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
cmtv1t63r0evr10g0kd91ww43fsc-stock-price032350:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t63n0evp10g0ep16tj3r1
{ "value": "032350", "scheme": "krx_code" }
{
  "value": "032350",
  "scheme": "krx_code"
}
—2026-09-09032350032350KR7032350001롯데관광개발KOSPI12,260원-140원-1.13%12,400원12,440원12,200원179,68422억원79,725,458주9774.3억원
cmtv1t68t0eyr10g03v10brh8fsc-stock-price033050:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t68q0eyo10g0nalizd6w1
{ "value": "033050", "scheme": "krx_code" }
{
  "value": "033050",
  "scheme": "krx_code"
}
—2026-09-09033050033050KR7033050006제이엠아이KOSDAQ831원7원0.85%821원850원814원28,3232316.1만원31,839,328주264.5억원
cmtv1t6940eyx10g0wa98q80pfsc-stock-price033100:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t68z0eyu10g0eovmbieq1
{ "value": "033100", "scheme": "krx_code" }
{
  "value": "033100",
  "scheme": "krx_code"
}
—2026-09-09033100033100KR7033100009제룡전기KOSDAQ46,850원1,850원4.11%45,500원47,450원45,500원92,62043.4억원16,062,409주7525.2억원
cmtv1t69e0ez310g0sqza7uoufsc-stock-price033130:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6990ez010g0d22x0x8q1
{ "value": "033130", "scheme": "krx_code" }
{
  "value": "033130",
  "scheme": "krx_code"
}
—2026-09-09033130033130KR7033130006디지틀조선KOSDAQ1,793원10원0.56%1,768원1,793원1,750원21,3853798.2만원37,115,267주665.4억원
cmtv1t69o0ez910g04e87jekwfsc-stock-price033160:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t69j0ez610g077yioseh1
{ "value": "033160", "scheme": "krx_code" }
{
  "value": "033160",
  "scheme": "krx_code"
}
—2026-09-09033160033160KR7033160003엠케이전자KOSDAQ13,610원360원2.72%13,370원14,240원13,280원943,358130.3억원24,564,058주3343.1억원
cmtv1t69x0ezf10g07hz4szobfsc-stock-price033170:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t69t0ezc10g0h60mz9jh1
{ "value": "033170", "scheme": "krx_code" }
{
  "value": "033170",
  "scheme": "krx_code"
}
—2026-09-09033170033170KR7033170002시그네틱스KOSDAQ1,760원-30원-1.68%1,790원1,859원1,748원64,2961.1억원17,145,663주301.7억원
cmtv1t6a80ezl10g09ldckfyefsc-stock-price033200:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6a30ezi10g0nm5hp5111
{ "value": "033200", "scheme": "krx_code" }
{
  "value": "033200",
  "scheme": "krx_code"
}
—2026-09-09033200033200KR7033200007모아텍KOSDAQ2,475원-30원-1.20%2,660원2,660원2,460원1,571392.2만원9,204,529주227.8억원
cmtv1t6ai0ezr10g0s8jj7pqwfsc-stock-price033230:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6ad0ezo10g0xtacm05o1
{ "value": "033230", "scheme": "krx_code" }
{
  "value": "033230",
  "scheme": "krx_code"
}
—2026-09-09033230033230KR7033230004인성정보KOSDAQ1,034원7원0.68%1,018원1,035원1,018원118,1501.2억원50,515,380주522.3억원
cmtv1t6as0ezx10g0pb7tpqncfsc-stock-price033240:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6an0ezu10g0aglkuyy91
{ "value": "033240", "scheme": "krx_code" }
{
  "value": "033240",
  "scheme": "krx_code"
}
—2026-09-09033240033240KR7033240003자화전자KOSPI28,550원250원0.88%28,400원28,650원28,000원72,58820.5억원21,605,502주6168.3억원
cmtv1t6b20f0310g0o1n9j1u7fsc-stock-price033250:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6ay0f0010g01lb5o9pm1
{ "value": "033250", "scheme": "krx_code" }
{
  "value": "033250",
  "scheme": "krx_code"
}
—2026-09-09033250033250KR7033250002체시스KOSPI4,285원-200원-4.46%4,480원4,480원4,260원39,7691.7억원6,400,000주274.2억원
cmtv1t6bc0f0910g05h5xbyobfsc-stock-price033270:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6b70f0610g0l0jrhnam1
{ "value": "033270", "scheme": "krx_code" }
{
  "value": "033270",
  "scheme": "krx_code"
}
—2026-09-09033270033270KR7033270000유나이티드제약KOSPI18,470원200원1.09%18,360원18,490원18,250원18,1453.3억원15,910,775주2938.7억원
cmtv1t6bl0f0f10g0borigrgcfsc-stock-price033290:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6bh0f0c10g01a9d1n9c1
{ "value": "033290", "scheme": "krx_code" }
{
  "value": "033290",
  "scheme": "krx_code"
}
—2026-09-09033290033290KR7033290008로젠KOSDAQ1,524원6원0.40%1,518원1,526원1,500원12,7091927.5만원56,156,301주855.8억원
cmtv1t6bw0f0l10g0c72hx7evfsc-stock-price033310:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6br0f0i10g0776veqwh1
{ "value": "033310", "scheme": "krx_code" }
{
  "value": "033310",
  "scheme": "krx_code"
}
—2026-09-09033310033310KR7033310004엠투엔KOSDAQ1,450원1원0.07%1,444원1,460원1,430원32,4344694만원39,972,456주579.6억원
cmtv1t6c60f0r10g0nqpe0peffsc-stock-price033320:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6c10f0o10g0fpulvrdw1
{ "value": "033320", "scheme": "krx_code" }
{
  "value": "033320",
  "scheme": "krx_code"
}
—2026-09-09033320033320KR7033320003제이씨현시스템KOSDAQ3,075원-10원-0.32%3,055원3,090원3,040원42,8481.3억원19,114,432주587.7억원
cmtv1t6cg0f0x10g0w4hb6l3tfsc-stock-price033340:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6cb0f0u10g0pudpef3u1
{ "value": "033340", "scheme": "krx_code" }
{
  "value": "033340",
  "scheme": "krx_code"
}
—2026-09-09033340033340KR7033340001좋은사람들KOSDAQ508원-99원-16.31%580원598원506원12,675,96970.1억원96,950,558주492.5억원
cmtv1t5u40eq710g0n8rxxjh4fsc-stock-price027970:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5tz0eq410g0jtr9jsnl1
{ "value": "027970", "scheme": "krx_code" }
{
  "value": "027970",
  "scheme": "krx_code"
}
—2026-09-09027970027970KR7027970003한국제지KOSPI2,750원15원0.55%2,745원2,760원2,640원43,3021.1억원38,030,144주1045.8억원
cmtv1t5ue0eqd10g0bt3o8j2efsc-stock-price028050:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5u90eqa10g0ggoqh5pj1
{ "value": "028050", "scheme": "krx_code" }
{
  "value": "028050",
  "scheme": "krx_code"
}
—2026-09-09028050028050KR7028050003삼성E&AKOSPI50,800원1,650원3.36%49,250원50,900원48,950원1,682,372847.5억원196,000,000주9.9조원
cmtv1t5up0eqj10g0h70omjbrfsc-stock-price028080:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5uk0eqg10g06faetm3o1
{ "value": "028080", "scheme": "krx_code" }
{
  "value": "028080",
  "scheme": "krx_code"
}
—2026-09-09028080028080KR7028080000휴맥스홀딩스KOSDAQ5,070원-20원-0.39%5,070원5,190원4,950원3,0601545.2만원2,530,346주128.2억원
cmtv1t5uz0eqp10g0tyerrzk0fsc-stock-price028100:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5uu0eqm10g03q302xoe1
{ "value": "028100", "scheme": "krx_code" }
{
  "value": "028100",
  "scheme": "krx_code"
}
—2026-09-09028100028100KR7028100006동아지질KOSPI17,790원-20원-0.11%17,640원18,190원17,640원26,4964.7억원11,222,117주1996.4억원
cmtv1t5v90eqv10g0tuv0beaqfsc-stock-price028260:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5v40eqs10g009fgmpmv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산2026-09-09028260028260KR7028260008삼성물산KOSPI376,000원-6,000원-1.57%381,500원385,000원375,000원378,2861436.3억원162,167,581주60.9조원
cmtv1t5vj0er110g0z20itdxefsc-stock-price02826K:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vf0eqy10g020f7pqs01——2026-09-0902826K—KR702826K016삼성물산우BKOSPI229,000원-1,500원-0.65%230,500원233,500원226,000원4,2529.7억원1,467,590주3360.7억원
cmtv1t5vt0er710g0e5s7ujbsfsc-stock-price028300:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vo0er410g03onv4pfz1
{ "value": "028300", "scheme": "krx_code" }
{
  "value": "028300",
  "scheme": "krx_code"
}
—2026-09-09028300028300KR7028300002HLBKOSDAQ31,500원-150원-0.47%31,350원32,200원31,050원438,770139억원133,198,223주4.1조원
cmtv1t5w30erd10g0amwelf6ffsc-stock-price028670:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5vy0era10g05ynltpe31
{ "value": "028670", "scheme": "krx_code" }
{
  "value": "028670",
  "scheme": "krx_code"
}
—2026-09-09028670028670KR7028670008팬오션KOSPI6,010원-70원-1.15%6,020원6,140원5,720원3,600,259215.1억원534,569,512주3.2조원
cmtv1t5wd0erj10g0nna8ypimfsc-stock-price029460:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5w90erg10g0qhf9b2ov1
{ "value": "029460", "scheme": "krx_code" }
{
  "value": "029460",
  "scheme": "krx_code"
}
—2026-09-09029460029460KR7029460003케이씨KOSPI38,700원600원1.57%38,100원38,850원38,000원22,7868.7억원11,020,535주4264.9억원
cmtv1t5wo0erp10g0q6t8u1xkfsc-stock-price029480:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5wj0erm10g0wlcp7seo1
{ "value": "029480", "scheme": "krx_code" }
{
  "value": "029480",
  "scheme": "krx_code"
}
—2026-09-09029480029480KR7029480001광무KOSDAQ1,548원-1원-0.06%1,550원1,630원1,475원96,2341.4억원59,719,132주924.4억원
cmtv1t5x00erv10g0y6xs4a8kfsc-stock-price029530:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5wv0ers10g0e298xowe1
{ "value": "029530", "scheme": "krx_code" }
{
  "value": "029530",
  "scheme": "krx_code"
}
—2026-09-09029530029530KR7029530003신도리코KOSPI39,400원-400원-1.01%39,800원40,500원39,200원7,3932.9억원9,715,729주3827.9억원
cmtv1t5xa0es110g01dxlqc0kfsc-stock-price029780:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5x50ery10g0o80lg7a71
{ "value": "029780", "scheme": "krx_code" }
{
  "value": "029780",
  "scheme": "krx_code"
}
—2026-09-09029780029780KR7029780004삼성카드KOSPI45,950원-550원-1.18%46,600원46,600원45,800원65,76930.2억원115,858,891주5.3조원
cmtv1t5xl0es710g03exrlh6cfsc-stock-price030000:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xf0es410g0cfeywwzv1
{ "value": "030000", "scheme": "krx_code" }
{
  "value": "030000",
  "scheme": "krx_code"
}
—2026-09-09030000030000KR7030000004제일기획KOSPI18,890원-40원-0.21%19,000원19,000원18,800원284,90753.6억원115,041,225주2.1조원
cmtv1t5xt0esd10g06rq9yjt4fsc-stock-price030190:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xp0esa10g0adqgst1g1
{ "value": "030190", "scheme": "krx_code" }
{
  "value": "030190",
  "scheme": "krx_code"
}
—2026-09-09030190030190KR7030190003NICE평가정보KOSPI15,840원-250원-1.55%16,180원16,180원15,680원68,12110.8억원58,268,741주9229.7억원
cmtv1t5y40esi10g0u5hqqbfbfsc-stock-price030200:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5xz0esg10g04yx0nhh31
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티2026-09-09030200030200KR7030200000KTKOSPI53,100원-1,200원-2.21%54,200원54,500원53,100원317,808170.2억원252,021,685주13.3조원
cmtv1t5yd0esn10g0msk1r0evfsc-stock-price030210:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5y90esl10g0u7c0y9d41
{ "value": "030210", "scheme": "krx_code" }
{
  "value": "030210",
  "scheme": "krx_code"
}
—2026-09-09030210030210KR7030210009다올투자증권KOSPI3,920원5원0.13%3,915원3,945원3,905원28,9021.1억원60,911,106주2387.7억원
cmtv1t5yn0est10g08xrja67ffsc-stock-price030350:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5yj0esr10g0gs9jj5pn1
{ "value": "030350", "scheme": "krx_code" }
{
  "value": "030350",
  "scheme": "krx_code"
}
—2026-09-09030350030350KR7030350003드래곤플라이KOSDAQ973원0원0.00%0원0원0원00원15,592,079주151.7억원
cmtv1t5yy0esz10g0s9b1zon1fsc-stock-price030520:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5yt0esx10g0apxtjcpa1
{ "value": "030520", "scheme": "krx_code" }
{
  "value": "030520",
  "scheme": "krx_code"
}
—2026-09-09030520030520KR7030520001한컴KOSDAQ16,700원-160원-0.95%16,900원16,960원16,700원56,7269.5억원24,179,744주4038억원
cmtv1t5z80et510g0zdzxa72vfsc-stock-price030530:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5z30et210g046n260vo1
{ "value": "030530", "scheme": "krx_code" }
{
  "value": "030530",
  "scheme": "krx_code"
}
—2026-09-09030530030530KR7030530000원익홀딩스KOSDAQ23,250원700원3.10%22,550원24,150원22,050원1,993,878461.1억원77,237,981주1.7조원
cmtv1t5zi0etb10g0ovh4ru4ifsc-stock-price030610:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zc0et810g0h0ox8myr1
{ "value": "030610", "scheme": "krx_code" }
{
  "value": "030610",
  "scheme": "krx_code"
}
—2026-09-09030610030610KR7030610000교보증권KOSPI10,250원-150원-1.44%10,360원10,420원10,230원31,4933.2억원113,962,961주1.1조원
cmtv1t5zs0eth10g0l07wilymfsc-stock-price030720:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zn0ete10g0vy7uvi9k1
{ "value": "030720", "scheme": "krx_code" }
{
  "value": "030720",
  "scheme": "krx_code"
}
—2026-09-09030720030720KR7030720007동원수산KOSPI5,220원120원2.35%5,150원5,300원5,030원33,7461.7억원4,653,805주242.9억원
cmtv1t6020etn10g0ai2ri390fsc-stock-price030960:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t5zx0etk10g08iimv4131
{ "value": "030960", "scheme": "krx_code" }
{
  "value": "030960",
  "scheme": "krx_code"
}
—2026-09-09030960030960KR7030960009양지사KOSDAQ4,780원20원0.42%4,760원4,850원4,730원16,5107866.2만원15,980,000주763.8억원
cmtv1t60b0ett10g090tl2yn4fsc-stock-price031210:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6070etq10g0kvyk0oog1
{ "value": "031210", "scheme": "krx_code" }
{
  "value": "031210",
  "scheme": "krx_code"
}
—2026-09-09031210031210KR7031210008서울보증보험KOSPI43,300원-150원-0.35%43,600원43,650원43,000원21,2139.1억원69,821,598주3조원
cmtv1t62x0eva10g0pz4oc39sfsc-stock-price032190:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t62s0ev810g0wiet477b1
{ "value": "032190", "scheme": "krx_code" }
{
  "value": "032190",
  "scheme": "krx_code"
}
—2026-09-09032190032190KR7032190001다우데이타KOSDAQ19,430원-410원-2.07%19,840원19,940원19,430원62,92012.3억원38,300,000주7441.6억원
cmtv1t60m0ety10g021qi62h3fsc-stock-price031310:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60h0etv10g0x0m6ollw1
{ "value": "031310", "scheme": "krx_code" }
{
  "value": "031310",
  "scheme": "krx_code"
}
—2026-09-09031310031310KR7031310006아이즈비전KOSDAQ1,000원13원1.32%988원1,033원987원68,9416932.7만원29,746,651주297.4억원
cmtv1t60w0eu410g0z18ekzqwfsc-stock-price031330:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t60s0eu110g00mxovwi51
{ "value": "031330", "scheme": "krx_code" }
{
  "value": "031330",
  "scheme": "krx_code"
}
—2026-09-09031330031330KR7031330004에스에이엠티KOSDAQ8,050원140원1.77%7,920원8,130원7,920원300,75924.1억원99,995,067주8049.6억원
cmtv1t6170eu910g0ldyyjh66fsc-stock-price031430:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t6120eu710g0tmopljq91
{ "value": "031430", "scheme": "krx_code" }
{
  "value": "031430",
  "scheme": "krx_code"
}
—2026-09-09031430031430KR7031430002신세계인터내셔날KOSPI10,450원10원0.10%10,430원10,530원10,360원28,3882.9억원34,986,000주3656억원
cmtv1t61q0eum10g0iwih5edsfsc-stock-price031820:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t61m0eui10g0w6fajova1
{ "value": "031820", "scheme": "krx_code" }
{
  "value": "031820",
  "scheme": "krx_code"
}
—2026-09-09031820031820KR7031820004아이티센씨티에스KOSPI5,630원50원0.90%5,580원5,660원5,540원12,2466844.6만원12,105,146주681.5억원
cmtv1t62l0ev310g08zidyntrfsc-stock-price032080:202609092026-09-09dayperiod2026-09-10 13:49:492026-09-10 13:49:49cmtv1t62g0ev110g0qaeyeprn1
{ "value": "032080", "scheme": "krx_code" }
{
  "value": "032080",
  "scheme": "krx_code"
}
—2026-09-09032080032080KR7032080004아즈텍WBKOSDAQ1,030원-37원-3.47%1,055원1,066원1,000원7,336756.4만원21,491,029주221.3억원
cmtv1t6q80f8o10g0advmf9jwfsc-stock-price036200:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6q20f8k10g0trr8ht691
{ "value": "036200", "scheme": "krx_code" }
{
  "value": "036200",
  "scheme": "krx_code"
}
—2026-09-09036200036200KR7036200004유니셈KOSDAQ8,910원50원0.56%8,810원9,090원8,810원123,78211.1억원30,664,223주2732.1억원
cmtv1t6qq0f8z10g08a86jh7gfsc-stock-price036420:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6qn0f8x10g05y0a30te1
{ "value": "036420", "scheme": "krx_code" }
{
  "value": "036420",
  "scheme": "krx_code"
}
—2026-09-09036420036420KR7036420008콘텐트리중앙KOSPI1,549원0원0.00%1,551원1,561원1,535원11,1031712.5만원19,262,308주298.3억원
cmtv1t6rc0f9b10g0nuc32np5fsc-stock-price036480:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6r70f9910g09bwpnyq21
{ "value": "036480", "scheme": "krx_code" }
{
  "value": "036480",
  "scheme": "krx_code"
}
—2026-09-09036480036480KR7036480002대성미생물KOSDAQ6,200원40원0.65%6,380원6,380원6,160원3,7102297.2만원3,800,000주235.6억원
cmtv1t6rw0f9n10g0uekm8p2bfsc-stock-price036540:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6rr0f9l10g0n4irgn631
{ "value": "036540", "scheme": "krx_code" }
{
  "value": "036540",
  "scheme": "krx_code"
}
—2026-09-09036540036540KR7036540003SFA반도체KOSDAQ6,630원590원9.77%6,040원6,830원6,010원6,474,561428.7억원164,460,303주1조원
cmtv1t6sg0f9z10g046v579n0fsc-stock-price036570:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6sc0f9x10g00g3qd9gx1
{ "value": "036570", "scheme": "krx_code" }
{
  "value": "036570",
  "scheme": "krx_code"
}
—2026-09-09036570036570KR7036570000NCKOSPI210,500원-1,000원-0.47%211,500원212,000원206,500원102,684214.3억원21,544,022주4.5조원
cmtv1t6t70fac10g0m4g00pm6fsc-stock-price036620:202609092026-09-09dayperiod2026-09-10 13:49:502026-09-10 13:49:50cmtv1t6t10fa810g06g3bzvyh1
{ "value": "036620", "scheme": "krx_code" }
{
  "value": "036620",
  "scheme": "krx_code"
}
—2026-09-09036620036620KR7036620003감성코퍼레이션KOSDAQ3,780원-35원-0.92%3,800원3,850원3,780원185,4327억원89,862,944주3396.8억원
77,550건 중 21,201–21,250← 이전425 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬