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
cmu4j44c60vm3109o4wp6gag6fsc-stock-price382840:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j44c10vm1109oph8dphdm1
{ "value": "382840", "scheme": "krx_code" }
{
  "value": "382840",
  "scheme": "krx_code"
}
—2026-09-15382840382840KR7382840007원준KOSDAQ5,170원30원0.58%5,050원5,360원5,050원63,9123.3억원15,271,581주789.5억원
cmu4j46tl0wcn109orft59wr7fsc-stock-price499790:202609152026-09-15dayperiod2026-09-17 05:04:132026-09-17 05:04:13cmu4j46tf0wcm109ojib3749a1
{ "value": "499790", "scheme": "krx_code" }
{
  "value": "499790",
  "scheme": "krx_code"
}
—2026-09-15499790499790KR7499790004GS피앤엘KOSPI40,050원-450원-1.11%40,500원40,900원39,300원14,5035.8억원19,830,841주7942.2억원
cmu4j44710vk6109ovkngmyw4fsc-stock-price377300:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j446y0vk5109o3wf1b2qn1
{ "value": "377300", "scheme": "krx_code" }
{
  "value": "377300",
  "scheme": "krx_code"
}
—2026-09-15377300377300KR7377300009카카오페이KOSPI45,750원-1,150원-2.45%47,550원47,750원45,400원169,14178.6억원135,300,622주6.1조원
cmu4j46t90wcl109oibbkto6rfsc-stock-price498390:202609152026-09-15dayperiod2026-09-17 05:04:132026-09-17 05:04:13cmu4j46t50wck109obkxomvhc1
{ "value": "498390", "scheme": "krx_code" }
{
  "value": "498390",
  "scheme": "krx_code"
}
—2026-09-15498390498390KR7498390004한화플러스제5호스팩KOSDAQ2,035원0원0.00%0원0원0원00원4,960,000주100.9억원
cmu4j43z10vh3109o22wz9orzfsc-stock-price368600:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j43yw0vh1109ozhi8vrco1
{ "value": "368600", "scheme": "krx_code" }
{
  "value": "368600",
  "scheme": "krx_code"
}
—2026-09-15368600368600KR7368600003아이씨에이치KOSDAQ956원0원0.00%0원0원0원00원25,795,415주246.6억원
cmu4j444r0vja109oqgr69mgdfsc-stock-price376290:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j444n0vj9109o0jnvcxel1
{ "value": "376290", "scheme": "krx_code" }
{
  "value": "376290",
  "scheme": "krx_code"
}
—2026-09-15376290376290KR7376290003씨유테크KOSDAQ2,675원-35원-1.29%2,610원2,710원2,605원11,1232969.7만원17,657,500주472.3억원
cmu4j43p70vdj109op56g4o4rfsc-stock-price357120:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j43p30vdh109ot5bdw4fg1
{ "value": "357120", "scheme": "krx_code" }
{
  "value": "357120",
  "scheme": "krx_code"
}
—2026-09-15357120357120KR7357120005코람코라이프인프라리츠KOSPI4,100원-20원-0.49%4,120원4,125원4,070원24,1869898.7만원97,335,354주3990.7억원
cmu4j44bv0vlz109out11z0oxfsc-stock-price382800:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j44br0vlx109oll7vg5zd1
{ "value": "382800", "scheme": "krx_code" }
{
  "value": "382800",
  "scheme": "krx_code"
}
—2026-09-15382800382800KR7382800001지앤비에스 에코KOSDAQ4,850원-5원-0.10%4,815원4,980원4,710원377,35018.2억원31,831,041주1543.8억원
cmu4j44fa0vnb109oe0kf2odmfsc-stock-price388050:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j44f60vn9109oi60655mf1
{ "value": "388050", "scheme": "krx_code" }
{
  "value": "388050",
  "scheme": "krx_code"
}
—2026-09-15388050388050KR7388050007지투파워KOSDAQ10,460원-50원-0.48%10,470원10,790원10,110원538,46356.1억원18,709,437주1957억원
cmu4j46sz0wcj109od53butn5fsc-stock-price496320:202609152026-09-15dayperiod2026-09-17 05:04:132026-09-17 05:04:13cmu4j46sv0wci109oh2t4yi6q1
{ "value": "496320", "scheme": "krx_code" }
{
  "value": "496320",
  "scheme": "krx_code"
}
—2026-09-15496320496320KR7496320003본시스템즈KONEX1,023,000원0원0.00%0원0원0원00원1,015,973주1조원
cmu4j43oy0vdf109oqqjaiq56fsc-stock-price356890:202609152026-09-15dayperiod2026-09-17 05:04:092026-09-17 05:04:09cmu4j43ot0vdd109oni664fs21
{ "value": "356890", "scheme": "krx_code" }
{
  "value": "356890",
  "scheme": "krx_code"
}
—2026-09-15356890356890KR7356890004싸이버원KOSDAQ2,660원115원4.52%2,610원2,835원2,500원356,3349.4억원11,953,825주317.9억원
cmu4j3sni0r78109oeoq8xlfefsc-stock-price054670:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3snc0r76109o4zs3mj8i1
{ "value": "054670", "scheme": "krx_code" }
{
  "value": "054670",
  "scheme": "krx_code"
}
—2026-09-15054670054670KR7054670005대한뉴팜KOSDAQ5,510원-80원-1.43%5,590원5,620원5,510원4,8392689.2만원14,354,920주790.9억원
cmu4j3szh0rbs109ob9n7rj2bfsc-stock-price060280:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3szd0rbq109o7wp3ildf1
{ "value": "060280", "scheme": "krx_code" }
{
  "value": "060280",
  "scheme": "krx_code"
}
—2026-09-15060280060280KR7060280005큐렉소KOSDAQ7,970원50원0.63%7,850원8,170원7,830원95,5927.6억원41,259,790주3288.4억원
cmu4j3smy0r6z109ozjkf1qtvfsc-stock-price054540:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3smr0r6w109op8y7sc1j1
{ "value": "054540", "scheme": "krx_code" }
{
  "value": "054540",
  "scheme": "krx_code"
}
—2026-09-15054540054540KR7054540000삼영엠텍KOSDAQ6,510원-90원-1.36%6,600원6,650원6,440원39,6412.5억원13,000,000주846.3억원
cmu4j3t1g0rcj109opcbvon7wfsc-stock-price060570:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t1b0rch109odivd4irj1
{ "value": "060570", "scheme": "krx_code" }
{
  "value": "060570",
  "scheme": "krx_code"
}
—2026-09-15060570060570KR7060570009드림어스컴퍼니KOSDAQ4,950원-100원-1.98%4,830원5,040원4,830원5,3502631.6만원14,820,314주733.6억원
cmu4j3t4k0rdr109omldummyyfsc-stock-price062970:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t4f0rdp109ocy8yt2k51
{ "value": "062970", "scheme": "krx_code" }
{
  "value": "062970",
  "scheme": "krx_code"
}
—2026-09-15062970062970KR7062970009한국첨단소재KOSDAQ3,360원775원29.98%2,725원3,360원2,690원43,673,9131342.1억원30,122,423주1012.1억원
cmu4j3t160rcf109olg9dxxvzfsc-stock-price060560:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t110rcd109ocy3589xx1
{ "value": "060560", "scheme": "krx_code" }
{
  "value": "060560",
  "scheme": "krx_code"
}
—2026-09-15060560060560KR7060560000HC홈센타KOSDAQ1,937원1원0.05%1,988원1,988원1,926원1,335258.4만원25,388,001주491.7억원
cmu4j3sml0r6t109ota8nm34ifsc-stock-price054450:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3smg0r6q109o2nzl4bdf1
{ "value": "054450", "scheme": "krx_code" }
{
  "value": "054450",
  "scheme": "krx_code"
}
—2026-09-15054450054450KR7054450002텔레칩스KOSDAQ9,210원-40원-0.43%9,200원9,460원9,150원64,0545.9억원15,144,233주1394.7억원
cmu4j3t6w0reo109oewxo14skfsc-stock-price064240:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t6q0rem109oz7u8eiao1
{ "value": "064240", "scheme": "krx_code" }
{
  "value": "064240",
  "scheme": "krx_code"
}
—2026-09-15064240064240KR7064240005홈캐스트KOSDAQ1,816원-7원-0.38%1,856원1,856원1,787원24,2554424.5만원34,694,251주630억원
cmu4j3ta20rfx109otjlnymo4fsc-stock-price064850:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t9x0rfv109o7zduu5a21
{ "value": "064850", "scheme": "krx_code" }
{
  "value": "064850",
  "scheme": "krx_code"
}
—2026-09-15064850064850KR7064850001에프앤가이드KOSDAQ16,840원-580원-3.33%17,320원17,800원16,790원9,8581.6억원11,410,332주1921.4억원
cmu4j3t6k0rek109o1ffsdjv7fsc-stock-price064090:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t6g0rei109onamhv4n21
{ "value": "064090", "scheme": "krx_code" }
{
  "value": "064090",
  "scheme": "krx_code"
}
—2026-09-15064090064090KR7064090004인크레더블버즈KOSDAQ798원0원0.00%0원0원0원00원49,742,745주396.9억원
cmu4j41je0ulf109oka2y9x4efsc-stock-price278470:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41j90uld109oj3i0ksie1
{ "value": "278470", "scheme": "krx_code" }
{
  "value": "278470",
  "scheme": "krx_code"
}
—2026-09-15278470278470KR7278470000에이피알KOSPI361,500원-7,500원-2.03%365,500원368,500원358,000원172,703625.6억원37,438,155주13.5조원
cmu4j3t5q0re8109o4hqgu3fhfsc-stock-price063440:202609152026-09-15dayperiod2026-09-17 05:03:552026-09-17 05:03:55cmu4j3t5l0re6109o6hmswlr11
{ "value": "063440", "scheme": "krx_code" }
{
  "value": "063440",
  "scheme": "krx_code"
}
—2026-09-15063440063440KR7063440002SM Life DesignKOSDAQ998원-3원-0.30%1,001원1,009원991원59,7615971.4만원45,319,364주452.2억원
cmu4j3slq0r6b109oa16v4jh8fsc-stock-price054220:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3slk0r68109ouoiy25jm1
{ "value": "054220", "scheme": "krx_code" }
{
  "value": "054220",
  "scheme": "krx_code"
}
—2026-09-15054220054220KR7054220009비츠로시스KOSDAQ1,597원-12원-0.75%1,593원1,607원1,577원62,8559966.8만원12,590,616주201억원
cmu4j3sle0r65109oklw3dzm7fsc-stock-price054210:202609152026-09-15dayperiod2026-09-17 05:03:542026-09-17 05:03:54cmu4j3sl80r62109oqp7ujjqh1
{ "value": "054210", "scheme": "krx_code" }
{
  "value": "054210",
  "scheme": "krx_code"
}
—2026-09-15054210054210KR7054210000이랜텍KOSDAQ7,020원190원2.78%6,900원7,200원6,750원154,35610.8억원25,291,210주1775.4억원
cmu4j3trg0rmp109ofgcimgeyfsc-stock-price068290:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3trb0rmn109o7a1kpx3r1
{ "value": "068290", "scheme": "krx_code" }
{
  "value": "068290",
  "scheme": "krx_code"
}
—2026-09-15068290068290KR7068290006삼성출판사KOSPI6,170원-110원-1.75%6,330원6,330원6,150원6,9914322.7만원10,000,000주617억원
cmu4j3tr40rml109oa4d9etoqfsc-stock-price068270:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tqy0rmi109omjev6q1p1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온2026-09-15068270068270KR7068270008셀트리온KOSPI177,500원-1,300원-0.73%177,700원180,300원177,300원205,209366.5억원232,617,176주41.2조원
cmu4j3tul0rnw109ov35ssfgyfsc-stock-price069460:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tui0rnv109ov99lvkrl1
{ "value": "069460", "scheme": "krx_code" }
{
  "value": "069460",
  "scheme": "krx_code"
}
—2026-09-15069460069460KR7069460004대호에이엘KOSPI2,660원0원0.00%0원0원0원00원17,414,390주463.2억원
cmu4j3txv0rp4109o9forlo53fsc-stock-price071050:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3txp0rp3109o3cvfe1pd1
{ "value": "071050", "scheme": "krx_code" }
{
  "value": "071050",
  "scheme": "krx_code"
}
—2026-09-15071050071050KR7071050009한국금융지주KOSPI191,200원-2,500원-1.29%190,300원192,200원188,300원112,511214억원55,725,992주10.6조원
cmu4j3tsa0rn1109ovgjlgpxcfsc-stock-price068790:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3ts50rmz109oa5c45fd71
{ "value": "068790", "scheme": "krx_code" }
{
  "value": "068790",
  "scheme": "krx_code"
}
—2026-09-15068790068790KR7068790005DMSKOSDAQ6,810원-170원-2.44%6,940원7,100원6,780원20,5101.4억원22,570,224주1537억원
cmu4j3typ0rpg109ohgtdc70ffsc-stock-price071200:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tyl0rpe109or5uwa5981
{ "value": "071200", "scheme": "krx_code" }
{
  "value": "071200",
  "scheme": "krx_code"
}
—2026-09-15071200071200KR7071200000인피니트헬스케어KOSDAQ12,950원1,640원14.50%12,490원14,080원10,560원2,261,895290.3억원24,396,458주3159.3억원
cmu4j3tzk0rps109oiv9h4ay2fsc-stock-price071670:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tzf0rpq109o039dpsl91
{ "value": "071670", "scheme": "krx_code" }
{
  "value": "071670",
  "scheme": "krx_code"
}
—2026-09-15071670071670KR7071670004에이테크솔루션KOSDAQ5,020원75원1.52%4,905원5,120원4,865원16,9298471.7만원10,000,000주502억원
cmu4j3tyf0rpc109o7tasmi92fsc-stock-price071090:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tya0rpa109obcowv5001
{ "value": "071090", "scheme": "krx_code" }
{
  "value": "071090",
  "scheme": "krx_code"
}
—2026-09-15071090071090KR7071090005하이스틸KOSPI3,195원-30원-0.93%3,145원3,260원3,145원186,0695.9억원20,191,471주645.1억원
cmu4j3trz0rmx109ordqt5msufsc-stock-price068760:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3trv0rmv109ovw5crj8r1
{ "value": "068760", "scheme": "krx_code" }
{
  "value": "068760",
  "scheme": "krx_code"
}
—2026-09-15068760068760KR7068760008셀트리온제약KOSDAQ39,250원-150원-0.38%39,150원40,000원39,100원41,18416.2억원44,402,332주1.7조원
cmu4j3tpd0rlw109os6cmr8v1fsc-stock-price067900:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tp90rlv109oqe33jb6n1
{ "value": "067900", "scheme": "krx_code" }
{
  "value": "067900",
  "scheme": "krx_code"
}
—2026-09-15067900067900KR7067900001와이엔텍KOSDAQ6,000원0원0.00%5,960원6,040원5,960원14,0168402.2만원18,199,659주1091.9억원
cmu4j3u1w0rqn109o6lsy4xaqfsc-stock-price072710:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u1s0rql109ofv2we5zb1
{ "value": "072710", "scheme": "krx_code" }
{
  "value": "072710",
  "scheme": "krx_code"
}
—2026-09-15072710072710KR7072710007농심홀딩스KOSPI91,300원-1,500원-1.62%92,300원92,400원90,700원2,4872.2억원4,637,790주4234.3억원
cmu4j3u270rqr109otn2arwx2fsc-stock-price072770:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u230rqp109ous3iix531
{ "value": "072770", "scheme": "krx_code" }
{
  "value": "072770",
  "scheme": "krx_code"
}
—2026-09-15072770072770KR7072770001멤레이비티KOSDAQ785원-17원-2.12%820원820원765원187,1711.4억원41,512,098주325.8억원
cmu4j3u0p0rq8109onlp7wwwyfsc-stock-price071970:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u0k0rq6109of436v16b1
{ "value": "071970", "scheme": "krx_code" }
{
  "value": "071970",
  "scheme": "krx_code"
}
—2026-09-15071970071970KR7071970008HD현대마린엔진KOSPI49,750원-2,750원-5.24%51,200원51,400원49,300원202,204101.2억원33,921,495주1.6조원
cmu4j3twp0rop109oj63ybprlfsc-stock-price069960:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3twl0ron109on6p4qzdw1
{ "value": "069960", "scheme": "krx_code" }
{
  "value": "069960",
  "scheme": "krx_code"
}
—2026-09-15069960069960KR7069960003현대백화점KOSPI98,200원-1,000원-1.01%98,800원100,900원98,000원86,27185.8억원21,564,912주2.1조원
cmu4j3twh0rol109o1jdjm0khfsc-stock-price069920:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3twc0rok109oivdi1x211
{ "value": "069920", "scheme": "krx_code" }
{
  "value": "069920",
  "scheme": "krx_code"
}
—2026-09-15069920069920KR7069920007엑시온그룹KOSDAQ1,214원96원8.59%1,164원1,249원1,109원136,2341.6억원14,410,455주174.9억원
cmu4j3u0f0rq4109o3w9w2jp7fsc-stock-price071950:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3u0a0rq2109o6a8rfooc1
{ "value": "071950", "scheme": "krx_code" }
{
  "value": "071950",
  "scheme": "krx_code"
}
—2026-09-15071950071950KR7071950000코아스KOSPI1,789원-44원-2.40%1,800원1,820원1,752원24,9284492.9만원14,459,195주258.6억원
cmu4j3tzu0rpw109o3j3k9db0fsc-stock-price071840:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3tzp0rpu109ouk36ix9b1
{ "value": "071840", "scheme": "krx_code" }
{
  "value": "071840",
  "scheme": "krx_code"
}
—2026-09-15071840071840KR7071840003롯데하이마트KOSPI6,180원-10원-0.16%6,150원6,250원6,150원6,1753821.1만원23,607,712주1458.9억원
cmu4j3tou0rlo109owi7zvlfkfsc-stock-price067770:202609152026-09-15dayperiod2026-09-17 05:03:562026-09-17 05:03:56cmu4j3top0rln109odwc83dgj1
{ "value": "067770", "scheme": "krx_code" }
{
  "value": "067770",
  "scheme": "krx_code"
}
—2026-09-15067770067770KR7067770008세진티에스KOSDAQ2,380원-95원-3.84%2,455원2,460원2,350원37,3139039.6만원8,396,593주199.8억원
cmu4j41u80upj109op085a7asfsc-stock-price290650:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41u30uph109o5sqv17mg1
{ "value": "290650", "scheme": "krx_code" }
{
  "value": "290650",
  "scheme": "krx_code"
}
—2026-09-15290650290650KR7290650001엘앤씨바이오KOSDAQ47,150원1,150원2.50%46,400원48,100원46,400원82,81339.2억원26,969,704주1.2조원
cmu4j41tn0upb109obzz9zhi2fsc-stock-price290550:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41ti0up9109o1gfizfp01
{ "value": "290550", "scheme": "krx_code" }
{
  "value": "290550",
  "scheme": "krx_code"
}
—2026-09-15290550290550KR7290550003디케이티KOSDAQ17,190원1,210원7.57%15,810원17,850원15,730원595,448102.1억원20,001,230주3438.2억원
cmu4j41tc0up7109oyvaalto3fsc-stock-price290520:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41t80up5109o2ua7a3m31
{ "value": "290520", "scheme": "krx_code" }
{
  "value": "290520",
  "scheme": "krx_code"
}
—2026-09-15290520290520KR7290520006신도기연KOSDAQ1,568원-5원-0.32%1,573원1,573원1,503원7,9761237.3만원15,736,164주246.7억원
cmu4j41tw0upf109oj9icl2k4fsc-stock-price290560:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41ts0upd109ouotnasvn1
{ "value": "290560", "scheme": "krx_code" }
{
  "value": "290560",
  "scheme": "krx_code"
}
—2026-09-15290560290560KR7290560002파라택시스이더리움KOSDAQ1,241원-3원-0.24%1,300원1,300원1,240원91,5191.1억원22,362,730주277.5억원
cmu4j41sj0uov109ofwozpi80fsc-stock-price290090:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41se0uot109oxy6066hl1
{ "value": "290090", "scheme": "krx_code" }
{
  "value": "290090",
  "scheme": "krx_code"
}
—2026-09-15290090290090KR7290090000트윔KOSDAQ4,670원275원6.26%4,500원4,900원4,415원7,5433495.1만원7,440,568주347.4억원
cmu4j41ro0uoj109opnfq610lfsc-stock-price289170:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41rj0uoh109orp4zu3bo1
{ "value": "289170", "scheme": "krx_code" }
{
  "value": "289170",
  "scheme": "krx_code"
}
—2026-09-15289170289170KR7289170003바이오텐KONEX2,900원-380원-11.59%3,280원3,280원2,790원226.3만원3,576,689주103.7억원
cmu4j41ss0uoz109o709eowevfsc-stock-price290120:202609152026-09-15dayperiod2026-09-17 05:04:062026-09-17 05:04:06cmu4j41so0uox109objk4c5ne1
{ "value": "290120", "scheme": "krx_code" }
{
  "value": "290120",
  "scheme": "krx_code"
}
—2026-09-15290120290120KR7290120005DH오토리드KOSDAQ2,130원-30원-1.39%2,160원2,175원2,105원16,3413485.4만원15,825,177주337억원
71,811건 중 3,001–3,050← 이전61 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬