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-price2026-09-102026-09-11 13:49:58—2026-09-10115500케이씨에스KOSDAQ9,050원-190원-2.06%65,19812,000,000주1086억원
fsc-stock-price2026-09-102026-09-11 13:49:58—2026-09-10115530씨엔플러스KOSDAQ2,900원55원1.93%13,4618,582,055주248.8억원
fsc-stock-price2026-09-102026-09-11 13:49:59—2026-09-10115570스타플렉스KOSDAQ2,670원-30원-1.11%9,6447,984,508주213.1억원
fsc-stock-price2026-09-102026-09-11 13:49:59—2026-09-10115610이미지스KOSDAQ1,686원39원2.37%78,78711,818,769주199.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10159010아스플로KOSDAQ23,500원-700원-2.89%180,70113,334,739주3133.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10159580제로투세븐KOSDAQ2,205원10원0.46%26,47820,032,636주441.7억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10159910에코글로우KOSDAQ3,200원50원1.59%8,31610,467,097주334.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10160190하이젠알앤엠KOSDAQ21,700원-700원-3.13%263,49630,888,000주6702.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10160550NEWKOSDAQ1,015원10원1.00%7,81427,906,106주283.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10160980싸이맥스KOSDAQ23,300원-200원-0.85%87,71610,924,243주2545.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10161000애경케미칼KOSPI10,610원-300원-2.75%107,02648,648,709주5161.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10161390한국타이어앤테크놀로지KOSPI63,100원0원0.00%532,719123,875,069주7.8조원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10161580필옵틱스KOSDAQ34,200원-400원-1.16%1,148,09623,442,247주8017.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10161890한국콜마KOSPI139,400원-900원-0.64%320,31223,605,077주3.2조원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10162120루켄테크놀러지스KONEX4,000원-50원-1.23%2,07211,156,602주446.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10162300신스틸KOSDAQ2,775원10원0.36%1,737,54741,471,382주1150.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10163280에어레인KOSDAQ3,640원100원2.82%52,22813,603,078주495.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10163560동일고무벨트KOSPI5,560원-20원-0.36%11,80813,900,000주772.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10163730핑거KOSDAQ9,210원-80원-0.86%19,52612,015,717주1106.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10166090하나머티리얼즈KOSDAQ55,000원2,900원5.57%854,55319,777,674주1조원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10166480코아스템켐온KOSDAQ2,195원35원1.62%141,31552,870,376주1160.5억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10168330내츄럴엔도텍KOSDAQ2,230원45원2.06%12,80931,754,900주708.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10168360펨트론KOSDAQ13,500원330원2.51%38,53622,392,557주3022.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169330엠브레인KOSDAQ1,300원0원0.00%1,95018,316,918주238.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169670코스텍시스템KONEX5,000원100원2.04%2642,868,401주143.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170030현대공업KOSDAQ4,735원-10원-0.21%13,69915,340,000주726.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170790파이오링크KOSDAQ8,120원-60원-0.73%6,5016,397,335주519.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170900동아에스티KOSPI35,850원-500원-1.38%15,2299,727,881주3487.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170920엘티씨KOSDAQ34,800원-1,500원-4.13%147,01910,564,126주3676.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10172670에이엘티KOSDAQ11,360원370원3.37%39,0408,960,259주1017.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10173940에프엔씨엔터KOSDAQ2,100원20원0.96%13,78015,392,808주323.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10175140아고스KOSDAQ2,510원-75원-2.90%5,15824,944,253주626.1억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10175330JB금융지주KOSPI31,450원350원1.13%826,840186,521,824주5.8조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10176750듀켐바이오KOSDAQ6,100원-60원-0.97%31,75228,488,720주1737.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177350베셀KOSDAQ1,610원10원0.63%65,5899,915,851주159.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177830파버나인KOSDAQ2,175원10원0.46%11,30211,325,993주246.3억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000720현대건설KOSPI131,200원-2,400원-1.80%662,837111,355,765주14.6조원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10—아크릴KOSDAQ15,680원-630원-3.86%58,9548,030,324주1259.1억원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000810삼성화재KOSPI647,000원6,000원0.94%192,15844,647,473주28.8조원
fsc-stock-price2026-09-102026-09-11 13:49:41—2026-09-10000815삼성화재우KOSPI418,500원1,000원0.24%5,5453,007,020주1.2조원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10000890보해양조KOSPI1,368원-33원-2.36%325,79627,624,025주377.8억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10—에스엔시스KOSDAQ24,150원400원1.68%13,5279,436,564주2278.9억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10000910유니온KOSPI2,950원50원1.72%37,30215,611,619주460.5억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10000950전방KOSPI32,000원800원2.56%4451,680,000주537.6억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10000970한국주철관KOSPI6,720원30원0.45%5,96922,800,500주1532.1억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10000990DB하이텍KOSPI115,200원3,700원3.32%2,344,60443,504,588주5조원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10—에임드바이오KOSDAQ23,700원100원0.42%85,44764,671,161주1.5조원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10—CJ4우(전환)KOSPI126,300원-2,200원-1.71%3,1874,226,512주5338억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001260남광토건KOSPI7,790원-20원-0.26%50,9209,832,572주765.9억원
fsc-stock-price2026-09-102026-09-11 13:49:42—2026-09-10001290상상인증권KOSPI4,220원-280원-6.22%182,35021,667,424주914.3억원
91,898건 중 59,651–59,700← 이전1194 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬