Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↑종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08118000메타케어KOSPI1,286원-36원-2.72%15,68222,055,785주283.6억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08118990모트렉스KOSDAQ6,110원-90원-1.45%77,81024,537,371주1499.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08119500포메탈KOSDAQ2,455원-30원-1.21%17,15811,847,232주290.8억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08119610인터로조KOSDAQ14,300원150원1.06%51,82511,413,747주1632.1억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08119830아이텍KOSDAQ6,190원110원1.81%95,88026,538,536주1642.7억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08119850지엔씨에너지KOSDAQ44,800원300원0.67%1,375,08116,448,909주7369.1억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08120030조선선재KOSPI83,800원-100원-0.12%2941,257,651주1053.9억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08120110코오롱인더KOSPI55,100원-100원-0.18%279,86929,946,032주1.6조원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08120115코오롱인더우KOSPI25,200원150원0.60%8,6872,767,860주697.5억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08120240대정화금KOSDAQ14,760원-20원-0.14%8,6677,190,391주1061.3억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121060유니포인트KONEX700원-3원-0.43%145,193,783주36.3억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121440골프존홀딩스KOSDAQ8,000원-50원-0.62%98,54942,836,818주3426.9억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121600나노신소재KOSDAQ46,250원-1,050원-2.22%30,98212,262,191주5671.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121800비덴트KOSDAQ3,320원0원0.00%077,201,611주2563억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121850코이즈KOSDAQ200원-65원-24.53%1,371,6825,056,999주10.1억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08121890에스디시스템KOSDAQ2,595원-255원-8.95%224,82613,291,446주344.9억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122310제노레이KOSDAQ3,275원-25원-0.76%1,61414,553,844주476.6억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122350삼기KOSDAQ1,709원-33원-1.89%539,96238,339,428주655.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122450KXKOSDAQ2,660원-5원-0.19%15,66844,819,834주1192.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122640예스티KOSDAQ29,000원1,550원5.65%588,25721,651,325주6278.8억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122690서진오토모티브KOSDAQ1,647원-23원-1.38%23,72023,079,166주380.1억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122830원포유KONEX1,323원-12원-0.90%11,39332,751,985주433.3억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122870와이지엔터테인먼트KOSDAQ43,450원-150원-0.34%121,63118,691,049주8121.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122900아이마켓코리아KOSPI8,110원-60원-0.73%33,71133,428,840주2711억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08122990와이솔KOSDAQ6,300원70원1.12%43,71525,648,079주1615.8억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08123010MSDIKOSDAQ2,560원30원1.19%93,12420,215,767주517.5억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08123040엠에스오토텍KOSDAQ1,677원-29원-1.70%58,25862,628,299주1050.2억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08123330제닉KOSDAQ27,650원-700원-2.47%506,3637,968,680주2203.3억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08123410코리아에프티KOSDAQ5,760원-160원-2.70%48,22127,841,064주1603.6억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08123420위메이드플레이KOSDAQ6,320원50원0.80%8,78810,401,041주657.3억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08191420테고사이언스KOSDAQ7,480원-60원-0.80%1,9668,108,834주606.5억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215000골프존KOSDAQ36,000원-350원-0.96%10,1856,275,415주2259.1억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215090솔디펜스KOSDAQ1,443원133원10.15%281,06723,155,661주334.1억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215100로보로보KOSDAQ4,150원0원0.00%81,04220,348,454주844.4억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215200메가스터디교육KOSDAQ34,950원50원0.14%26,57910,365,216주3622.6억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215360우리산업KOSDAQ6,320원-130원-2.02%14,1789,132,163주577.1억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215380콜마바이오텍KOSDAQ2,110원-35원-1.63%18,78716,829,576주355.1억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215480토박스코리아KOSDAQ2,085원-5원-0.24%9,61310,740,000주223.9억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215570크로넥스KONEX650원-50원-7.14%1,6666,660,151주43.2억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215600신라젠KOSDAQ2,365원-25원-1.05%1,029,448138,553,564주3276.7억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08215790이노인스트루먼트KOSDAQ660원10원1.54%4,688,28640,283,149주265.8억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08216050인크로스KOSDAQ5,110원-50원-0.97%10,15312,198,622주623.3억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08216080제테마KOSDAQ6,550원-30원-0.46%174,44537,287,099주2442.3억원
fsc-stock-price2026-09-082026-09-09 13:50:19—2026-09-08216400인바이츠바이오코아KONEX1,694원86원5.35%1,4927,711,315주130.6억원
fsc-stock-price2026-09-082026-09-09 13:50:13—2026-09-08125210아모그린텍KOSDAQ5,480원-80원-1.44%49,51816,496,790주904억원
fsc-stock-price2026-09-082026-09-09 13:50:14—2026-09-08125490한라캐스트KOSDAQ10,500원-430원-3.93%700,84336,502,352주3832.7억원
fsc-stock-price2026-09-082026-09-09 13:50:14—2026-09-08126340비나텍KOSDAQ62,200원-2,000원-3.12%120,5737,180,414주4466.2억원
fsc-stock-price2026-09-082026-09-09 13:50:14—2026-09-08126560현대퓨처넷KOSPI3,370원-20원-0.59%25,948109,201,040주3680억원
fsc-stock-price2026-09-082026-09-09 13:50:14—2026-09-08126600BGF에코머티리얼즈KOSDAQ2,890원-35원-1.20%31,41362,766,899주1813.9억원
86,156건 중 52,201–52,250← 이전1045 / 1724 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬