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 05:04:21—2026-09-11089860롯데렌탈KOSPI49,300원200원0.41%43,53536,309,388주1.7조원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11089890코세스KOSDAQ26,350원50원0.19%73,49816,584,962주4370.1억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11089970브이엠KOSDAQ48,650원-1,950원-3.85%619,30526,326,765주1.2조원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11089980상아프론테크KOSDAQ14,950원-300원-1.97%11,36715,989,037주2390.3억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090080평화산업KOSPI1,004원-3원-0.30%39,70854,902,259주551.2억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090150아이윈KOSDAQ6,220원20원0.32%15,9274,187,529주260.4억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090350노루페인트KOSPI8,040원-10원-0.12%9,06820,000,000주1608억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090355노루페인트우KOSPI11,900원0원0.00%39463,126주55.1억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090360로보스타KOSDAQ78,000원-1,500원-1.89%54,5899,750,000주7605억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090370메타랩스KOSPI1,219원0원0.00%57,98327,304,689주332.8억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090410덕신이피씨KOSDAQ3,615원-50원-1.36%12,0759,216,819주333.1억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090430아모레퍼시픽KOSPI140,500원2,000원1.44%185,65358,492,759주8.2조원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090435아모레퍼시픽우KOSPI44,400원400원0.91%17,49610,557,830주4687.6억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090460비에이치KOSPI19,020원-240원-1.25%693,02933,711,538주6411.9억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090470제이스로보틱스KOSDAQ4,520원70원1.57%54,59317,476,594주789.9억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090710휴림로봇KOSDAQ6,200원-240원-3.73%904,874119,559,029주7412.6억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11090850현대이지웰KOSDAQ5,060원20원0.40%15,19422,477,903주1137.3억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091120이엠텍KOSDAQ4,715원-40원-0.84%12,36317,132,936주807.8억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091340S&K폴리텍KOSDAQ2,505원-40원-1.57%26,73911,703,721주293.1억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091440한울소재과학KOSDAQ2,790원0원0.00%203,66136,390,319주1015.2억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091580상신이디피KOSDAQ20,800원-450원-2.12%198,29213,328,219주2772.2억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091590남화토건KOSDAQ7,000원-10원-0.14%202,66211,740,000주821.8억원
fsc-stock-price2026-09-112026-09-15 05:04:21—2026-09-11091700파트론KOSDAQ5,430원0원0.00%46,90550,000,000주2715억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11091810트리니티항공KOSPI2,720원-10원-0.37%32,154102,106,091주2777.2억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11091970LSK아이로봇KOSDAQ3,915원-5원-0.13%11,2287,534,780주294.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092040아미코젠KOSDAQ934원-45원-4.60%601,71870,655,387주659.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092070디엔에프KOSDAQ11,790원-200원-1.67%13,39111,571,858주1364.3억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092130이크레더블KOSDAQ14,450원-30원-0.21%2,34212,043,600주1740.3억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092190서울바이오시스KOSDAQ7,850원-150원-1.88%101,43245,868,383주3600.6억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092200디아이씨KOSPI5,410원-210원-3.74%202,92038,888,569주2103.8억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092220KECKOSPI2,575원-30원-1.15%136,61440,152,628주1033.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092230KPX홀딩스KOSPI97,700원-2,800원-2.79%1,8674,224,646주4127.4억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092300현우산업KOSDAQ2,450원-25원-1.01%41,10420,149,871주493.6억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092440기신정기KOSPI1,980원20원1.02%9,46729,200,000주578.1억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092460한라IMSKOSDAQ16,750원140원0.84%14,47917,109,680주2865.8억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092590럭스피아KONEX620원55원9.73%17,291,098주45.2억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092600앤씨앤KOSDAQ2,365원543원29.80%506,9865,016,703주118.6억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092730네오팜KOSDAQ21,600원250원1.17%56,15516,027,989주3462억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092780DYPKOSPI3,155원5원0.16%4,80813,168,460주415.4억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092790넥스틸KOSPI14,380원10원0.07%3,306,30826,002,000주3739억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11092870엑시콘KOSDAQ29,550원400원1.37%136,88313,050,797주3856.5억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093050LFKOSPI22,350원600원2.76%16,73229,240,000주6535.1억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093190빅솔론KOSDAQ8,420원160원1.94%5,57619,238,905주1619.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093240형지엘리트KOSPI342원0원0.00%246,10861,390,259주209.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093320케이아이엔엑스KOSDAQ138,400원400원0.29%16,1044,880,000주6753.9억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093370후성KOSPI13,310원70원0.53%2,392,535107,255,330주1.4조원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093380풍강KOSDAQ3,110원-10원-0.32%12,9859,879,313주307.2억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093510엔지브이아이KONEX591원-1원-0.17%06,020,000주35.5억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093520매커스KOSDAQ27,050원400원1.50%17,98711,901,837주3219.4억원
fsc-stock-price2026-09-112026-09-15 05:04:22—2026-09-11093640케이알엠KOSDAQ4,590원-160원-3.37%16,28932,843,716주1507.5억원
91,898건 중 61,601–61,650← 이전1233 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬