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-price2026-09-152026-09-17 05:04:00—2026-09-15126700하이비젼시스템KOSDAQ10,800원-390원-3.49%23,53514,942,112주1613.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126720수산인더스트리KOSPI21,600원0원0.00%16,75014,286,000주3085.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126730코칩KOSDAQ21,550원-250원-1.15%485,3678,770,126주1889.9억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126880제이엔케이글로벌KOSDAQ2,460원-35원-1.40%15,85423,168,123주569.9억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15127120제이에스링크KOSDAQ30,300원200원0.66%77,28737,064,567주1.1조원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15127710아시아경제KOSDAQ1,059원27원2.62%220,28544,049,210주466.4억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15127980화인써키트KOSDAQ2,655원5원0.19%4,76611,840,684주314.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15128540에코캡KOSDAQ1,070원1원0.09%31,24326,690,460주285.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15128660피제이메탈KOSDAQ2,900원-10원-0.34%59,96524,803,369주719.2억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15128820대성산업KOSPI4,180원-10원-0.24%82,16245,235,478주1890.8억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15128940한미약품KOSPI496,500원22,500원4.75%178,29912,810,991주6.3조원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15129260인터지스KOSPI1,904원0원0.00%15,41029,747,874주566.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15129890앱코KOSDAQ954원-9원-0.93%80,35845,545,602주434.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15129920대성하이텍KOSDAQ4,920원85원1.76%84,66916,248,696주799.4억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15130500GH신소재KOSDAQ1,849원-28원-1.49%4,65514,545,052주268.9억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15130580나이스디앤비KOSDAQ6,450원50원0.78%23,99815,400,000주993.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15130660한전산업KOSPI13,000원0원0.00%474,87432,600,000주4238억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15130740티피씨글로벌KOSDAQ1,935원-13원-0.67%29,33111,276,679주218.2억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15131030옵투스제약KOSDAQ5,690원20원0.35%10,01417,646,590주1004억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15131090시큐브KOSDAQ4,175원-85원-2.00%3,0487,658,221주319.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15131100티엔엔터테인먼트KOSDAQ2,500원110원4.60%11,2946,449,344주161.2억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131180딜리KOSDAQ4,205원55원1.33%6,6505,870,000주246.8억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131220대한과학KOSDAQ3,640원-15원-0.41%4,0967,454,490주271.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131290티에스이KOSDAQ241,500원5,500원2.33%79,84011,061,429주2.6조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131370알서포트KOSDAQ1,524원-16원-1.04%50,59253,267,083주811.7억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131400이브이첨단소재KOSDAQ766원0원0.00%059,591,882주456.4억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131760파인텍KOSDAQ1,301원9원0.70%242,7328,686,316주113억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15131970두산테스나KOSDAQ74,400원-9,000원-10.79%563,09219,327,238주1.4조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15133750메가엠디KOSDAQ1,445원-33원-2.23%13,22323,407,077주338.2억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15176590코나솔KONEX2,400원-95원-3.81%1,8645,836,383주140억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15176750듀켐바이오KOSDAQ5,920원40원0.68%7,70328,488,720주1686.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15177350베셀KOSDAQ1,627원11원0.68%49,3939,915,851주161.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15177830파버나인KOSDAQ2,185원0원0.00%4,07011,325,993주247.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15177900쓰리에이로직스KOSDAQ3,620원5원0.14%4,5889,627,600주348.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15178320서진시스템KOSDAQ35,600원700원2.01%388,95163,723,489주2.2조원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15178600대동고려삼KONEX1,640원-210원-11.35%104,449,600주72.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15178920PI첨단소재KOSPI18,540원80원0.43%17,71529,366,322주5444.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15179530애드바이오텍KOSDAQ2,000원-55원-2.68%68,85127,117,243주542.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15179900유티아이KOSDAQ2,230원-20원-0.89%199,15621,569,319주480.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15180400DXVXKOSDAQ2,365원-15원-0.63%13,21198,429,432주2327.8억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15—한진칼우KOSPI31,000원300원0.98%857530,297주164.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15182360큐브엔터KOSDAQ6,400원110원1.75%18,49515,544,586주994.8억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15183190아세아시멘트KOSPI10,380원-210원-1.98%32,16035,978,272주3734.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15183300코미코KOSDAQ25,950원-850원-3.17%220,78151,363,275주1.3조원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15184230SGA솔루션즈KOSDAQ2,310원5원0.22%1,011,10318,833,952주435억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15185190수프로KONEX899원0원0.00%19,238,625주83억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15185490아이진KOSDAQ2,000원-10원-0.50%88,15343,229,784주864.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15185750종근당KOSPI65,900원-600원-0.90%11,55213,802,780주9096억원
97,644건 중 68,851–68,900← 이전1378 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬