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-price2026-09-112026-09-15 05:04:24—2026-09-11102460이연제약KOSPI10,040원-50원-0.50%10,62118,586,811주1866.1억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11102710이엔에프테크놀로지KOSDAQ41,350원-2,700원-6.13%161,65514,287,836주5908억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11102940코오롱생명과학KOSDAQ14,380원-240원-1.64%40,98713,090,603주1882.4억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11102950아하KONEX1,679원-18원-1.06%3,02313,121,903주220.3억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11103140풍산KOSPI77,500원-1,300원-1.65%79,53228,024,278주2.1조원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11103230에스앤더블류KOSDAQ2,335원15원0.65%7,7487,200,000주168.1억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11103590일진전기KOSPI71,000원300원0.42%189,19047,685,390주3.3조원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11103660씨앗KONEX1,599원99원6.60%226,017,471주96.2억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11103840우양KOSDAQ1,647원8원0.49%16,34616,366,428주269.5억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104040디에스엠KOSDAQ2,390원-45원-1.85%12,00726,813,565주640.8억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104200NHN벅스KOSDAQ2,550원-25원-0.97%58,18114,827,550주378.1억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104460디와이피엔에프KOSDAQ7,070원-180원-2.48%17,82110,518,101주743.6억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104480티케이케미칼KOSDAQ1,718원-8원-0.46%111,86490,895,434주1561.5억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104540코렌텍KOSDAQ3,995원0원0.00%8,87213,407,410주535.6억원
fsc-stock-price2026-09-112026-09-15 05:04:24—2026-09-11104620노랑풍선KOSDAQ3,150원-20원-0.63%17,02616,810,552주529.5억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123330제닉KOSDAQ26,150원400원1.55%281,0017,968,680주2083.8억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123410코리아에프티KOSDAQ5,780원10원0.17%48,86927,841,064주1609.2억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123420위메이드플레이KOSDAQ6,350원20원0.32%4,89410,401,041주660.4억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123570이엠넷KOSDAQ1,652원-16원-0.96%63622,276,078주368억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123690한국화장품KOSPI6,610원330원5.25%3,441,18216,068,000주1062억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123700SJMKOSPI3,430원-5원-0.15%4,79115,604,898주535.2억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123750알톤KOSDAQ1,760원17원0.98%2,90413,819,259주243.2억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123840뉴온KOSDAQ1,745원-4원-0.23%9,62515,553,050주271.4억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123860아나패스KOSDAQ13,550원-80원-0.59%14,80412,123,415주1642.7억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123890한국자산신탁KOSPI2,530원-15원-0.59%175,136122,373,926주3096억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11124500아이티센글로벌KOSDAQ32,100원-200원-0.62%256,36023,204,527주7448.6억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11124560태웅로직스KOSDAQ1,980원10원0.51%8,41238,720,811주766.6억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11125020티씨머티리얼즈KOSDAQ6,170원110원1.82%575,11535,038,550주2161.8억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11125210아모그린텍KOSDAQ5,660원-80원-1.39%143,89516,496,790주933.7억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11125490한라캐스트KOSDAQ10,610원-460원-4.16%398,87036,502,352주3872.8억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126340비나텍KOSDAQ66,800원200원0.30%49,4607,180,414주4796.5억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126560현대퓨처넷KOSPI3,350원20원0.60%49,472109,201,040주3658.2억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126600BGF에코머티리얼즈KOSDAQ3,105원30원0.98%67,29362,766,899주1948.9억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126640화신정공KOSDAQ3,965원-350원-8.11%1,768,16635,055,910주1389.9억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126700하이비젼시스템KOSDAQ11,260원-30원-0.27%18,74814,942,112주1682.4억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126720수산인더스트리KOSPI22,350원350원1.59%23,32214,286,000주3192.9억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11126730코칩KOSDAQ21,300원2,000원10.36%2,224,1138,770,126주1868억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11127120제이에스링크KOSDAQ31,450원-1,200원-3.68%95,23837,064,567주1.1조원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11127710아시아경제KOSDAQ1,020원4원0.39%6,06344,049,210주449.3억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11127980화인써키트KOSDAQ2,630원-40원-1.50%5,08311,840,684주311.4억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11128540에코캡KOSDAQ1,119원-22원-1.93%40,24526,690,460주298.6억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11128660피제이메탈KOSDAQ2,930원-10원-0.34%14,31824,803,369주726.7억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11128820대성산업KOSPI4,280원-50원-1.15%315,52445,235,478주1936억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11128940한미약품KOSPI464,000원-17,500원-3.63%64,51212,810,991주5.9조원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11129260인터지스KOSPI1,913원2원0.10%3,44329,747,874주569억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11129890앱코KOSDAQ971원0원0.00%77,73945,545,602주442.2억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11129920대성하이텍KOSDAQ5,030원-80원-1.57%86,01816,248,696주817.3억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11130500GH신소재KOSDAQ1,914원27원1.43%7,49414,545,052주278.3억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11130580나이스디앤비KOSDAQ6,430원30원0.47%14,79315,400,000주990.2억원
fsc-stock-price2026-09-112026-09-15 05:04:26—2026-09-11130660한전산업KOSPI13,570원360원2.73%2,310,04032,600,000주4423.8억원
91,898건 중 60,901–60,950← 이전1219 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬