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-price2026-09-142026-09-16 05:04:03—2026-09-14136150원일티엔아이KOSDAQ7,840원-360원-4.39%6,0108,381,030주657억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14136410아셈스KOSDAQ3,885원-10원-0.26%22,23711,019,106주428억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14136480하림KOSDAQ2,675원-5원-0.19%75,410106,209,702주2841.1억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14136490선진KOSPI10,710원-100원-0.93%32,10123,779,604주2546.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14136540윈스테크넷KOSDAQ10,810원170원1.60%40,17512,279,746주1327.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14136660큐엠씨KONEX2,300원-100원-4.17%102,360,950주54.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14137080나래나노텍KOSDAQ6,320원-190원-2.92%3,83210,709,949주676.8억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14137310에스디바이오센서KOSPI6,210원50원0.81%91,506120,749,102주7498.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14137400피엔티KOSDAQ29,000원-600원-2.03%117,31623,690,728주6870.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14137940넥스트아이KOSDAQ1,967원7원0.36%6,4309,812,067주193억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14137950제이씨케미칼KOSDAQ3,800원-170원-4.28%77,05622,267,814주846.1억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138040메리츠금융지주KOSPI132,000원3,600원2.80%252,278167,347,273주22조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138070신진에스엠KOSDAQ1,480원-30원-1.99%3,86217,503,204주259억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138080오이솔루션KOSDAQ23,050원-450원-1.91%411,52512,377,758주2853억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138360앤로보틱스KOSDAQ1,670원-6원-0.36%275,83587,973,934주1469.1억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138610나이벡KOSDAQ14,320원-100원-0.69%27,27511,367,793주1627.8억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14138930BNK금융지주KOSPI16,010원80원0.50%2,611,581306,839,751주4.9조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14139130iM금융지주KOSPI18,750원300원1.63%302,574158,363,408주2.9조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14139480이마트KOSPI75,000원1,300원1.76%117,72927,595,819주2조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14139670키네마스터KOSDAQ2,080원25원1.22%34,29014,118,810주293.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14139990아주스틸KOSPI2,150원-20원-0.92%26,19838,755,414주833.2억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140070서플러스글로벌KOSDAQ2,040원-35원-1.69%39,75336,988,000주754.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140410메지온KOSDAQ69,100원-3,000원-4.16%60,77830,621,674주2.1조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140430카티스KOSDAQ3,005원690원29.81%520,45510,689,507주321.2억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140520대창스틸KOSDAQ2,020원28원1.41%12,96321,109,243주426.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140610엔솔바이오사이언스KONEX10,000원-110원-1.09%2,30814,376,402주1437.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140660위월드KONEX701원-99원-12.38%12,487,252주17.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140670알에스오토메이션KOSDAQ10,060원10원0.10%41,58712,839,840주1291.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14140860파크시스템스KOSDAQ250,500원-1,500원-0.60%14,2947,002,469주1.7조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14153710옵티팜KOSDAQ4,735원-25원-0.53%5,40314,669,958주694.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14153890져스텍KOSDAQ9,900원-330원-3.23%155,78312,050,305주1192.9억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14154030아시아종묘KOSDAQ1,744원14원0.81%24,23312,061,867주210.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14155650와이엠씨KOSDAQ3,010원-90원-2.90%8,36818,974,358주571.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14155660DSRKOSPI4,385원-30원-0.68%1,58416,000,000주701.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14156100엘앤케이바이오KOSDAQ5,930원480원8.81%417,59422,351,153주1325.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14158430아톤KOSDAQ4,860원35원0.73%878,55824,482,092주1189.8억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14159010아스플로KOSDAQ22,300원-1,050원-4.50%87,65413,334,739주2973.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14159580제로투세븐KOSDAQ2,185원-45원-2.02%28,76120,032,636주437.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14159910에코글로우KOSDAQ3,145원10원0.32%46910,467,097주329.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14160190하이젠알앤엠KOSDAQ20,050원-800원-3.84%80,70530,888,000주6193억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14142280녹십자엠에스KOSDAQ3,220원115원3.70%392,61223,963,031주771.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14142760모아라이프플러스KOSDAQ550원57원11.56%1,890,11221,083,490주115.9억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14143160아이디스KOSDAQ16,020원-10원-0.06%1,39210,716,390주1716.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14143240사람인KOSDAQ17,160원140원0.82%14,94610,732,731주1841.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14143540영우디에스피KOSDAQ1,010원-3원-0.30%82,10344,599,895주450.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14144510지씨셀KOSDAQ14,230원-170원-1.18%12,78715,800,344주2248.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14144960뉴파워프라즈마KOSDAQ8,650원-160원-1.82%300,49143,692,624주3779.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14145020휴젤KOSDAQ232,000원1,000원0.43%31,15812,515,173주2.9조원
94,771건 중 63,201–63,250← 이전1265 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬