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
cmtv1tksf0l2h10g0pbx1d2g6fsc-stock-price418470:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tksa0l2f10g0wgufo3vk1
{ "value": "418470", "scheme": "krx_code" }
{
  "value": "418470",
  "scheme": "krx_code"
}
—2026-09-09418470418470KR7418470001KT밀리의서재KOSDAQ9,390원-120원-1.26%9,510원9,510원9,330원28,5232.6억원8,565,789주804.3억원
cmtv1tksq0l2l10g06dt3btchfsc-stock-price418550:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tksk0l2j10g0yulnfus61
{ "value": "418550", "scheme": "krx_code" }
{
  "value": "418550",
  "scheme": "krx_code"
}
—2026-09-09418550418550KR7418550000제이오KOSDAQ4,820원150원3.21%4,645원4,850원4,645원52,6452.5억원32,017,673주1543.2억원
cmtv1tkt00l2p10g0umtl71gkfsc-stock-price418620:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tksu0l2n10g01agrxc9j1
{ "value": "418620", "scheme": "krx_code" }
{
  "value": "418620",
  "scheme": "krx_code"
}
—2026-09-09418620418620KR7418620001E8KOSDAQ628원2원0.32%581원709원581원2,630,55417.1억원19,850,477주124.6억원
cmtv1tkt90l2t10g0rcz7c7w6fsc-stock-price419050:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tkt40l2r10g0opuhc9ke1
{ "value": "419050", "scheme": "krx_code" }
{
  "value": "419050",
  "scheme": "krx_code"
}
—2026-09-09419050419050KR7419050000삼기에너지솔루션즈KOSDAQ1,667원4원0.24%1,687원1,690원1,590원489,1648.1억원57,196,240주953.4억원
cmtv1tktk0l2x10g0xyjjqfsyfsc-stock-price419080:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tktf0l2v10g0p66zhmzf1
{ "value": "419080", "scheme": "krx_code" }
{
  "value": "419080",
  "scheme": "krx_code"
}
—2026-09-09419080419080KR7419080007엔젯KOSDAQ5,080원-20원-0.39%5,120원5,120원4,890원26,0611.2억원10,871,817주552.2억원
cmtv1tktt0l3110g0wpp3s7c3fsc-stock-price419120:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tktp0l2z10g0lhoep3xb1
{ "value": "419120", "scheme": "krx_code" }
{
  "value": "419120",
  "scheme": "krx_code"
}
—2026-09-09419120419120KR7419120001산돌KOSDAQ2,425원15원0.62%2,455원2,455원2,375원20,7384994.2만원14,223,089주344.9억원
cmtv1tku30l3510g0aey56gidfsc-stock-price419530:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tktz0l3310g09hlbakv61
{ "value": "419530", "scheme": "krx_code" }
{
  "value": "419530",
  "scheme": "krx_code"
}
—2026-09-09419530419530KR7419530001SAMG엔터KOSDAQ17,680원-740원-4.02%18,300원18,360원17,320원129,98823.1억원10,207,337주1804.6억원
cmtv1tkue0l3910g0bbwfeptdfsc-stock-price419540:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tku90l3710g081z1g01m1
{ "value": "419540", "scheme": "krx_code" }
{
  "value": "419540",
  "scheme": "krx_code"
}
—2026-09-09419540419540KR7419540000비스토스KOSDAQ3,350원-65원-1.90%3,415원3,530원3,310원20,1956876.9만원5,958,253주199.6억원
cmtv1tkuo0l3d10g0y45ig67qfsc-stock-price420570:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tkuk0l3b10g0y39w130u1
{ "value": "420570", "scheme": "krx_code" }
{
  "value": "420570",
  "scheme": "krx_code"
}
—2026-09-09420570420570KR7420570004제이투케이바이오KOSDAQ8,720원-130원-1.47%8,850원9,050원8,710원21,5921.9억원5,847,483주509.9억원
cmtv1tkuz0l3h10g042nsb0xlfsc-stock-price420770:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tkuu0l3f10g0hoy5d39p1
{ "value": "420770", "scheme": "krx_code" }
{
  "value": "420770",
  "scheme": "krx_code"
}
—2026-09-09420770420770KR7420770000기가비스KOSDAQ96,300원-2,200원-2.23%98,500원100,600원96,100원198,348193.7억원12,675,758주1.2조원
cmtv1tkv80l3l10g0kdd1lg8nfsc-stock-price424760:202609092026-09-09dayperiod2026-09-10 13:50:082026-09-10 13:50:08cmtv1tkv40l3j10g00v19i57r1
{ "value": "424760", "scheme": "krx_code" }
{
  "value": "424760",
  "scheme": "krx_code"
}
—2026-09-09424760424760KR7424760007벨로크KOSDAQ2,410원5원0.21%2,405원2,460원2,345원41,9901억원10,054,368주242.3억원
cmtv1tkvj0l3p10g0kmce3zvkfsc-stock-price424870:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkvf0l3n10g03wwru1vu1
{ "value": "424870", "scheme": "krx_code" }
{
  "value": "424870",
  "scheme": "krx_code"
}
—2026-09-09424870424870KR7424870004이뮨온시아KOSDAQ2,880원0원0.00%2,885원2,885원2,805원68,0781.9억원91,337,509주2630.5억원
cmtv1tkvu0l3t10g07cagancofsc-stock-price424960:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkvp0l3r10g0ywdg58qn1
{ "value": "424960", "scheme": "krx_code" }
{
  "value": "424960",
  "scheme": "krx_code"
}
—2026-09-09424960424960KR7424960003스마트레이더시스템KOSDAQ3,825원75원2.00%3,850원3,865원3,775원7,6142914.3만원16,485,110주630.5억원
cmtv1tkw40l3x10g0og69vou4fsc-stock-price424980:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkvz0l3v10g0g5yawz2n1
{ "value": "424980", "scheme": "krx_code" }
{
  "value": "424980",
  "scheme": "krx_code"
}
—2026-09-09424980424980KR7424980001마이크로투나노KOSDAQ8,440원80원0.96%8,130원8,640원8,130원9,9998464.6만원5,918,890주499.5억원
cmtv1tkwe0l4110g0ea6yron1fsc-stock-price425040:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkwa0l3z10g0v4khhnne1
{ "value": "425040", "scheme": "krx_code" }
{
  "value": "425040",
  "scheme": "krx_code"
}
—2026-09-09425040425040KR7425040003티이엠씨KOSDAQ8,650원190원2.25%8,480원8,750원8,480원108,1409.3억원21,922,898주1896.3억원
cmtv1tkwp0l4510g00is2ey4afsc-stock-price425420:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkwk0l4310g008kgc1jh1
{ "value": "425420", "scheme": "krx_code" }
{
  "value": "425420",
  "scheme": "krx_code"
}
—2026-09-09425420425420KR7425420007티에프이KOSDAQ53,400원1,600원3.09%52,300원54,400원52,200원49,35626.3억원12,347,181주6593.3억원
cmtv1tkwz0l4910g0813zsi4rfsc-stock-price429270:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkwu0l4710g0uht38ukc1
{ "value": "429270", "scheme": "krx_code" }
{
  "value": "429270",
  "scheme": "krx_code"
}
—2026-09-09429270429270KR7429270002시지트로닉스KOSDAQ3,100원35원1.14%3,065원3,180원3,050원47,3511.4억원6,449,231주199.9억원
cmtv1tkx80l4d10g0rfk68mslfsc-stock-price430690:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkx50l4b10g0tonn2efv1
{ "value": "430690", "scheme": "krx_code" }
{
  "value": "430690",
  "scheme": "krx_code"
}
—2026-09-09430690430690KR7430690008한싹KOSDAQ2,600원75원2.97%2,510원2,660원2,470원65,3871.6억원10,895,304주283.2억원
cmtv1tkxj0l4h10g051b18p1wfsc-stock-price431190:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkxe0l4f10g0xd838mqm1
{ "value": "431190", "scheme": "krx_code" }
{
  "value": "431190",
  "scheme": "krx_code"
}
—2026-09-09431190431190KR7431190008케이쓰리아이KOSDAQ2,895원-30원-1.03%2,945원2,945원2,840원11,5653308.8만원7,486,442주216.7억원
cmtv1tkxu0l4l10g01v13u28ufsc-stock-price432320:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkxo0l4j10g0k0t9fwyi1
{ "value": "432320", "scheme": "krx_code" }
{
  "value": "432320",
  "scheme": "krx_code"
}
—2026-09-09432320432320KR7432320000KB스타리츠KOSPI1,569원57원3.77%1,523원1,570원1,511원376,0985.8억원150,764,285주2365.4억원
cmtv1tky30l4p10g0wkujm2ejfsc-stock-price432430:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkxy0l4n10g0jmdmdn6p1
{ "value": "432430", "scheme": "krx_code" }
{
  "value": "432430",
  "scheme": "krx_code"
}
—2026-09-09432430432430KR7432430007와이랩KOSDAQ2,065원-10원-0.48%2,100원2,100원2,050원2,262467만원16,508,320주340.8억원
cmtv1tkye0l4t10g0auxwfjc8fsc-stock-price432470:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tky90l4r10g08tkk2ywh1
{ "value": "432470", "scheme": "krx_code" }
{
  "value": "432470",
  "scheme": "krx_code"
}
—2026-09-09432470432470KR7432470003케이엔에스KOSDAQ10,050원840원9.12%9,320원10,960원9,240원734,01175.4억원8,771,556주881.5억원
cmtv1tkyn0l4x10g0ejpxp8b9fsc-stock-price432720:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tkyj0l4v10g0gnmzd5di1
{ "value": "432720", "scheme": "krx_code" }
{
  "value": "432720",
  "scheme": "krx_code"
}
—2026-09-09432720432720KR7432720001퀄리타스반도체KOSDAQ8,970원320원3.70%8,660원9,150원8,660원115,93510.3억원14,187,572주1272.6억원
cmtv1tl410l6p10g095pcmwxqfsc-stock-price443250:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl3q0l6n10g0jpbvdc8g1
{ "value": "443250", "scheme": "krx_code" }
{
  "value": "443250",
  "scheme": "krx_code"
}
—2026-09-09443250443250KR7443250006레뷰코퍼레이션KOSDAQ5,720원-100원-1.72%5,720원5,820원5,570원13,0617448.6만원10,809,817주618.3억원
cmtv1tl4f0l6t10g0ly6pislzfsc-stock-price443670:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl4a0l6r10g06hzktkow1
{ "value": "443670", "scheme": "krx_code" }
{
  "value": "443670",
  "scheme": "krx_code"
}
—2026-09-09443670443670KR7443670005에스피소프트KOSDAQ3,875원-35원-0.90%3,900원3,975원3,865원440,27717.2억원24,010,564주930.4억원
cmtv1tl4p0l6w10g0d7px2sflfsc-stock-price444530:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl4m0l6v10g0bgddexwy1
{ "value": "444530", "scheme": "krx_code" }
{
  "value": "444530",
  "scheme": "krx_code"
}
—2026-09-09444530444530KR7444530000심플랫폼KOSDAQ4,465원45원1.02%4,510원4,655원4,420원2,5821165.1만원6,431,786주287.1억원
cmtv1tlf90lb110g0rjikiaeffsc-stock-price455900:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tlf30lay10g023g26u9t1
{ "value": "455900", "scheme": "krx_code" }
{
  "value": "455900",
  "scheme": "krx_code"
}
—2026-09-09455900455900KR7455900001엔젤로보틱스KOSDAQ21,550원250원1.17%21,050원21,950원21,000원34,0197.3억원15,392,981주3317.1억원
cmtv1tlfu0lb910g0f7gs4u7ofsc-stock-price456040:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tlfp0lb710g0mmbatnqf1
{ "value": "456040", "scheme": "krx_code" }
{
  "value": "456040",
  "scheme": "krx_code"
}
—2026-09-09456040456040KR7456040005OCIKOSPI80,600원600원0.75%80,600원81,000원79,700원18,27014.6억원8,952,495주7215.7억원
cmtv1tl0k0l5h10g0sc0kd9hjfsc-stock-price437730:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl0f0l5f10g0sz7h1mrp1
{ "value": "437730", "scheme": "krx_code" }
{
  "value": "437730",
  "scheme": "krx_code"
}
—2026-09-09437730437730KR7437730005삼현KOSDAQ34,000원850원2.56%33,150원35,350원32,800원128,56444억원31,707,567주1조원
cmtv1tl0u0l5l10g07xd0qbiifsc-stock-price438700:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl0o0l5j10g05b8certo1
{ "value": "438700", "scheme": "krx_code" }
{
  "value": "438700",
  "scheme": "krx_code"
}
—2026-09-09438700438700KR7438700007버넥트KOSDAQ1,744원16원0.93%1,752원1,752원1,642원14,1132425.6만원11,144,890주194.3억원
cmtv1tl130l5p10g0cdr1apusfsc-stock-price439090:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl0z0l5n10g0nfzl5igq1
{ "value": "439090", "scheme": "krx_code" }
{
  "value": "439090",
  "scheme": "krx_code"
}
—2026-09-09439090439090KR7439090002마녀공장KOSDAQ15,810원-80원-0.50%15,960원15,980원15,800원64,83110.2억원16,393,260주2591.7억원
cmtv1tl1e0l5t10g0un39r16nfsc-stock-price439260:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl190l5r10g02640md4b1
{ "value": "439260", "scheme": "krx_code" }
{
  "value": "439260",
  "scheme": "krx_code"
}
—2026-09-09439260439260KR7439260001대한조선KOSPI48,150원900원1.90%47,600원48,850원47,600원30,49514.6억원38,088,730주1.8조원
cmtv1tl1p0l5x10g05dv1weshfsc-stock-price439580:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl1j0l5v10g0wgnkwxdg1
{ "value": "439580", "scheme": "krx_code" }
{
  "value": "439580",
  "scheme": "krx_code"
}
—2026-09-09439580439580KR7439580002블루엠텍KOSDAQ2,260원240원11.88%2,065원2,355원1,997원713,98515.8억원33,846,547주764.9억원
cmtv1tl1y0l6110g025fqh17gfsc-stock-price439960:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl1u0l5z10g03dckx7zs1
{ "value": "439960", "scheme": "krx_code" }
{
  "value": "439960",
  "scheme": "krx_code"
}
—2026-09-09439960439960KR7439960006코스모로보틱스KOSDAQ12,280원-60원-0.49%12,320원12,550원12,180원624,69877.1억원32,450,626주3984.9억원
cmtv1tl290l6510g0iwm6xhubfsc-stock-price440110:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl240l6310g0siz6z7h71
{ "value": "440110", "scheme": "krx_code" }
{
  "value": "440110",
  "scheme": "krx_code"
}
—2026-09-09440110440110KR7440110005파두KOSDAQ74,400원3,400원4.79%70,500원74,400원70,300원234,903170.6억원50,111,027주3.7조원
cmtv1tl2j0l6910g0c5ls7mevfsc-stock-price440290:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl2f0l6710g0efs8bccq1
{ "value": "440290", "scheme": "krx_code" }
{
  "value": "440290",
  "scheme": "krx_code"
}
—2026-09-09440290440290KR7440290005HB인베스트먼트KOSDAQ1,744원-11원-0.63%1,755원1,758원1,737원13,8012412.5만원27,506,430주479.7억원
cmtv1tl2t0l6d10g0g21qp705fsc-stock-price440320:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl2p0l6b10g0p4vy1jyq1
{ "value": "440320", "scheme": "krx_code" }
{
  "value": "440320",
  "scheme": "krx_code"
}
—2026-09-09440320440320KR7440320000오픈놀KOSDAQ2,285원-20원-0.87%2,275원2,300원2,245원6,8561564만원9,980,000주228억원
cmtv1tl330l6h10g04f1ycor8fsc-stock-price441270:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl2z0l6f10g0f0vmr7741
{ "value": "441270", "scheme": "krx_code" }
{
  "value": "441270",
  "scheme": "krx_code"
}
—2026-09-09441270441270KR7441270006파인엠텍KOSDAQ8,080원10원0.12%7,940원8,200원7,750원1,152,55291.5억원42,204,932주3410.1억원
cmtv1tl3d0l6l10g0rq7gv0qrfsc-stock-price443060:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl390l6j10g0bed1wsdq1
{ "value": "443060", "scheme": "krx_code" }
{
  "value": "443060",
  "scheme": "krx_code"
}
—2026-09-09443060443060KR7443060009HD현대마린솔루션KOSPI210,500원-2,000원-0.94%212,500원221,500원207,500원173,425365.2억원44,833,460주9.4조원
cmtv1tl500l7010g0wdv538ndfsc-stock-price445090:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl4w0l6y10g02i1sbhej1
{ "value": "445090", "scheme": "krx_code" }
{
  "value": "445090",
  "scheme": "krx_code"
}
—2026-09-09445090445090KR7445090004에이직랜드KOSDAQ21,150원500원2.42%20,600원21,250원20,500원22,3764.7억원10,925,658주2310.7억원
cmtv1tl5b0l7410g0czkrg9itfsc-stock-price445180:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl570l7210g04hywt4531
{ "value": "445180", "scheme": "krx_code" }
{
  "value": "445180",
  "scheme": "krx_code"
}
—2026-09-09445180445180KR7445180003퓨릿KOSDAQ7,930원150원1.93%7,780원7,960원7,740원15,0151.1억원17,189,188주1363.1억원
cmtv1tl5l0l7810g0hjdcmm9rfsc-stock-price445680:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl5g0l7610g00lwwcvkn1
{ "value": "445680", "scheme": "krx_code" }
{
  "value": "445680",
  "scheme": "krx_code"
}
—2026-09-09445680445680KR7445680002큐리옥스바이오시스템즈KOSDAQ48,600원500원1.04%47,650원49,000원47,500원34,47516.6억원17,211,487주8364.7억원
cmtv1tl5u0l7c10g0fudmw451fsc-stock-price446070:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl5q0l7a10g0liel350q1
{ "value": "446070", "scheme": "krx_code" }
{
  "value": "446070",
  "scheme": "krx_code"
}
—2026-09-09446070446070KR7446070005유니드비티플러스KOSPI3,745원-35원-0.93%3,810원3,840원3,690원78,9602.9억원10,611,215주397.3억원
cmtv1tl660l7g10g00zwp2v7tfsc-stock-price446440:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl600l7e10g03kcnuici1
{ "value": "446440", "scheme": "krx_code" }
{
  "value": "446440",
  "scheme": "krx_code"
}
—2026-09-09446440446440KR7446440000에피바이오텍KONEX13,400원-60원-0.45%0원0원0원00원2,306,879주309.1억원
cmtv1tl6g0l7k10g0aii1iy6wfsc-stock-price446540:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl6b0l7i10g05892ds701
{ "value": "446540", "scheme": "krx_code" }
{
  "value": "446540",
  "scheme": "krx_code"
}
—2026-09-09446540446540KR7446540007메가터치KOSDAQ7,910원600원8.21%7,310원7,960원7,150원435,32533.3억원29,079,111주2300.1억원
cmtv1tl6q0l7o10g0t10tfjbgfsc-stock-price446840:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl6l0l7m10g00wu1vx5h1
{ "value": "446840", "scheme": "krx_code" }
{
  "value": "446840",
  "scheme": "krx_code"
}
—2026-09-09446840446840KR7446840001지슨KOSDAQ3,130원75원2.45%3,145원3,200원3,050원18,4215721.8만원11,016,616주344.8억원
cmtv1tl6z0l7s10g0vwy46c03fsc-stock-price447690:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl6v0l7q10g0dlf0awgr1
{ "value": "447690", "scheme": "krx_code" }
{
  "value": "447690",
  "scheme": "krx_code"
}
—2026-09-09447690447690KR7447690009아이오바이오KONEX2,045원0원0.00%2,340원2,340원1,989원224.7만원2,772,756주56.7억원
cmtv1tl790l7w10g0b1a1ao8hfsc-stock-price448280:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl750l7u10g0kg20brxm1
{ "value": "448280", "scheme": "krx_code" }
{
  "value": "448280",
  "scheme": "krx_code"
}
—2026-09-09448280448280KR7448280008에코아이KOSDAQ9,390원10원0.11%9,330원9,550원9,200원4,4614146.4만원29,631,129주2782.3억원
cmtv1tl7k0l8010g0y9zpg87sfsc-stock-price448710:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl7f0l7y10g0ugl91tpx1
{ "value": "448710", "scheme": "krx_code" }
{
  "value": "448710",
  "scheme": "krx_code"
}
—2026-09-09448710448710KR7448710004코츠테크놀로지KOSDAQ11,200원20원0.18%11,000원11,390원11,000원19,6182.1억원5,285,292주591.9억원
cmtv1tl7t0l8410g0zr2m1fwqfsc-stock-price448730:202609092026-09-09dayperiod2026-09-10 13:50:092026-09-10 13:50:09cmtv1tl7p0l8210g03isxopja1
{ "value": "448730", "scheme": "krx_code" }
{
  "value": "448730",
  "scheme": "krx_code"
}
—2026-09-09448730448730KR7448730002삼성FN리츠KOSPI5,220원-70원-1.32%5,290원5,390원5,210원56,5602.9억원91,050,000주4752.8억원
77,550건 중 22,851–22,900← 이전458 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬