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
cmtv1thvh0jxs10g08xl27l7dfsc-stock-price293580:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thvd0jxq10g0wfbr76m81
{ "value": "293580", "scheme": "krx_code" }
{
  "value": "293580",
  "scheme": "krx_code"
}
—2026-09-09293580293580KR7293580007나우IBKOSDAQ1,411원-19원-1.33%1,430원1,448원1,404원105,3911.4억원94,929,950주1339.4억원
cmtv1thvs0jxw10g0suwxbax4fsc-stock-price293780:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thvn0jxu10g0x7bi0bfh1
{ "value": "293780", "scheme": "krx_code" }
{
  "value": "293780",
  "scheme": "krx_code"
}
—2026-09-09293780293780KR7293780003압타바이오KOSDAQ6,560원140원2.18%6,590원6,700원6,200원40,4682.6억원28,093,405주1842.9억원
cmtv1thw30jy010g0gkzi2fibfsc-stock-price293940:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thvx0jxy10g0n907f67d1
{ "value": "293940", "scheme": "krx_code" }
{
  "value": "293940",
  "scheme": "krx_code"
}
—2026-09-09293940293940KR7293940003신한알파리츠KOSPI5,350원-40원-0.74%5,350원5,420원5,330원35,1751.8억원120,940,123주6470.2억원
cmtv1thwc0jy410g0mojpvtgxfsc-stock-price294090:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thw80jy210g0l70vpb8c1
{ "value": "294090", "scheme": "krx_code" }
{
  "value": "294090",
  "scheme": "krx_code"
}
—2026-09-09294090294090KR7294090006이오플로우KOSDAQ1,490원0원0.00%0원0원0원00원41,809,105주622.9억원
cmtv1thwn0jy810g0xx2fc4sufsc-stock-price294140:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thwi0jy610g0ztp59idr1
{ "value": "294140", "scheme": "krx_code" }
{
  "value": "294140",
  "scheme": "krx_code"
}
—2026-09-09294140294140KR7294140009레몬KOSDAQ2,285원35원1.56%2,250원2,300원2,205원4,7511078.7만원24,914,818주569.3억원
cmtv1thwy0jyc10g0u19wzaoafsc-stock-price294570:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thwt0jya10g0fafckgtp1
{ "value": "294570", "scheme": "krx_code" }
{
  "value": "294570",
  "scheme": "krx_code"
}
—2026-09-09294570294570KR7294570007쿠콘KOSDAQ30,950원2,500원8.79%27,650원31,500원27,300원381,703113.7억원10,091,732주3123.3억원
cmtv1thx80jyg10g07yuk0089fsc-stock-price294630:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thx30jye10g02ebrswcs1
{ "value": "294630", "scheme": "krx_code" }
{
  "value": "294630",
  "scheme": "krx_code"
}
—2026-09-09294630294630KR7294630009서남KOSDAQ3,115원100원3.32%3,085원3,300원3,000원571,20617.9억원26,499,179주825.4억원
cmtv1thxi0jyk10g0fj30vdoifsc-stock-price294870:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thxd0jyi10g02s9kqnpd1
{ "value": "294870", "scheme": "krx_code" }
{
  "value": "294870",
  "scheme": "krx_code"
}
—2026-09-09294870294870KR7294870001IPARK현대산업개발KOSPI23,550원350원1.51%23,300원23,650원23,200원121,95528.7억원65,907,330주1.5조원
cmtv1thxr0jyo10g03f9xlv9ofsc-stock-price295310:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thxo0jym10g0hc04qheq1
{ "value": "295310", "scheme": "krx_code" }
{
  "value": "295310",
  "scheme": "krx_code"
}
—2026-09-09295310295310KR7295310007에이치브이엠KOSDAQ49,950원-50원-0.10%51,100원51,800원49,500원65,27232.8억원12,299,224주6143.4억원
cmtv1thy30jys10g0ml7i8gmbfsc-stock-price296160:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thxy0jyq10g01870gltk1
{ "value": "296160", "scheme": "krx_code" }
{
  "value": "296160",
  "scheme": "krx_code"
}
—2026-09-09296160296160KR7296160005프로젠KONEX2,555원-20원-0.78%2,575원2,590원2,400원6,0931534.3만원15,375,079주392.8억원
cmtv1thyc0jyw10g05wgv03l4fsc-stock-price296520:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thy80jyu10g0gm01avzy1
{ "value": "296520", "scheme": "krx_code" }
{
  "value": "296520",
  "scheme": "krx_code"
}
—2026-09-09296520296520KR7296520000가이아코퍼레이션KONEX702원0원0.00%0원0원0원00원4,667,008주32.7억원
cmtv1thyn0jz010g0zfi6134tfsc-stock-price296640:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thyi0jyy10g0uge9224l1
{ "value": "296640", "scheme": "krx_code" }
{
  "value": "296640",
  "scheme": "krx_code"
}
—2026-09-09296640296640KR7296640006이노에이엑스KOSDAQ6,160원80원1.32%6,320원6,320원6,000원2,7591688.2만원5,178,252주318.9억원
cmtv1thz10jz410g0s7q9dlftfsc-stock-price297090:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thys0jz210g0bb9c00ns1
{ "value": "297090", "scheme": "krx_code" }
{
  "value": "297090",
  "scheme": "krx_code"
}
—2026-09-09297090297090KR7297090003씨에스베어링KOSDAQ4,300원240원5.91%4,060원4,325원4,010원174,7277.3억원27,270,000주1172.6억원
cmtv1thzd0jz810g08cz16jvsfsc-stock-price297570:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thz90jz610g0eb4mmzki1
{ "value": "297570", "scheme": "krx_code" }
{
  "value": "297570",
  "scheme": "krx_code"
}
—2026-09-09297570297570KR7297570004아틀라스링크KOSDAQ869원0원0.00%0원0원0원00원34,621,218주300.8억원
cmtv1thzn0jzc10g0ce0z38vffsc-stock-price297890:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thzj0jza10g0pdjqlabx1
{ "value": "297890", "scheme": "krx_code" }
{
  "value": "297890",
  "scheme": "krx_code"
}
—2026-09-09297890297890KR7297890006HB솔루션KOSDAQ1,650원0원0.00%1,650원1,677원1,636원125,6282억원73,140,914주1206.8억원
cmtv1thzx0jzg10g0xt9mv6w4fsc-stock-price298000:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thzt0jze10g0etx51vbv1
{ "value": "298000", "scheme": "krx_code" }
{
  "value": "298000",
  "scheme": "krx_code"
}
—2026-09-09298000298000KR7298000001효성화학KOSPI57,900원-100원-0.17%58,000원58,600원56,800원25,40514.6억원3,791,811주2195.4억원
cmtv1ti080jzk10g0yldu8bdcfsc-stock-price298020:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti030jzi10g0m7b2gt731
{ "value": "298020", "scheme": "krx_code" }
{
  "value": "298020",
  "scheme": "krx_code"
}
—2026-09-09298020298020KR7298020009효성티앤씨KOSPI342,000원7,500원2.24%335,500원346,000원332,500원10,30735.1억원4,327,682주1.4조원
cmtv1thti0jx110g0letod67qfsc-stock-price290720:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thtd0jwy10g0q5xlz1ow1
{ "value": "290720", "scheme": "krx_code" }
{
  "value": "290720",
  "scheme": "krx_code"
}
—2026-09-09290720290720KR7290720002푸드나무KOSDAQ2,705원-5원-0.18%2,660원2,705원2,535원47,4351.2억원38,149,273주1031.9억원
cmtv1thu20jx910g0d4p8jc2xfsc-stock-price291230:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thtx0jx610g0l1j4wc9e1
{ "value": "291230", "scheme": "krx_code" }
{
  "value": "291230",
  "scheme": "krx_code"
}
—2026-09-09291230291230KR7291230001컴투스엔KOSDAQ2,535원0원0.00%2,520원2,540원2,490원39,1829899.6만원24,011,231주608.6억원
cmtv1thun0jxg10g0y1oh72hqfsc-stock-price291810:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thui0jxe10g0y1vuwgr31
{ "value": "291810", "scheme": "krx_code" }
{
  "value": "291810",
  "scheme": "krx_code"
}
—2026-09-09291810291810KR7291810000핀텔KOSDAQ1,469원-131원-8.19%1,680원1,680원1,420원355,0155.2억원11,368,712주167억원
cmtv1thv70jxp10g0khf3ntiqfsc-stock-price293490:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1thv30jxm10g0cbz484lf1
{ "value": "293490", "scheme": "krx_code" }
{
  "value": "293490",
  "scheme": "krx_code"
}
—2026-09-09293490293490KR7293490009카카오게임즈KOSDAQ8,820원-120원-1.34%8,910원9,000원8,810원161,55714.3억원106,745,265주9414.9억원
cmtv1ti6e0k1x10g0bri84s58fsc-stock-price303360:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti670k1u10g0c3oxwjbc1
{ "value": "303360", "scheme": "krx_code" }
{
  "value": "303360",
  "scheme": "krx_code"
}
—2026-09-09303360303360KR7303360002프로티아KOSDAQ5,170원150원2.99%5,020원5,180원5,020원13,7387037.4만원12,879,715주665.8억원
cmtv1ti6x0k2510g0sansda4lfsc-stock-price303810:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti6t0k2210g02cnnrhre1
{ "value": "303810", "scheme": "krx_code" }
{
  "value": "303810",
  "scheme": "krx_code"
}
—2026-09-09303810303810KR7303810006동국생명과학KOSDAQ2,245원0원0.00%2,240원2,270원2,215원31,3176996.6만원31,984,140주718억원
cmtv1ti7i0k2d10g0rwh9xo8vfsc-stock-price304360:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti7d0k2a10g0vhs9txr51
{ "value": "304360", "scheme": "krx_code" }
{
  "value": "304360",
  "scheme": "krx_code"
}
—2026-09-09304360304360KR7304360001에스바이오메딕스KOSDAQ21,500원-400원-1.83%21,750원21,800원21,050원22,1694.7억원12,385,128주2662.8억원
cmtv1ti810k2l10g0751o5k68fsc-stock-price305090:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti7x0k2i10g0znthzv941
{ "value": "305090", "scheme": "krx_code" }
{
  "value": "305090",
  "scheme": "krx_code"
}
—2026-09-09305090305090KR7305090003마이크로디지탈KOSDAQ538원0원0.00%0원0원0원00원18,749,834주100.8억원
cmtv1ti8l0k2s10g0d7gcrqy9fsc-stock-price306200:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti8h0k2r10g0ouzcnau41
{ "value": "306200", "scheme": "krx_code" }
{
  "value": "306200",
  "scheme": "krx_code"
}
—2026-09-09306200306200KR7306200007세아제강KOSPI147,100원-200원-0.14%147,400원150,000원144,700원7,26210.6억원2,836,300주4172.1억원
cmtv1ti950k3010g04jme0aakfsc-stock-price307180:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti910k2z10g0rtcesucm1
{ "value": "307180", "scheme": "krx_code" }
{
  "value": "307180",
  "scheme": "krx_code"
}
—2026-09-09307180307180KR7307180000아이엘KOSDAQ5,510원-70원-1.25%5,560원5,620원5,420원214,02111.8억원36,915,676주2034억원
cmtv1ti9p0k3810g0txkkqbczfsc-stock-price307750:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1ti9l0k3710g0jwwuwiwx1
{ "value": "307750", "scheme": "krx_code" }
{
  "value": "307750",
  "scheme": "krx_code"
}
—2026-09-09307750307750KR7307750000국전KOSDAQ2,285원0원0.00%2,285원2,310원2,275원128,1342.9억원53,986,288주1233.5억원
cmtv1tiac0k3h10g0hny1pmdgfsc-stock-price307930:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1tia60k3f10g0bn8mhdnm1
{ "value": "307930", "scheme": "krx_code" }
{
  "value": "307930",
  "scheme": "krx_code"
}
—2026-09-09307930307930KR7307930008컴퍼니케이KOSDAQ5,880원170원2.98%5,680원5,940원5,680원25,9731.5억원15,610,000주917.8억원
cmtv1tiaw0k3p10g0hvzjz5u8fsc-stock-price308080:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1tiar0k3m10g0cb4dwg0k1
{ "value": "308080", "scheme": "krx_code" }
{
  "value": "308080",
  "scheme": "krx_code"
}
—2026-09-09308080308080KR7308080001바이젠셀KOSDAQ6,780원100원1.50%6,750원6,840원6,500원108,1897.2억원20,499,260주1389.8억원
cmtv1tibh0k3x10g0u7v1u6iffsc-stock-price308170:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1tibc0k3u10g0388fbxnl1
{ "value": "308170", "scheme": "krx_code" }
{
  "value": "308170",
  "scheme": "krx_code"
}
—2026-09-09308170308170KR7308170000씨티알모빌리티KOSPI3,460원-25원-0.72%3,480원3,485원3,400원2,361809만원8,610,000주297.9억원
cmtv1tic00k4410g0t035ngxtfsc-stock-price309710:202609092026-09-09dayperiod2026-09-10 13:50:052026-09-10 13:50:05cmtv1tibx0k4310g08eetumxt1
{ "value": "309710", "scheme": "krx_code" }
{
  "value": "309710",
  "scheme": "krx_code"
}
—2026-09-09309710309710KR7309710002아이티켐KOSDAQ21,000원0원0.00%0원0원0원00원12,783,001주2684.4억원
cmtv1tjej0kj410g0qci16n29fsc-stock-price353200:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjee0kj310g0eofuht3z1
{ "value": "353200", "scheme": "krx_code" }
{
  "value": "353200",
  "scheme": "krx_code"
}
—2026-09-09353200353200KR7353200009대덕전자KOSPI106,100원6,200원6.21%100,100원110,400원100,000원1,507,4191608.3억원49,416,925주5.2조원
cmtv1tjfc0kjh10g0tdqcyz2qfsc-stock-price353810:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjf80kje10g0kal2m1iy1
{ "value": "353810", "scheme": "krx_code" }
{
  "value": "353810",
  "scheme": "krx_code"
}
—2026-09-09353810353810KR7353810005이지바이오KOSDAQ6,060원0원0.00%6,100원6,140원6,000원94,6905.7억원33,081,920주2004.7억원
cmtv1tjfx0kjo10g0s0a13f8qfsc-stock-price354320:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjfs0kjm10g0zzx5xzk61
{ "value": "354320", "scheme": "krx_code" }
{
  "value": "354320",
  "scheme": "krx_code"
}
—2026-09-09354320354320KR7354320004알멕KOSDAQ35,550원-2,250원-5.95%37,100원38,850원34,050원124,36844.4억원6,391,381주2272.1억원
cmtv1tjgi0kjx10g0hnfgwhn9fsc-stock-price355150:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjgd0kju10g0rv4y34dt1
{ "value": "355150", "scheme": "krx_code" }
{
  "value": "355150",
  "scheme": "krx_code"
}
—2026-09-09355150355150KR7355150004코스텍시스KOSDAQ19,700원880원4.68%18,830원20,150원18,760원51,06310억원7,797,350주1536억원
cmtv1tjh20kk410g00u90bkirfsc-stock-price355690:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjgx0kk310g0q5ao0mnk1
{ "value": "355690", "scheme": "krx_code" }
{
  "value": "355690",
  "scheme": "krx_code"
}
—2026-09-09355690355690KR7355690009에이텀KOSDAQ4,955원55원1.12%5,180원5,180원4,925원173,2178.6억원9,570,389주474.2억원
cmtv1tjnp0kmp10g0zgykhwoefsc-stock-price363260:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjnk0kmn10g06o6tw6ak1
{ "value": "363260", "scheme": "krx_code" }
{
  "value": "363260",
  "scheme": "krx_code"
}
—2026-09-09363260363260KR7363260001모비데이즈KOSDAQ4,180원20원0.48%4,205원4,355원3,935원49,4342억원6,432,753주268.8억원
cmtv1tjoa0kmx10g07cqgjmd5fsc-stock-price36328K:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjo50kmu10g0u1i2ji7j1——2026-09-0936328K—KR736328K013티와이홀딩스우KOSPI2,740원-30원-1.08%2,770원2,770원2,685원431118.4만원1,174,949주32.1억원
cmtv1tjou0kn510g0tca4hzqzfsc-stock-price365270:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjop0kn210g0w2de5ng71
{ "value": "365270", "scheme": "krx_code" }
{
  "value": "365270",
  "scheme": "krx_code"
}
—2026-09-09365270365270KR7365270008큐라클KOSDAQ9,830원80원0.82%9,950원10,110원9,670원42,5804.1억원22,156,992주2178억원
cmtv1tjpe0knc10g0lz7ta9kofsc-stock-price365340:202609092026-09-09dayperiod2026-09-10 13:50:072026-09-10 13:50:07cmtv1tjp90knb10g0c8iua0921
{ "value": "365340", "scheme": "krx_code" }
{
  "value": "365340",
  "scheme": "krx_code"
}
—2026-09-09365340365340KR7365340009성일하이텍KOSDAQ37,750원1,750원4.86%35,850원38,000원35,700원36,88913.5억원12,921,115주4877.7억원
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
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
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
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
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
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
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
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
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
77,550건 중 22,701–22,750← 이전455 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬