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 05:04:02—2026-09-14109070주성코퍼레이션KOSPI1,550원0원0.00%052,810,230주818.5억원
fsc-stock-price2026-09-142026-09-16 05:04:02—2026-09-14109080옵티시스KOSDAQ9,130원470원5.43%45,1125,636,000주514.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123010MSDIKOSDAQ2,830원-35원-1.22%344,53020,215,767주572.1억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123040엠에스오토텍KOSDAQ1,726원5원0.29%76,68862,628,299주1080.9억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123330제닉KOSDAQ25,450원-700원-2.68%317,7337,968,680주2028억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123410코리아에프티KOSDAQ5,820원40원0.69%45,64527,841,064주1620.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123420위메이드플레이KOSDAQ6,570원220원3.46%298,42310,401,041주683.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123570이엠넷KOSDAQ1,660원8원0.48%3,03222,276,078주369.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123690한국화장품KOSPI6,570원-40원-0.61%537,43716,068,000주1055.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123700SJMKOSPI3,425원-5원-0.15%4,64315,604,898주534.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123750알톤KOSDAQ1,733원-27원-1.53%8,56013,819,259주239.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123840뉴온KOSDAQ1,741원-4원-0.23%6,67615,553,050주270.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123860아나패스KOSDAQ13,540원-10원-0.07%5,70712,123,415주1641.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14123890한국자산신탁KOSPI2,515원-15원-0.59%177,077122,373,926주3077.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14124500아이티센글로벌KOSDAQ32,100원0원0.00%687,34623,204,527주7448.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14124560태웅로직스KOSDAQ1,990원10원0.51%20,01738,720,811주770.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14125020티씨머티리얼즈KOSDAQ6,040원-130원-2.11%578,58935,038,550주2116.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14125210아모그린텍KOSDAQ5,580원-80원-1.41%49,46616,496,790주920.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14125490한라캐스트KOSDAQ10,200원-410원-3.86%319,62336,502,352주3723.2억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126340비나텍KOSDAQ64,100원-2,700원-4.04%88,1557,180,414주4602.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126560현대퓨처넷KOSPI3,350원0원0.00%46,005109,201,040주3658.2억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126600BGF에코머티리얼즈KOSDAQ3,070원-35원-1.13%89,29762,766,899주1926.9억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126640화신정공KOSDAQ3,685원-280원-7.06%1,471,76435,055,910주1291.8억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126700하이비젼시스템KOSDAQ11,190원-70원-0.62%17,98314,942,112주1672억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126720수산인더스트리KOSPI21,600원-750원-3.36%36,20814,286,000주3085.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126730코칩KOSDAQ21,800원500원2.35%1,249,4188,770,126주1911.8억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14126880제이엔케이글로벌KOSDAQ2,495원-10원-0.40%11,61023,168,123주578억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14127120제이에스링크KOSDAQ30,100원-1,350원-4.29%93,58437,064,567주1.1조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14127710아시아경제KOSDAQ1,032원12원1.18%74,50244,049,210주454.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14127980화인써키트KOSDAQ2,650원20원0.76%3,66711,840,684주313.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14128540에코캡KOSDAQ1,069원-50원-4.47%64,57926,690,460주285.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14128660피제이메탈KOSDAQ2,910원-20원-0.68%40,52024,803,369주721.7억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14128820대성산업KOSPI4,190원-90원-2.10%113,17245,235,478주1895.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14128940한미약품KOSPI474,000원10,000원2.16%130,95712,810,991주6조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14129260인터지스KOSPI1,904원-9원-0.47%26,47029,747,874주566.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14129890앱코KOSDAQ963원-8원-0.82%147,41545,545,602주438.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14129920대성하이텍KOSDAQ4,835원-195원-3.88%150,53316,248,696주785.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14130500GH신소재KOSDAQ1,877원-37원-1.93%2,26514,545,052주273억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14130580나이스디앤비KOSDAQ6,400원-30원-0.47%15,30315,400,000주985.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14130660한전산업KOSPI13,000원-570원-4.20%443,42532,600,000주4238억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14130740티피씨글로벌KOSDAQ1,948원-57원-2.84%29,75011,276,679주219.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131030옵투스제약KOSDAQ5,670원-40원-0.70%19,46117,646,590주1000.5억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131090시큐브KOSDAQ4,260원75원1.79%11,7007,658,221주326.2억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131100티엔엔터테인먼트KOSDAQ2,390원45원1.92%11,5556,449,344주154.1억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131180딜리KOSDAQ4,150원-10원-0.24%3,4725,870,000주243.6억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131220대한과학KOSDAQ3,655원-10원-0.27%11,9277,454,490주272.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131290티에스이KOSDAQ236,000원-24,500원-9.40%111,77211,061,429주2.6조원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131370알서포트KOSDAQ1,540원20원1.32%71,15953,267,083주820.3억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131400이브이첨단소재KOSDAQ766원0원0.00%059,591,882주456.4억원
fsc-stock-price2026-09-142026-09-16 05:04:03—2026-09-14131760파인텍KOSDAQ1,292원2원0.16%108,4208,686,316주112.2억원
94,771건 중 63,751–63,800← 이전1276 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬