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
cmu4j3yp70ti9109odgp830amfsc-stock-price187420:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yp20ti7109o9x25cq2f1
{ "value": "187420", "scheme": "krx_code" }
{
  "value": "187420",
  "scheme": "krx_code"
}
—2026-09-15187420187420KR7187420005HLB제넥스KOSDAQ1,793원33원1.88%1,759원1,793원1,738원63,2541.1억원32,644,947주585.3억원
cmu4j3l410myp109offbxj1fwfsc-stock-price003470:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3l3w0mym109ovrzrrpjd1
{ "value": "003470", "scheme": "krx_code" }
{
  "value": "003470",
  "scheme": "krx_code"
}
—2026-09-15003470003470KR7003470002유안타증권KOSPI4,740원-25원-0.52%4,760원4,810원4,700원355,29216.9억원192,680,102주9133억원
cmu4j3zdx0tr9109ocbe0z9vnfsc-stock-price208140:202609152026-09-15dayperiod2026-09-17 05:04:032026-09-17 05:04:03cmu4j3zds0tr7109oz5c1e6jc1
{ "value": "208140", "scheme": "krx_code" }
{
  "value": "208140",
  "scheme": "krx_code"
}
—2026-09-15208140208140KR7208140004정다운KOSDAQ2,260원-25원-1.09%2,290원2,300원2,260원10,8752474.3만원32,684,246주738.6억원
cmu4j3lcs0n3m109ox3gcqlhsfsc-stock-price003960:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lcn0n3i109ox97s767v1
{ "value": "003960", "scheme": "krx_code" }
{
  "value": "003960",
  "scheme": "krx_code"
}
—2026-09-15003960003960KR7003960002사조대림KOSPI28,650원-300원-1.04%28,900원29,000원28,600원8482433.5만원9,164,467주2625.6억원
cmu4j40590u1u109octwgs5wsfsc-stock-price227420:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40530u1s109oa8umv4hf1
{ "value": "227420", "scheme": "krx_code" }
{
  "value": "227420",
  "scheme": "krx_code"
}
—2026-09-15227420227420KR7227420007도부KONEX760원-133원-14.89%760원760원760원1760원38,044,510주289.1억원
cmu4j3ywf0tkp109osl6gqa51fsc-stock-price192440:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3ywb0tkn109o0newepd41
{ "value": "192440", "scheme": "krx_code" }
{
  "value": "192440",
  "scheme": "krx_code"
}
—2026-09-15192440192440KR7192440006슈피겐코리아KOSDAQ30,100원150원0.50%29,950원30,450원29,450원4,0091.2억원6,216,363주1871.1억원
cmu4j3yoc0thx109o1npvstx7fsc-stock-price186230:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yo80thv109oiwneb5vx1
{ "value": "186230", "scheme": "krx_code" }
{
  "value": "186230",
  "scheme": "krx_code"
}
—2026-09-15186230186230KR7186230009그린플러스KOSDAQ3,250원5원0.15%3,260원3,265원3,135원18,2075807.8만원10,920,188주354.9억원
cmu4j40840u2y109o0cgllh3pfsc-stock-price229640:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j407z0u2w109op8rvno4c1
{ "value": "229640", "scheme": "krx_code" }
{
  "value": "229640",
  "scheme": "krx_code"
}
—2026-09-15229640229640KR7229640008LS에코에너지KOSPI49,850원1,700원3.53%48,200원51,900원46,950원138,61669억원30,624,879주1.5조원
cmu4j40990u3f109o6y7fzt7afsc-stock-price232680:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40950u3d109ozlr35qbx1
{ "value": "232680", "scheme": "krx_code" }
{
  "value": "232680",
  "scheme": "krx_code"
}
—2026-09-15232680232680KR7232680009라온로보틱스KOSDAQ9,150원-20원-0.22%9,200원9,640원9,010원90,4058.4억원13,257,500주1213억원
cmu4j407i0u2q109o8ik3g3x3fsc-stock-price229000:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j407f0u2p109ouwli6hvq1
{ "value": "229000", "scheme": "krx_code" }
{
  "value": "229000",
  "scheme": "krx_code"
}
—2026-09-15229000229000KR7229000005젠큐릭스KOSDAQ1,957원0원0.00%0원0원0원00원23,428,165주458.4억원
cmu4j40ae0u3v109olc4wpyp3fsc-stock-price234030:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40a90u3s109oh62lecyy1
{ "value": "234030", "scheme": "krx_code" }
{
  "value": "234030",
  "scheme": "krx_code"
}
—2026-09-15234030234030KR7234030005싸이닉솔루션KOSDAQ2,870원70원2.50%2,800원2,920원2,790원40,0881.1억원23,605,000주677.4억원
cmu4j3kzw0mwh109o38hd2r1xfsc-stock-price003120:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3kzt0mwf109ozg8wzkg31
{ "value": "003120", "scheme": "krx_code" }
{
  "value": "003120",
  "scheme": "krx_code"
}
—2026-09-15003120003120KR7003120003일성아이에스KOSPI22,100원50원0.23%21,950원22,350원21,800원6,2761.4억원13,300,000주2939.3억원
cmu4j409t0u3n109oe0a7q3zdfsc-stock-price233250:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j409p0u3k109ompm1bw4e1
{ "value": "233250", "scheme": "krx_code" }
{
  "value": "233250",
  "scheme": "krx_code"
}
—2026-09-15233250233250KR7233250000메디안디노스틱KONEX4,800원0원0.00%4,800원4,800원4,800원14,800원1,746,534주83.8억원
cmu4j406y0u2j109oerzu42aufsc-stock-price228760:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j406u0u2g109o9e2blu4d1
{ "value": "228760", "scheme": "krx_code" }
{
  "value": "228760",
  "scheme": "krx_code"
}
—2026-09-15228760228760KR7228760005지노믹트리KOSDAQ10,130원50원0.50%10,030원10,390원10,000원43,7044.4억원24,859,202주2518.2억원
cmu4j3kzd0mw6109oqeq92bchfsc-stock-price0030R0:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3kz80mw4109ouyhk5bb41——2026-09-150030R0—KR70030R0007대신밸류리츠KOSPI3,825원-5원-0.13%3,865원3,915원3,725원30,5631.1억원59,780,000주2286.5억원
cmu4j3ksz0msj109ocp5k6xk3fsc-stock-price002790:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3ksw0msh109o2wl9r8lt1
{ "value": "002790", "scheme": "krx_code" }
{
  "value": "002790",
  "scheme": "krx_code"
}
—2026-09-15002790002790KR7002790004아모레퍼시픽홀딩스KOSPI26,300원-200원-0.75%26,100원27,100원26,000원103,28827.3억원76,458,180주2조원
cmu4j40cg0u4n109ompgeb3pgfsc-stock-price234920:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40cb0u4l109okzdpvkey1
{ "value": "234920", "scheme": "krx_code" }
{
  "value": "234920",
  "scheme": "krx_code"
}
—2026-09-15234920234920KR7234920007자이글KOSDAQ5,310원0원0.00%0원0원0원00원13,530,910주718.4억원
cmu4j3l070mwn109ovtnda9dcfsc-stock-price003160:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3l030mwl109ohy6wbz3x1
{ "value": "003160", "scheme": "krx_code" }
{
  "value": "003160",
  "scheme": "krx_code"
}
—2026-09-15003160003160KR7003160009디아이KOSPI29,700원350원1.19%29,100원30,800원28,850원360,587108.8억원28,300,000주8405.1억원
cmu4j3z040tlx109oehcr47dtfsc-stock-price196170:202609152026-09-15dayperiod2026-09-17 05:04:022026-09-17 05:04:02cmu4j3yzx0tlv109oj9dz5tgs1
{ "value": "196170", "scheme": "krx_code" }
{
  "value": "196170",
  "scheme": "krx_code"
}
—2026-09-15196170196170KR7196170005알테오젠KOSDAQ260,000원0원0.00%262,000원267,500원258,500원279,544732.2억원69,655,133주18.1조원
cmu4j3kyg0mvo109ow9mg596ffsc-stock-price003075:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3kyb0mvl109o0joe5i2x1
{ "value": "003075", "scheme": "krx_code" }
{
  "value": "003075",
  "scheme": "krx_code"
}
—2026-09-15003075003075KR7003071008코오롱글로벌우KOSPI13,470원-60원-0.44%13,400원13,470원13,250원88118.2만원740,737주99.7억원
cmu4j40c60u4j109o9jyvyc0ffsc-stock-price234690:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40c10u4h109otnvy94zb1
{ "value": "234690", "scheme": "krx_code" }
{
  "value": "234690",
  "scheme": "krx_code"
}
—2026-09-15234690234690KR7234690006녹십자웰빙KOSDAQ9,430원-80원-0.84%9,480원9,490원9,270원136,56412.8억원17,963,290주1693.9억원
cmu4j3kxj0mv6109oc64mrnz4fsc-stock-price003030:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3kxe0mv3109o4c7p42ky1
{ "value": "003030", "scheme": "krx_code" }
{
  "value": "003030",
  "scheme": "krx_code"
}
—2026-09-15003030003030KR7003030004세아제강지주KOSPI104,600원-400원-0.38%104,600원107,200원103,300원9,89010.4억원4,141,657주4332.1억원
cmu4j3z4s0tnp109oud9zirjofsc-stock-price199820:202609152026-09-15dayperiod2026-09-17 05:04:032026-09-17 05:04:03cmu4j3z4o0tnn109ow11xo54p1
{ "value": "199820", "scheme": "krx_code" }
{
  "value": "199820",
  "scheme": "krx_code"
}
—2026-09-15199820199820KR7199820002제일일렉트릭KOSDAQ7,340원-20원-0.27%7,240원7,460원7,220원75,9385.5억원22,220,000주1630.9억원
cmu4j3l4n0mz1109onaidy11bfsc-stock-price003480:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3l4i0myz109o8v2jr3vz1
{ "value": "003480", "scheme": "krx_code" }
{
  "value": "003480",
  "scheme": "krx_code"
}
—2026-09-15003480003480KR7003480001한진중공업홀딩스KOSPI4,725원30원0.64%4,695원4,750원4,690원18,1368534.1만원29,529,812주1395.2억원
cmu4j3l570mzd109oxvd35t3sfsc-stock-price003495:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:44cmu4j3l530mza109on5aahhc71
{ "value": "003495", "scheme": "krx_code" }
{
  "value": "003495",
  "scheme": "krx_code"
}
—2026-09-15003495003495KR7003491008대한항공우KOSPI21,850원-100원-0.46%21,900원21,950원21,800원4761039.4만원1,110,791주242.7억원
cmu4j3l640mzv109osdzbev7zfsc-stock-price003535:202609152026-09-15dayperiod2026-09-17 05:03:442026-09-17 05:03:45cmu4j3l5x0mzs109owi18khue1
{ "value": "003535", "scheme": "krx_code" }
{
  "value": "003535",
  "scheme": "krx_code"
}
—2026-09-15003535003535KR7003531001한화투자증권우KOSPI6,620원10원0.15%6,610원6,630원6,450원14,0109148만원4,800,000주317.7억원
cmu4j3l6t0n09109ozhd5x0r5fsc-stock-price003545:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l6o0n06109ors5yc4ls1
{ "value": "003545", "scheme": "krx_code" }
{
  "value": "003545",
  "scheme": "krx_code"
}
—2026-09-15003545003545KR7003541000대신증권우KOSPI20,250원-250원-1.22%20,500원20,600원20,250원33,5006.8억원24,383,334주4937.6억원
cmu4j3l7d0n0k109olqair8udfsc-stock-price003550:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l790n0i109ojftghaqr1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG2026-09-15003550003550KR7003550001LGKOSPI114,300원1,100원0.97%111,900원116,700원111,700원247,684284.6억원151,192,004주17.2조원
cmu4j3l820n0y109o7v61vd8cfsc-stock-price003570:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l7x0n0u109omyu92yfp1
{ "value": "003570", "scheme": "krx_code" }
{
  "value": "003570",
  "scheme": "krx_code"
}
—2026-09-15003570003570KR7003570009SNT다이내믹스KOSPI27,600원-650원-2.30%28,250원28,350원27,500원23,3886.5억원33,252,697주9177.7억원
cmu4j3l970n1m109ovqh88wasfsc-stock-price003650:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l920n1i109oppibazta1
{ "value": "003650", "scheme": "krx_code" }
{
  "value": "003650",
  "scheme": "krx_code"
}
—2026-09-15003650003650KR7003650009미창석유KOSPI131,000원1,200원0.92%129,200원131,500원129,200원6808871.1만원1,739,672주2278.9억원
cmu4j3ze80trd109ojpm8y0pqfsc-stock-price208350:202609152026-09-15dayperiod2026-09-17 05:04:032026-09-17 05:04:03cmu4j3ze30trb109ozokbe4jn1
{ "value": "208350", "scheme": "krx_code" }
{
  "value": "208350",
  "scheme": "krx_code"
}
—2026-09-15208350208350KR7208350009지란지교시큐리티KOSDAQ2,990원-60원-1.97%3,100원3,105원2,975원5,1511565.1만원8,101,570주242.2억원
cmu4j3ldr0n45109oyyldjqzifsc-stock-price004020:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ldm0n43109ox7tsj8ca1
{ "value": "004020", "scheme": "krx_code" }
{
  "value": "004020",
  "scheme": "krx_code"
}
—2026-09-15004020004020KR7004020004현대제철KOSPI35,150원2,150원6.52%32,750원37,200원32,750원1,740,710620.2억원133,445,785주4.6조원
cmu4j3zg60ts5109ov4cbq912fsc-stock-price209640:202609152026-09-15dayperiod2026-09-17 05:04:032026-09-17 05:04:03cmu4j3zg20ts3109ofmuev4ti1
{ "value": "209640", "scheme": "krx_code" }
{
  "value": "209640",
  "scheme": "krx_code"
}
—2026-09-15209640209640KR7209640002와이제이링크KOSDAQ3,070원20원0.66%3,095원3,110원3,015원41,8181.2억원28,443,146주873.2억원
cmu4j3lap0n2h109oiwzcrajefsc-stock-price003780:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lak0n2d109og4wx5c3a1
{ "value": "003780", "scheme": "krx_code" }
{
  "value": "003780",
  "scheme": "krx_code"
}
—2026-09-15003780003780KR7003780004진양산업KOSPI3,915원0원0.00%3,915원3,935원3,875원84,6443.3억원13,000,000주508.9억원
cmu4j3lkl0n7h109o1at3aihlfsc-stock-price004380:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lkg0n7e109o3f0t4flr1
{ "value": "004380", "scheme": "krx_code" }
{
  "value": "004380",
  "scheme": "krx_code"
}
—2026-09-15004380004380KR7004380002삼익THKKOSPI7,620원20원0.26%7,710원7,840원7,520원14,6701.1억원20,700,000주1577.3억원
cmu4j3ll80n7u109o626jzkf7fsc-stock-price004415:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ll20n7q109oxor6f3bb1
{ "value": "004415", "scheme": "krx_code" }
{
  "value": "004415",
  "scheme": "krx_code"
}
—2026-09-15004415004415KR7004411005서울식품우KOSPI4,630원-85원-1.80%4,720원4,720원4,560원2,8331317.7만원222,450주10.2억원
cmu4j3lq00nam109oxvheydpmfsc-stock-price004800:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lpv0nai109ow2zzz1271
{ "value": "004800", "scheme": "krx_code" }
{
  "value": "004800",
  "scheme": "krx_code"
}
—2026-09-15004800004800KR7004800009효성KOSPI153,700원-3,600원-2.29%156,500원157,600원152,500원36,13755.7억원16,740,407주2.5조원
cmu4j3lr30nb9109ojc3qwvl0fsc-stock-price004870:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lqz0nb7109ofkwxme1q1
{ "value": "004870", "scheme": "krx_code" }
{
  "value": "004870",
  "scheme": "krx_code"
}
—2026-09-15004870004870KR7004870002티웨이홀딩스KOSPI1,086원-13원-1.18%1,091원1,117원1,060원26,3232882.1만원22,632,698주245.7억원
cmu4j400z0u07109o2xcjub54fsc-stock-price224110:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j400u0u05109orxx26bjl1
{ "value": "224110", "scheme": "krx_code" }
{
  "value": "224110",
  "scheme": "krx_code"
}
—2026-09-15224110224110KR7224110007에이텍모빌리티KOSDAQ8,660원0원0.00%8,450원8,800원8,450원1,6381408.8만원5,080,386주439.9억원
cmu4j3ls80nbx109o1yvjj94zfsc-stock-price004960:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ls30nbu109oohlsqmpy1
{ "value": "004960", "scheme": "krx_code" }
{
  "value": "004960",
  "scheme": "krx_code"
}
—2026-09-15004960004960KR7004960001한신공영KOSPI11,690원-100원-0.85%11,790원11,820원11,510원9,6011.1억원11,570,702주1352.6억원
cmu4j3lsr0nc9109o2p73tm88fsc-stock-price004980:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lsn0nc6109os4m6a3cq1
{ "value": "004980", "scheme": "krx_code" }
{
  "value": "004980",
  "scheme": "krx_code"
}
—2026-09-15004980004980KR7004980009성신양회KOSPI8,130원-160원-1.93%8,300원8,300원8,120원28,9542.3억원24,516,073주1993.1억원
cmu4j3ltb0ncl109o0xjqlp5qfsc-stock-price004990:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lt80nci109oghxrkzed1
{ "value": "004990", "scheme": "krx_code" }
{
  "value": "004990",
  "scheme": "krx_code"
}
—2026-09-15004990004990KR7004990008롯데지주KOSPI24,950원-400원-1.58%25,150원25,400원24,750원102,17225.5억원99,663,776주2.4조원
cmu4j3ltw0ncx109o8efkn9kvfsc-stock-price005010:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3ltt0ncu109o6lxrtnz71
{ "value": "005010", "scheme": "krx_code" }
{
  "value": "005010",
  "scheme": "krx_code"
}
—2026-09-15005010005010KR7005010004휴스틸KOSPI3,915원-90원-2.25%3,970원3,995원3,880원319,02112.5억원56,188,075주2199.7억원
cmu4j3lui0nd9109odf76af1ofsc-stock-price005070:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3luc0nd6109oghnr78c71
{ "value": "005070", "scheme": "krx_code" }
{
  "value": "005070",
  "scheme": "krx_code"
}
—2026-09-15005070005070KR7005070008코스모신소재KOSPI41,250원2,000원5.10%39,450원41,850원39,150원111,56345.5억원33,214,571주1.3조원
cmu4j3l8w0n1f109ovs7qwospfsc-stock-price003620:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l8t0n1d109ov3n4enlk1
{ "value": "003620", "scheme": "krx_code" }
{
  "value": "003620",
  "scheme": "krx_code"
}
—2026-09-15003620003620KR7003620002KG모빌리티KOSPI2,620원-10원-0.38%2,635원2,665원2,610원341,4838.9억원202,374,912주5302.2억원
cmu4j3la20n23109owh95t8h4fsc-stock-price003690:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3l9x0n21109omelcpycm1
{ "value": "003690", "scheme": "krx_code" }
{
  "value": "003690",
  "scheme": "krx_code"
}
—2026-09-15003690003690KR7003690005코리안리KOSPI15,020원-160원-1.05%15,170원15,300원14,980원160,47824.1억원176,721,031주2.6조원
cmu4j40ga0u63109ohqbl18z5fsc-stock-price238490:202609152026-09-15dayperiod2026-09-17 05:04:042026-09-17 05:04:04cmu4j40g50u61109odyv3c6tb1
{ "value": "238490", "scheme": "krx_code" }
{
  "value": "238490",
  "scheme": "krx_code"
}
—2026-09-15238490238490KR7238490007힘스KOSDAQ2,250원20원0.90%2,230원2,320원2,230원3,481804.8만원11,312,236주254.5억원
cmu4j3lbl0n2y109o7ezfo673fsc-stock-price003830:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lbg0n2w109o4cg30xen1
{ "value": "003830", "scheme": "krx_code" }
{
  "value": "003830",
  "scheme": "krx_code"
}
—2026-09-15003830003830KR7003830007대한화섬KOSPI114,100원0원0.00%116,700원116,900원112,000원1601808.6만원1,328,000주1515.2억원
cmu4j3lc60n3a109oon8wcz40fsc-stock-price003920:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lc10n37109o5loo0eiz1
{ "value": "003920", "scheme": "krx_code" }
{
  "value": "003920",
  "scheme": "krx_code"
}
—2026-09-15003920003920KR7003920006남양유업KOSPI43,150원0원0.00%43,000원43,750원42,550원1,7037322.9만원5,673,447주2448억원
cmu4j3ld30n3s109o1dm2pz6efsc-stock-price0039P0:202609152026-09-15dayperiod2026-09-17 05:03:452026-09-17 05:03:45cmu4j3lcy0n3o109op8yvm9or1——2026-09-150039P0—KR70039P0000매드업KOSDAQ8,230원-320원-3.74%8,580원8,900원8,170원1,346,158114.6억원18,807,400주1547.8억원
71,811건 중 3,151–3,200← 이전64 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬