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-price2026-09-092026-09-10 13:49:43—2026-09-09003090대웅KOSPI16,430원-310원-1.85%47,71858,141,980주9552.7억원
fsc-stock-price2026-09-092026-09-10 13:49:43—2026-09-09—대신밸류리츠KOSPI3,900원-50원-1.27%15,42859,780,000주2331.4억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001465BYC우KOSPI26,650원-350원-1.30%3,7522,153,850주574억원
fsc-stock-price2026-09-092026-09-10 13:49:42—2026-09-09001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09354200엔젠바이오KOSDAQ1,371원-19원-1.37%57,3148,936,583주122.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09354390바스칸바이오제약KONEX3,595원25원0.70%197,018,247주252.3억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09355390크라우드웍스KOSDAQ1,299원-18원-1.37%124,85315,874,344주206.2억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09356680엑스게이트KOSDAQ12,610원1,010원8.71%5,306,89128,543,492주3599.3억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09356860티엘비KOSDAQ38,000원850원2.29%589,17623,701,260주9006.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09356890싸이버원KOSDAQ2,330원-10원-0.43%6,75611,953,825주278.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357120코람코라이프인프라리츠KOSPI4,105원35원0.86%44,21597,335,354주3995.6억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357230에이치피오KOSDAQ2,075원-40원-1.89%20,45141,293,476주856.8억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357250미래에셋맵스리츠KOSPI1,891원-14원-0.73%19,63824,995,105주472.6억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357430마스턴프리미어리츠KOSPI984원4원0.41%18,58330,505,307주300.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357550석경에이티KOSDAQ33,000원-500원-1.49%4,0485,455,000주1800.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357580아모센스KOSDAQ5,370원340원6.76%105,12111,789,762주633.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357780솔브레인KOSDAQ338,000원12,500원3.84%26,8377,778,566주2.6조원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09357880SKAIKOSDAQ1,866원83원4.66%1,271,86254,182,120주1011억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09358570지아이이노베이션KOSDAQ8,470원50원0.59%290,41464,516,006주5464.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09359090씨엔알리서치KOSDAQ1,985원1원0.05%11,92711,494,143주228.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09360070탑머티리얼KOSDAQ8,600원200원2.38%24,7968,192,043주704.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09360350코셈KOSDAQ5,120원-30원-0.58%5,3865,437,970주278.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09361390제노코KOSDAQ12,270원10원0.08%13,7679,736,381주1194.6억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09361570알비더블유KOSDAQ1,540원-38원-2.41%7,73628,743,291주442.6억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09361610SK아이이테크놀로지KOSPI17,770원1,520원9.35%1,249,06081,787,100주1.4조원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09361670삼영에스앤씨KOSDAQ3,535원5원0.14%1,5215,667,658주200.3억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09456010아이씨티케이KOSDAQ15,400원500원3.36%242,32314,502,350주2233.3억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09456070이엔셀KOSDAQ5,480원-110원-1.97%21,69611,029,517주604.4억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09456160지투지바이오KOSDAQ35,000원-2,250원-6.04%191,90716,629,426주5820.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09456190큐라켐KONEX7,210원0원0.00%01,834,286주132.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09456570아이엠지티KONEX14,150원-140원-0.98%2055,264,804주744.9억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09457190이수스페셜티케미컬KOSPI68,100원3,700원5.75%117,72930,218,872주2조원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09457370한켐KOSDAQ7,800원190원2.50%110,2268,067,134주629.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09457550우진엔텍KOSDAQ14,660원300원2.09%213,7159,318,958주1366.1억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09457600벡트KOSDAQ4,795원35원0.74%146,27013,707,500주657.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09458350에스팀KOSDAQ3,130원-20원-0.63%36,7618,683,200주271.7억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09458650성우KOSDAQ7,860원160원2.08%4,31115,045,670주1182.5억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09458870씨어스KOSDAQ23,200원400원1.75%107,31838,345,362주8896.1억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09459100위츠KOSDAQ4,095원15원0.37%8,43713,466,100주551.4억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09459510나우로보틱스KOSDAQ14,400원20원0.14%18,95112,978,382주1868.8억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09459550알트KOSDAQ2,620원-85원-3.14%3,138,75425,220,761주660.7억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460470아이빔테크놀로지KOSDAQ2,815원5원0.18%8,65715,119,370주425.6억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460850동국씨엠KOSPI5,170원40원0.78%33,33229,898,656주1545.7억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460860동국제강KOSPI10,400원140원1.36%134,83249,608,017주5159.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460870에스엠씨지KOSDAQ2,770원-10원-0.36%26,07720,073,304주556억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460930현대힘스KOSDAQ13,960원690원5.20%335,83135,510,671주4957.2억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09460940피앤에스로보틱스KOSDAQ5,050원50원1.00%21,98113,455,280주679.4억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09461030아이엠비디엑스KOSDAQ2,830원5원0.18%12,72414,334,517주405.6억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09461300아이스크림미디어KOSDAQ19,050원90원0.47%28,54813,333,933주2540.1억원
fsc-stock-price2026-09-092026-09-10 13:50:09—2026-09-09462310뉴키즈온KOSDAQ3,790원-10원-0.26%18,3887,898,605주299.3억원
89,026건 중 54,601–54,650← 이전1093 / 1781 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬