "050120",
  "scheme": "krx_code"
}
—2026-09-09050120050120KR7050120005ES큐브KOSDAQ3,495원170원5.11%3,320원3,495원3,110원7,8692578만원13,564,086주474억원
cmtv1t86r0g2v10g0mwleg4b1fsc-stock-price050760:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t86m0g2s10g05r1wge1w1
{ "value": "050760", "scheme": "krx_code" }
{
  "value": "050760",
  "scheme": "krx_code"
}
—2026-09-09050760050760KR7050760008에스폴리텍KOSDAQ1,231원-27원-2.15%1,240원1,254원1,224원82,5921억원16,334,678주201억원
cmtv1t8710g3110g0btjzfvd9fsc-stock-price050860:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t86w0g2y10g08qesptmy1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-09-09050860050860KR7050860006아세아텍KOSDAQ1,703원16원0.95%1,678원1,727원1,678원54592만원22,500,000주383.1억원
cmtv1t87a0g3610g09lusupexfsc-stock-price050890:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t8760g3410g0kht8sgcc1
{ "value": "050890", "scheme": "krx_code" }
{
  "value": "050890",
  "scheme": "krx_code"
}
—2026-09-09050890050890KR7050890003쏠리드KOSDAQ8,470원240원2.92%8,350원8,850원8,340원1,081,53193.2억원60,756,534주5146억원
cmtv1t87l0g3c10g0ttymyx3pfsc-stock-price050960:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t87g0g3a10g0zapxkmye1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-09-09050960050960KR7050960004수산아이앤티KOSDAQ8,700원30원0.35%8,720원8,850원8,620원714626.7만원6,751,000주587.3억원
cmtv1t87x0g3i10g0k87a7w43fsc-stock-price051160:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t87r0g3g10g07wt6yvdn1
{ "value": "051160", "scheme": "krx_code" }
{
  "value": "051160",
  "scheme": "krx_code"
}
—2026-09-09051160051160KR7051160000지어소프트KOSDAQ9,730원20원0.21%9,710원9,850원9,600원23,6022.2억원15,474,430주1505.6억원
cmtv1t8870g3o10g0seokbcaufsc-stock-price051360:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t8820g3l10g0fz761mso1
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-09-09051360051360KR7051360006토비스KOSDAQ11,460원70원0.61%11,750원11,750원11,400원10,9271.2억원9,641,668주1104.9억원
cmtv1t8lm0gbf10g044iatse8fsc-stock-price053690:202609092026-09-09dayperiod2026-09-10 13:49:532026-09-10 13:49:53cmtv1t8lg0gbc10g07ab3okzv1
{ "value": "053690", "scheme": "krx_code" }
{
  "value": "053690",
  "scheme": "krx_code"
}
—2026-09-09053690053690KR7053690004한미글로벌KOSPI22,800원-100원-0.44%22,800원23,550원22,350원232,71953.2억원10,957,550주2498.3억원
cmtv1t8ly0gbl10g0au71ycc7fsc-stock-price053700:202609092026-09-09dayperiod2026-09-10 13:49:532026-09-10 13:49:53cmtv1t8lt0gbj10g0532yibx71
{ "value": "053700", "scheme": "krx_code" }
{
  "value": "053700",
  "scheme": "krx_code"
}
—2026-09-09053700053700KR7053700001삼보모터스KOSDAQ3,955원-15원-0.38%3,950원3,995원3,920원97,2973.8억원26,715,757주1056.6억원
cmtv1t8m70gbr10g0oryu2d6ufsc-stock-price053800:202609092026-09-09dayperiod2026-09-10 13:49:532026-09-10 13:49:53cmtv1t8m30gbo10g0chnkhfdh1
{ "value": "053800", "scheme": "krx_code" }
{
  "value": "053800",
  "scheme": "krx_code"
}
—2026-09-09053800053800KR7053800009안랩KOSDAQ56,800원100원0.18%56,700원57,800원56,500원22,17312.6억원11,126,506주6319.8억원
cmtv1t7ni0frt10g0zc9h9t5dfsc-stock-price043910:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7ne0frq10g0wkwqle7u1
{ "value": "043910", "scheme": "krx_code" }
{
  "value": "043910",
  "scheme": "krx_code"
}
—2026-09-09043910043910KR7043910009자연과환경KOSDAQ3,440원-40원-1.15%3,465원3,480원3,430원17,9886204.2만원11,339,145주390억원
cmtv1t7nw0frz10g0tli1npuefsc-stock-price044180:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7no0frw10g0dy04cgn61
{ "value": "044180", "scheme": "krx_code" }
{
  "value": "044180",
  "scheme": "krx_code"
}
—2026-09-09044180044180KR7044180008KDKOSDAQ205원0원0.00%0원0원0원00원26,717,799주54.7억원
cmtv1t7oa0fs510g0219nhzilfsc-stock-price044340:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7o50fs210g0zadbkvm31
{ "value": "044340", "scheme": "krx_code" }
{
  "value": "044340",
  "scheme": "krx_code"
}
—2026-09-09044340044340KR7044340008위닉스KOSDAQ3,135원-95원-2.94%3,230원3,260원3,135원96,9513억원17,873,425주560.3억원
cmtv1t7ok0fsb10g0kxy5qrubfsc-stock-price044380:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7of0fs810g0n6i2kxuc1
{ "value": "044380", "scheme": "krx_code" }
{
  "value": "044380",
  "scheme": "krx_code"
}
—2026-09-09044380044380KR7044380004주연테크KOSPI783원-46원-5.55%829원868원745원565,6314.3억원13,896,316주108.8억원
cmtv1t7ou0fsh10g0abq22thwfsc-stock-price044450:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7op0fse10g0epey919y1
{ "value": "044450", "scheme": "krx_code" }
{
  "value": "044450",
  "scheme": "krx_code"
}
—2026-09-09044450044450KR7044450005KSS해운KOSPI10,100원30원0.30%10,160원10,210원10,040원11,8291.1억원22,577,525주2280.3억원
cmtv1t7p50fsn10g0v79hjkwqfsc-stock-price044480:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7p00fsk10g0cls8qkc11
{ "value": "044480", "scheme": "krx_code" }
{
  "value": "044480",
  "scheme": "krx_code"
}
—2026-09-09044480044480KR7044480002빌리언스KOSDAQ3,845원-45원-1.16%4,185원4,185원3,705원22,5388565만원6,650,183주255.6억원
cmtv1t7pe0fst10g0u3fla5tqfsc-stock-price044490:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7pa0fsq10g0et6e4e321
{ "value": "044490", "scheme": "krx_code" }
{
  "value": "044490",
  "scheme": "krx_code"
}
—2026-09-09044490044490KR7044490001태웅KOSDAQ36,150원1,300원3.73%36,350원36,850원35,750원314,989114.4억원20,007,381주7232.6억원
cmtv1t7pp0fsz10g0wt8blaorfsc-stock-price044780:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7pk0fsw10g0v6hbgwoy1
{ "value": "044780", "scheme": "krx_code" }
{
  "value": "044780",
  "scheme": "krx_code"
}
—2026-09-09044780044780KR7044780005에이치케이KOSDAQ1,389원-15원-1.07%1,391원1,418원1,373원34,4984798.3만원18,505,787주257억원
cmtv1t7pz0ft510g04gpgo3zgfsc-stock-price044820:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7pu0ft210g0balrhjpo1
{ "value": "044820", "scheme": "krx_code" }
{
  "value": "044820",
  "scheme": "krx_code"
}
—2026-09-09044820044820KR7044820009코스맥스비티아이KOSPI21,950원-1,250원-5.39%23,150원23,150원21,800원29,8826.6억원9,603,921주2108억원
cmtv1t7q90ftb10g0fos5t1b1fsc-stock-price044960:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7q40ft810g0z4rq31up1
{ "value": "044960", "scheme": "krx_code" }
{
  "value": "044960",
  "scheme": "krx_code"
}
—2026-09-09044960044960KR7044960003이글벳KOSDAQ3,135원-30원-0.95%3,165원3,165원3,120원9,4982974.6만원12,641,883주396.3억원
cmtv1t7qo0ftk10g03saff05tfsc-stock-price044990:202609092026-09-09dayperiod2026-09-10 13:49:512026-09-10 13:49:51cmtv1t7qj0ftg10g0gnpyn3aa1
{ "value": "044990", "scheme": "krx_code" }
{
  "value": "044990",
  "scheme": "krx_code"
}
—2026-09-09044990044990KR7044990000에이치엔에스하이텍KOSDAQ10,800원0원0.00%10,850원10,950원10,480원9,1389829.5만원7,685,425주830억원
cmtv1t7r90ftw10g0wbag4p8mfsc-stock-price045100:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t7r40fts10g0tmz72zme1
{ "value": "045100", "scheme": "krx_code" }
{
  "value": "045100",
  "scheme": "krx_code"
}
—2026-09-09045100045100KR7045100005한양이엔지KOSDAQ30,350원250원0.83%30,400원31,100원30,250원50,71715.5억원17,500,000주5311.2억원
cmtv1t7rt0fu810g0te6y114lfsc-stock-price045340:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t7ro0fu410g04cizcivi1
{ "value": "045340", "scheme": "krx_code" }
{
  "value": "045340",
  "scheme": "krx_code"
}
—2026-09-09045340045340KR7045340007토탈소프트KOSDAQ6,850원-50원-0.72%6,880원6,950원6,790원30,5072억원8,558,040주586.2억원
cmtv1t7sd0fuj10g04hfl813jfsc-stock-price045510:202609092026-09-09dayperiod2026-09-10 13:49:522026-09-10 13:49:52cmtv1t7s80fuh10g0gwl4rvxk1
{ "value": "045510", "scheme": "krx_code" }
{
  "value": "045510",
  "scheme": "krx_code"
}
—2026-09-09045510045510KR7045510005정원엔시스KOSDAQ1,136원-1원-0.09%1,137원1,157원1,109원26,5913000.5만원31,479,957주357.6억원
74,681건 중 18,551–18,600← 이전372 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬