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 05:04:00—2026-09-14088340유라클KOSDAQ6,920원70원1.02%10,4984,364,368주302억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088350한화생명KOSPI6,020원30원0.50%2,842,928868,530,000주5.2조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088390이녹스KOSDAQ8,040원30원0.37%4,8239,385,844주754.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088790진도KOSPI2,310원35원1.54%20,65812,447,744주287.5억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088800에이스테크KOSDAQ1,917원-11원-0.57%115,33875,506,434주1447.4억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088910동우팜투테이블KOSDAQ2,055원-25원-1.20%19,28725,721,764주528.5억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14088980맥쿼리인프라KOSPI9,800원10원0.10%934,368478,921,993주4.6조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089010켐트로닉스KOSDAQ21,800원-1,050원-4.60%43,99216,770,027주3655.8억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089030테크윙KOSDAQ43,400원-2,950원-6.36%421,81637,053,645주1.6조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089140넥스턴앤롤코리아KOSDAQ2,085원-10원-0.48%41,14715,316,234주319.3억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089150케이씨티KOSDAQ1,759원-41원-2.28%27,27217,150,000주301.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089230THE E&MKOSDAQ1,790원-8원-0.44%242,87839,421,354주705.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089470HDC현대EPKOSPI4,005원65원1.65%54,94531,900,000주1277.5억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089590제주항공KOSPI4,845원110원2.32%220,53580,640,985주3907억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089600KT나스미디어KOSDAQ13,230원500원3.93%14,89011,406,560주1509억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089790제이티KOSDAQ4,805원-20원-0.41%37,01610,315,513주495.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089850유비벨록스KOSDAQ4,200원-70원-1.64%3,38414,730,199주618.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089860롯데렌탈KOSPI49,600원300원0.61%43,04236,309,388주1.8조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089890코세스KOSDAQ24,600원-1,750원-6.64%125,72416,584,962주4079.9억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089970브이엠KOSDAQ48,200원-450원-0.92%393,21126,326,765주1.2조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14089980상아프론테크KOSDAQ14,790원-160원-1.07%10,29115,989,037주2364.7억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090080평화산업KOSPI1,005원1원0.10%150,51554,902,259주551.7억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090150아이윈KOSDAQ6,000원-220원-3.54%17,3924,187,529주251.2억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090350노루페인트KOSPI8,000원-40원-0.50%16,99120,000,000주1600억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090355노루페인트우KOSPI11,890원-10원-0.08%410463,126주55억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090360로보스타KOSDAQ75,700원-2,300원-2.95%56,4939,750,000주7380.7억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090370메타랩스KOSPI1,219원0원0.00%57,30827,304,689주332.8억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090410덕신이피씨KOSDAQ3,565원-50원-1.38%43,3369,216,819주328.5억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090430아모레퍼시픽KOSPI146,000원5,500원3.91%395,53058,492,759주8.5조원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090435아모레퍼시픽우KOSPI45,250원850원1.91%18,66010,557,830주4777.4억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090460비에이치KOSPI20,150원1,130원5.94%2,580,29433,711,538주6792.8억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090470제이스로보틱스KOSDAQ4,360원-160원-3.54%59,60217,476,594주761.9억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090710휴림로봇KOSDAQ5,970원-230원-3.71%939,072119,559,029주7137.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14090850현대이지웰KOSDAQ5,050원-10원-0.20%16,91522,477,903주1135.1억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091120이엠텍KOSDAQ4,820원105원2.23%20,22517,132,936주825.8억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091340S&K폴리텍KOSDAQ2,505원0원0.00%8,82111,703,721주293.1억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091440한울소재과학KOSDAQ2,740원-50원-1.79%73,04236,390,319주997억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091580상신이디피KOSDAQ21,500원700원3.37%440,07513,328,219주2865.5억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091590남화토건KOSDAQ6,890원-110원-1.57%320,46911,740,000주808.8억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091700파트론KOSDAQ5,400원-30원-0.55%36,74550,000,000주2700억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091810트리니티항공KOSPI2,710원-10원-0.37%67,829102,106,091주2767억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14091970LSK아이로봇KOSDAQ3,900원-15원-0.38%10,3947,534,780주293.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096250와이즈넛KOSDAQ5,430원-240원-4.23%18,94511,814,881주641.5억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096350대창솔루션KOSDAQ1,992원9원0.45%168,68036,854,762주734.1억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096530씨젠KOSDAQ31,950원400원1.27%348,76346,734,402주1.4조원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096630에스코넥KOSDAQ1,814원0원0.00%18,06015,876,323주287.9억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096690에이루트KOSDAQ6,710원-30원-0.45%1,9194,022,842주269.9억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096760JW홀딩스KOSPI4,270원0원0.00%84,69273,924,942주3156.5억원
fsc-stock-price2026-09-142026-09-16 05:04:01SK이노베이션2026-09-14096770SK이노베이션KOSPI136,700원-8,100원-5.59%934,659169,052,788주23.1조원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14096775SK이노베이션우KOSPI67,700원-1,900원-2.73%2,3551,248,426주845.1억원
94,771건 중 63,351–63,400← 이전1268 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬