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
cmttme7bq0a3u10g06d40amg9fsc-stock-price395400:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7bg0a3s10g0unbi2epr1
{ "value": "395400", "scheme": "krx_code" }
{
  "value": "395400",
  "scheme": "krx_code"
}
—2026-09-08395400395400KR7395400005SK리츠KOSPI5,270원70원1.35%5,200원5,300원5,200원261,32613.6억원301,017,620주1.5조원
cmttme7c90a3y10g0fzw35v4wfsc-stock-price396270:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7c10a3w10g05v7dxywv1
{ "value": "396270", "scheme": "krx_code" }
{
  "value": "396270",
  "scheme": "krx_code"
}
—2026-09-08396270396270KR7396270001넥스트칩KOSDAQ2,030원-15원-0.73%2,045원2,105원2,015원73,3521.5억원32,887,431주667.6억원
cmttme7cq0a4210g0b0h929vnfsc-stock-price396300:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ch0a4010g0ugnjq4m71
{ "value": "396300", "scheme": "krx_code" }
{
  "value": "396300",
  "scheme": "krx_code"
}
—2026-09-08396300396300KR7396300006HT로보틱스KOSDAQ4,855원-325원-6.27%5,250원5,250원4,855원1,181,78859.1억원26,489,500주1286억원
cmttme7da0a4610g093vjgvmvfsc-stock-price396470:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7d00a4410g0vf6yopwm1
{ "value": "396470", "scheme": "krx_code" }
{
  "value": "396470",
  "scheme": "krx_code"
}
—2026-09-08396470396470KR7396470007워트KOSDAQ6,630원260원4.08%6,450원7,130원6,450원575,80439.5억원16,120,000주1068.7억원
cmttme7du0a4a10g0s4inbphifsc-stock-price396690:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7dl0a4810g0d943mdiy1
{ "value": "396690", "scheme": "krx_code" }
{
  "value": "396690",
  "scheme": "krx_code"
}
—2026-09-08396690396690KR7396690000미래에셋글로벌리츠KOSPI1,443원-47원-3.15%1,490원1,498원1,442원171,7002.4억원39,605,940주571.5억원
cmttme7ei0a4e10g0tsafe1ehfsc-stock-price397030:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7e60a4c10g0766iumhj1
{ "value": "397030", "scheme": "krx_code" }
{
  "value": "397030",
  "scheme": "krx_code"
}
—2026-09-08397030397030KR7397030008에이프릴바이오KOSDAQ17,570원-610원-3.36%18,120원18,410원17,570원125,05922.4억원27,558,782주4842억원
cmttme7ez0a4i10g07pp7rik9fsc-stock-price397810:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ep0a4g10g0im3hxvy91
{ "value": "397810", "scheme": "krx_code" }
{
  "value": "397810",
  "scheme": "krx_code"
}
—2026-09-08397810397810KR7397810003애드포러스KOSDAQ6,570원10원0.15%7,070원7,070원6,440원1,7991183.4만원5,160,770주339억원
cmttme7fj0a4m10g03xibx439fsc-stock-price398120:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7fa0a4k10g0kzplfrnl1
{ "value": "398120", "scheme": "krx_code" }
{
  "value": "398120",
  "scheme": "krx_code"
}
—2026-09-08398120398120KR7398120006에스지헬스케어KOSDAQ1,781원26원1.48%1,755원1,785원1,735원10,7101889.6만원11,841,511주210.8억원
cmttme7g60a4q10g09f80cvs9fsc-stock-price399720:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7fv0a4o10g0htno7mgv1
{ "value": "399720", "scheme": "krx_code" }
{
  "value": "399720",
  "scheme": "krx_code"
}
—2026-09-08399720399720KR7399720002가온칩스KOSDAQ42,050원-1,000원-2.32%42,900원44,050원42,050원61,22526.3억원11,858,844주4986.6억원
cmttme7go0a4u10g0fwu3updvfsc-stock-price400760:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7gf0a4s10g0ynl6k6pc1
{ "value": "400760", "scheme": "krx_code" }
{
  "value": "400760",
  "scheme": "krx_code"
}
—2026-09-08400760400760KR7400760005NH올원리츠KOSPI2,790원-10원-0.36%2,800원2,805원2,770원57,9361.6억원54,929,275주1532.5억원
cmttme7h60a4y10g0aerw52f3fsc-stock-price402030:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7gy0a4w10g09jn87wzk1
{ "value": "402030", "scheme": "krx_code" }
{
  "value": "402030",
  "scheme": "krx_code"
}
—2026-09-08402030402030KR7402030001코난테크놀로지KOSDAQ13,630원-80원-0.58%13,950원14,040원13,550원17,5992.4억원12,517,488주1706.1억원
cmttme7hp0a5210g05zz123iwfsc-stock-price402340:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7hg0a5010g0mnlnh0b51
{ "value": "402340", "scheme": "krx_code" }
{
  "value": "402340",
  "scheme": "krx_code"
}
—2026-09-08402340402340KR7402340004SK스퀘어KOSPI1,131,000원6,000원0.53%1,133,000원1,199,000원1,117,000원570,9636632.1억원131,923,998주149.2조원
cmttme7ia0a5610g0hwwuf50vfsc-stock-price402420:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7i00a5410g0pw1xm6ze1
{ "value": "402420", "scheme": "krx_code" }
{
  "value": "402420",
  "scheme": "krx_code"
}
—2026-09-08402420402420KR7402420004켈스KONEX1,700원-199원-10.48%1,900원1,900원1,700원122만원2,348,763주39.9억원
cmttme7iq0a5a10g0g6imub18fsc-stock-price402490:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ik0a5810g0e78dwuc31
{ "value": "402490", "scheme": "krx_code" }
{
  "value": "402490",
  "scheme": "krx_code"
}
—2026-09-08402490402490KR7402490007그린리소스KOSDAQ6,250원-50원-0.79%6,280원6,630원6,240원132,7608.4억원16,935,217주1058.4억원
cmttme7jb0a5e10g0ep9eaxdzfsc-stock-price403360:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7j10a5c10g0fskc3p4l1
{ "value": "403360", "scheme": "krx_code" }
{
  "value": "403360",
  "scheme": "krx_code"
}
—2026-09-08403360403360KR7403360001라피치KONEX6,490원90원1.41%6,590원6,590원6,400원10365.9만원3,767,635주244.5억원
cmttme7jv0a5i10g0m07nt7r5fsc-stock-price403490:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7jm0a5g10g0j0jndxte1
{ "value": "403490", "scheme": "krx_code" }
{
  "value": "403490",
  "scheme": "krx_code"
}
—2026-09-08403490403490KR7403490006우듬지팜KOSDAQ2,140원-95원-4.25%2,245원2,350원2,130원37,5208198.3만원9,186,492주196.5억원
cmttme7kg0a5m10g04d2vj2avfsc-stock-price403550:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7k60a5k10g0lcupre9p1
{ "value": "403550", "scheme": "krx_code" }
{
  "value": "403550",
  "scheme": "krx_code"
}
—2026-09-08403550403550KR7403550007쏘카KOSPI11,120원-30원-0.27%11,280원11,280원10,970원18,0182억원37,939,942주4218.9억원
cmttme7kz0a5q10g0mf9ruvpsfsc-stock-price403810:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7kq0a5o10g0cpefayb81
{ "value": "403810", "scheme": "krx_code" }
{
  "value": "403810",
  "scheme": "krx_code"
}
—2026-09-08403810403810KR7403810005아이엘로보틱스KONEX2,190원-60원-2.67%2,045원2,290원2,010원6,6761394.1만원9,937,346주217.6억원
cmttme7ll0a5u10g0bpe255lkfsc-stock-price403850:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7lb0a5s10g043fwv8nk1
{ "value": "403850", "scheme": "krx_code" }
{
  "value": "403850",
  "scheme": "krx_code"
}
—2026-09-08403850403850KR7403850001더핑크퐁컴퍼니KOSDAQ12,360원-640원-4.92%12,870원13,060원12,290원91,47311.5억원14,351,010주1773.7억원
cmttme7m40a5y10g02hs528vzfsc-stock-price403870:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7lv0a5w10g0pbmbopyq1
{ "value": "403870", "scheme": "krx_code" }
{
  "value": "403870",
  "scheme": "krx_code"
}
—2026-09-08403870403870KR7403870009HPSPKOSDAQ53,300원0원0.00%53,500원55,900원53,100원2,713,7371487억원82,300,000주4.3조원
cmttme7mo0a6210g07d09ikomfsc-stock-price404990:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7mg0a6010g040e56but1
{ "value": "404990", "scheme": "krx_code" }
{
  "value": "404990",
  "scheme": "krx_code"
}
—2026-09-08404990404990KR7404990004신한서부티엔디리츠KOSPI3,840원-60원-1.54%3,925원3,950원3,805원73,7892.8억원61,627,860주2366.5억원
cmttme7n80a6610g0rpmmda3kfsc-stock-price405000:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7my0a6410g0l6jz36ik1
{ "value": "405000", "scheme": "krx_code" }
{
  "value": "405000",
  "scheme": "krx_code"
}
—2026-09-08405000405000KR7405000001플라즈맵KOSDAQ3,370원-130원-3.71%3,600원3,600원3,330원6,4012161만원5,373,532주181억원
cmttme7np0a6a10g095ynnjt8fsc-stock-price405100:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ni0a6810g0xkppq7741
{ "value": "405100", "scheme": "krx_code" }
{
  "value": "405100",
  "scheme": "krx_code"
}
—2026-09-08405100405100KR7405100009큐알티KOSDAQ13,630원-490원-3.47%14,120원14,380원13,600원52,1617.2억원12,289,301주1675억원
cmttme7o80a6e10g0171xvfzjfsc-stock-price405920:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ny0a6c10g0gfnzohzc1
{ "value": "405920", "scheme": "krx_code" }
{
  "value": "405920",
  "scheme": "krx_code"
}
—2026-09-08405920405920KR7405920000나라셀라KOSDAQ1,762원-52원-2.87%1,726원1,840원1,726원11,6442058.2만원12,878,076주226.9억원
cmttme7os0a6i10g0o1cohcv7fsc-stock-price406820:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7oi0a6g10g0id18935o1
{ "value": "406820", "scheme": "krx_code" }
{
  "value": "406820",
  "scheme": "krx_code"
}
—2026-09-08406820406820KR7406820001뷰티스킨KOSDAQ1,872원-12원-0.64%1,886원1,900원1,871원83,8041.5억원14,136,157주264.6억원
cmttme7p90a6m10g03gpmhe9nfsc-stock-price407400:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7p20a6k10g0z1eakx4c1
{ "value": "407400", "scheme": "krx_code" }
{
  "value": "407400",
  "scheme": "krx_code"
}
—2026-09-08407400407400KR7407400001꿈비KOSDAQ2,095원-30원-1.41%2,095원2,155원2,075원16,5383494.9만원14,634,534주306.5억원
cmttme7pt0a6q10g0sdzfphksfsc-stock-price408470:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7pj0a6o10g0kloztb2p1
{ "value": "408470", "scheme": "krx_code" }
{
  "value": "408470",
  "scheme": "krx_code"
}
—2026-09-08408470408470KR7408470003한패스KOSDAQ5,060원-100원-1.94%5,160원5,270원5,060원37,3821.9억원10,572,000주534.9억원
cmttme7qd0a6u10g0dp6o9a4rfsc-stock-price408900:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7q30a6s10g09r5nv0y91
{ "value": "408900", "scheme": "krx_code" }
{
  "value": "408900",
  "scheme": "krx_code"
}
—2026-09-08408900408900KR7408900009스튜디오미르KOSDAQ1,060원-59원-5.27%1,124원1,127원1,045원67,9527329.7만원32,752,929주347.1억원
cmttme7qx0a6y10g0w3pqnlnofsc-stock-price408920:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7qn0a6w10g04mtbkc2a1
{ "value": "408920", "scheme": "krx_code" }
{
  "value": "408920",
  "scheme": "krx_code"
}
—2026-09-08408920408920KR7408920007메쎄이상KOSDAQ3,030원-110원-3.50%3,155원3,155원2,975원44,8171.3억원43,232,455주1309.9억원
cmttme7rh0a7210g0pylviscofsc-stock-price411080:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7r80a7010g0udw0spbt1
{ "value": "411080", "scheme": "krx_code" }
{
  "value": "411080",
  "scheme": "krx_code"
}
—2026-09-08411080411080KR7411080005샌즈랩KOSDAQ4,195원-5원-0.12%4,205원4,300원4,070원49,6622억원15,267,638주640.4억원
cmttme7s20a7610g03pjqza5ifsc-stock-price412350:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7rs0a7410g01z05izy51
{ "value": "412350", "scheme": "krx_code" }
{
  "value": "412350",
  "scheme": "krx_code"
}
—2026-09-08412350412350KR7412350001레이저쎌KOSDAQ4,775원-160원-3.24%4,940원4,990원4,775원212,03010.3억원14,603,043주697.2억원
cmttme7sl0a7a10g0mo5xfxe0fsc-stock-price412540:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7sd0a7810g0yp8o1hgj1
{ "value": "412540", "scheme": "krx_code" }
{
  "value": "412540",
  "scheme": "krx_code"
}
—2026-09-08412540412540KR7412540007제일엠앤에스KOSDAQ3,935원0원0.00%0원0원0원00원20,600,665주810.6억원
cmttme7t70a7e10g0apl5xc41fsc-stock-price413300:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7sx0a7c10g0xhha6xoy1
{ "value": "413300", "scheme": "krx_code" }
{
  "value": "413300",
  "scheme": "krx_code"
}
—2026-09-08413300413300KR7413300005티엘엔지니어링KONEX2,145원246원12.95%2,160원2,160원2,145원51만원1,351,515주28.9억원
cmttme7tq0a7i10g0v4ggrwt7fsc-stock-price413390:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7th0a7g10g0e7hhcns71
{ "value": "413390", "scheme": "krx_code" }
{
  "value": "413390",
  "scheme": "krx_code"
}
—2026-09-08413390413390KR7413390006엠오티KOSDAQ6,700원-180원-2.62%6,880원7,000원6,700원9,2636331.9만원11,580,180주775.8억원
cmttme7ua0a7m10g0zmxz3ux2fsc-stock-price413630:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7u10a7k10g0yrc6locq1
{ "value": "413630", "scheme": "krx_code" }
{
  "value": "413630",
  "scheme": "krx_code"
}
—2026-09-08413630413630KR7413630005씨피시스템KOSDAQ3,935원-145원-3.55%4,095원4,100원3,865원1,313,17151.9억원36,436,605주1433.7억원
cmttme7uv0a7q10g00tw2bb4ffsc-stock-price413640:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7ul0a7o10g0v21v94pb1
{ "value": "413640", "scheme": "krx_code" }
{
  "value": "413640",
  "scheme": "krx_code"
}
—2026-09-08413640413640KR7413640004비아이매트릭스KOSDAQ5,850원-130원-2.17%5,980원5,980원5,650원25,4071.4억원7,206,940주421.6억원
cmttme7ve0a7u10g0zesttbj2fsc-stock-price415380:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7v50a7s10g0fq4zqso21
{ "value": "415380", "scheme": "krx_code" }
{
  "value": "415380",
  "scheme": "krx_code"
}
—2026-09-08415380415380KR7415380005스튜디오삼익KOSDAQ2,060원25원1.23%2,030원2,135원2,015원32,6826782.2만원11,442,975주235.7억원
cmttme7vx0a7y10g0dbg1hrimfsc-stock-price415640:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7vp0a7w10g0g32oax5q1
{ "value": "415640", "scheme": "krx_code" }
{
  "value": "415640",
  "scheme": "krx_code"
}
—2026-09-08415640415640KR7415640002KB발해인프라KOSPI10,370원-120원-1.14%10,490원10,640원10,310원166,46217.3억원122,545,548주1.2조원
cmttme7wj0a8210g0ck7f61f6fsc-stock-price416180:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7w80a8010g09i35n5k71
{ "value": "416180", "scheme": "krx_code" }
{
  "value": "416180",
  "scheme": "krx_code"
}
—2026-09-08416180416180KR7416180008신성에스티KOSDAQ24,250원-850원-3.39%25,200원25,600원24,250원7,1761.7억원9,039,778주2192.1억원
cmttme7x30a8610g0kvp5fy4gfsc-stock-price417010:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7wt0a8410g0v0qbc0uq1
{ "value": "417010", "scheme": "krx_code" }
{
  "value": "417010",
  "scheme": "krx_code"
}
—2026-09-08417010417010KR7417010006나노팀KOSDAQ6,070원-140원-2.25%6,220원6,310원6,070원158,6229.7억원20,172,728주1224.4억원
cmttme7xo0a8a10g0bn2ovhlxfsc-stock-price417030:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:31cmttme7xd0a8810g0v8f0ha7i1
{ "value": "417030", "scheme": "krx_code" }
{
  "value": "417030",
  "scheme": "krx_code"
}
—2026-09-08417030417030KR7417030004니어스랩KOSDAQ33,450원2,400원7.73%30,600원36,000원30,200원1,389,789468.2억원5,777,556주1932.5억원
cmttme7y80a8e10g02rlgkhb2fsc-stock-price417180:202609082026-09-08dayperiod2026-09-09 13:50:312026-09-09 13:50:32cmttme7xy0a8c10g0uxo1wuud1
{ "value": "417180", "scheme": "krx_code" }
{
  "value": "417180",
  "scheme": "krx_code"
}
—2026-09-08417180417180KR7417180007핑거스토리KOSDAQ4,475원20원0.45%4,320원4,530원4,320원2,9351293.3만원4,309,215주192.8억원
cmttme7ys0a8i10g0rp5q1yu2fsc-stock-price417200:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme7yj0a8g10g0zki46w8m1
{ "value": "417200", "scheme": "krx_code" }
{
  "value": "417200",
  "scheme": "krx_code"
}
—2026-09-08417200417200KR7417200003LS머트리얼즈KOSDAQ10,930원-200원-1.80%11,180원11,380원10,930원319,79335.6억원67,652,659주7394.4억원
cmttme7zb0a8m10g0du2vdeq3fsc-stock-price417310:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme7z20a8k10g0dl407k6m1
{ "value": "417310", "scheme": "krx_code" }
{
  "value": "417310",
  "scheme": "krx_code"
}
—2026-09-08417310417310KR7417310000코람코더원리츠KOSPI2,365원0원0.00%2,370원2,370원2,365원92,6902.1억원40,400,000주955.4억원
cmttme7zw0a8q10g0293a0pe8fsc-stock-price417500:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme7zm0a8o10g0a42rogtz1
{ "value": "417500", "scheme": "krx_code" }
{
  "value": "417500",
  "scheme": "krx_code"
}
—2026-09-08417500417500KR7417500006제이아이테크KOSDAQ3,885원-240원-5.82%4,115원4,115원3,885원569,14222.5억원32,784,744주1273.6억원
cmttme80g0a8u10g0zd2j5t4qfsc-stock-price417790:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme8070a8s10g03x02e5321
{ "value": "417790", "scheme": "krx_code" }
{
  "value": "417790",
  "scheme": "krx_code"
}
—2026-09-08417790417790KR7417790003트루엔KOSDAQ7,120원-110원-1.52%7,250원7,290원7,080원12,7179088.3만원10,468,391주745.3억원
cmttme8100a8y10g0xu4ynq0ffsc-stock-price417840:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme80r0a8w10g05l972xs61
{ "value": "417840", "scheme": "krx_code" }
{
  "value": "417840",
  "scheme": "krx_code"
}
—2026-09-08417840417840KR7417840006저스템KOSDAQ13,890원-190원-1.35%14,080원14,430원13,890원729,115103.1억원22,869,381주3176.5억원
cmttme81k0a9210g0szik1wpofsc-stock-price417860:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme81b0a9010g08hsfldvk1
{ "value": "417860", "scheme": "krx_code" }
{
  "value": "417860",
  "scheme": "krx_code"
}
—2026-09-08417860417860KR7417860004오브젠KOSDAQ6,770원-200원-2.87%6,970원7,050원6,760원14,3999849.7만원4,706,906주318.6억원
cmttme8250a9610g0z1v6vsnefsc-stock-price417970:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme81v0a9410g05qjroinh1
{ "value": "417970", "scheme": "krx_code" }
{
  "value": "417970",
  "scheme": "krx_code"
}
—2026-09-08417970417970KR7417970001모델솔루션KOSDAQ10,470원-110원-1.04%10,590원10,680원10,220원11,0111.1억원6,396,700주669.7억원
cmttme82o0a9a10g0qmsuex6dfsc-stock-price418250:202609082026-09-08dayperiod2026-09-09 13:50:322026-09-09 13:50:32cmttme82f0a9810g0eh1oxzz81
{ "value": "418250", "scheme": "krx_code" }
{
  "value": "418250",
  "scheme": "krx_code"
}
—2026-09-08418250418250KR7418250007시큐레터KOSDAQ6,550원0원0.00%0원0원0원00원7,271,605주476.2억원
77,550건 중 24,951–25,000← 이전500 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬