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 05:04:15신한지주2026-09-11055550신한지주KOSPI112,900원2,600원2.36%1,026,137469,450,239주53조원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056080유진로봇KOSDAQ12,230원-20원-0.16%175,14038,235,486주4676.1억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056090시지메드텍KOSDAQ1,190원0원0.00%0103,259,036주1228.7억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056190SFAKOSDAQ24,700원-450원-1.79%62,80135,908,760주8869.4억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056360코위버KOSDAQ5,400원150원2.86%214,9679,796,800주529억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056700신화인터텍KOSDAQ1,433원4원0.28%56,30729,135,091주417.5억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11056730CNT85KOSDAQ1,289원-1원-0.08%5,14914,822,237주191억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11057030YBM넷KOSDAQ2,105원0원0.00%4,87616,312,697주343.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11057540옴니시스템KOSDAQ593원-10원-1.66%152,39059,394,268주352.2억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11057680티사이언티픽KOSDAQ1,718원-8원-0.46%49,78915,792,909주271.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058110멕아이씨에스KOSDAQ1,580원0원0.00%41,36116,050,530주253.5억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058400KNNKOSDAQ6,240원40원0.65%12,21513,242,972주826.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058430포스코스틸리온KOSPI4,865원5원0.10%254,89660,000,000주2919억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058450한주에이알티KOSDAQ1,335원-65원-4.64%25,2755,397,972주72억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058470리노공업KOSDAQ66,400원-2,900원-4.18%567,02476,211,850주5조원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058610에스피지KOSDAQ96,800원-600원-0.62%406,91922,177,360주2.1조원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058630엠게임KOSDAQ4,045원-35원-0.86%14,23218,772,574주759.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058650세아홀딩스KOSPI133,800원200원0.15%1,6654,242,236주5676.1억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058730다스코KOSPI3,315원-45원-1.34%357,42020,251,251주671.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058820CMG제약KOSDAQ600원-5원-0.83%352,103148,123,556주888.7억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058860KTisKOSPI2,555원-5원-0.20%12,56934,802,000주889.1억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11058970엠로KOSDAQ16,030원280원1.78%36,44412,362,794주1981.7억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059090미코KOSDAQ20,600원1,240원6.40%577,74133,416,778주6883.8억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059100아이컴포넌트KOSDAQ6,710원-50원-0.74%8,9887,070,860주474.4억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059120아진엑스텍KOSDAQ6,900원-140원-1.99%240,46018,310,066주1263.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059180엔더블유시KONEX3,985원0원0.00%05,314,090주211.7억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059210메타바이오메드KOSDAQ3,855원-35원-0.90%67,84627,171,445주1047.4억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11059270해성에어로보틱스KOSDAQ5,220원-160원-2.97%56,79111,165,299주582.8억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060150인선이엔티KOSDAQ2,955원-5원-0.17%10,74345,563,612주1346.4억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060230제이케이시냅스KOSDAQ1,276원-3원-0.23%80,85119,545,218주249.3억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060250NHN KCPKOSDAQ14,490원-290원-1.96%199,02240,160,611주5819.2억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060260뉴보텍KOSDAQ998원7원0.71%7,25813,342,356주133.1억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060280큐렉소KOSDAQ8,020원-150원-1.84%119,80541,259,790주3309억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-110603103SKOSDAQ1,166원3원0.26%75,98953,059,040주618.6억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060370LS마린솔루션KOSDAQ32,300원-100원-0.31%55,10552,238,854주1.6조원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060380동양에스텍KOSDAQ1,265원-18원-1.40%8,14019,700,000주249.2억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060480국일신동KOSDAQ1,582원-59원-3.60%43,27811,090,000주175.4억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060540에스에이티KOSDAQ1,441원28원1.98%109,87226,132,934주376.5억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060560HC홈센타KOSDAQ1,940원-9원-0.46%3,56725,388,001주492.5억원
fsc-stock-price2026-09-112026-09-15 05:04:15—2026-09-11060570드림어스컴퍼니KOSDAQ5,040원140원2.86%305,59314,820,314주746.9억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11060590씨티씨바이오KOSDAQ3,100원5원0.16%26,27224,181,020주749.6억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11060720KH바텍KOSDAQ10,780원-150원-1.37%61,24123,677,442주2552.4억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11060850영림원소프트랩KOSDAQ4,555원15원0.33%6,9648,131,000주370.3억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11060900에이전트AIKOSDAQ3,355원-55원-1.61%49,7666,543,786주219.5억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11060980HL홀딩스KOSPI39,900원-200원-0.50%12,0678,956,347주3573.5억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11061040알에프텍KOSDAQ7,250원0원0.00%1,1429,048,223주655.9억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11061090세나테크놀로지KOSDAQ37,200원-600원-1.59%9,2645,467,550주2033.9억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11061250화일약품KOSDAQ7,900원-140원-1.74%5,7838,417,584주664.9억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11061970LB세미콘KOSDAQ3,975원-110원-2.69%292,38070,083,006주2785.7억원
fsc-stock-price2026-09-112026-09-15 05:04:16—2026-09-11062040산일전기KOSPI198,600원2,400원1.22%237,73330,642,850주6조원
91,898건 중 61,901–61,950← 이전1239 / 1838 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬