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-price2026-09-162026-09-18 05:04:01—2026-09-16175330JB금융지주KOSPI32,950원750원2.33%588,950186,521,824주6.1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16176590코나솔KONEX2,720원320원13.33%2065,836,383주158.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16176750듀켐바이오KOSDAQ5,740원-180원-3.04%14,54928,488,720주1635.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177350베셀KOSDAQ1,544원-83원-5.10%82,2389,915,851주153.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177830파버나인KOSDAQ2,185원0원0.00%2,98911,325,993주247.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177900쓰리에이로직스KOSDAQ3,570원-50원-1.38%29,3629,627,600주343.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178320서진시스템KOSDAQ35,900원300원0.84%715,29663,723,489주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178600대동고려삼KONEX1,699원59원3.60%34,449,600주75.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178780일월지엠엘KOSDAQ2,500원-10원-0.40%92718,639,195주465.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178920PI첨단소재KOSPI18,470원-70원-0.38%22,99529,366,322주5423.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179290엠아이텍KOSDAQ4,880원-115원-2.30%48,14132,365,678주1579.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179530애드바이오텍KOSDAQ1,944원-56원-2.80%610,06127,228,539주529.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179720머니무브KONEX5,600원-400원-6.67%102,750,018주154억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179900유티아이KOSDAQ2,290원60원2.69%126,38521,569,319주493.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16180060탑선KONEX4,680원0원0.00%1049,347,666주437.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16180400DXVXKOSDAQ2,350원-15원-0.63%14,52198,429,432주2313억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16180640한진칼KOSPI135,600원-2,500원-1.81%42,18866,762,275주9조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16—한진칼우KOSPI30,350원-650원-2.10%778530,297주160.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16181710NHNKOSPI53,400원-2,000원-3.61%188,12232,753,139주1.7조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16182360큐브엔터KOSDAQ6,650원250원3.91%23,48015,544,586주1033.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183190아세아시멘트KOSPI10,330원-50원-0.48%23,97235,978,272주3716.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183300코미코KOSDAQ27,900원1,950원7.51%345,75451,363,275주1.4조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16184230SGA솔루션즈KOSDAQ2,185원-125원-5.41%210,75318,833,952주411.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16185190수프로KONEX900원1원0.11%729,238,625주83.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16185490아이진KOSDAQ1,906원-94원-4.70%120,28543,229,784주823.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16185750종근당KOSPI65,600원-300원-0.46%10,22313,802,780주9054.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16186230그린플러스KOSDAQ3,240원-10원-0.31%10,57010,920,188주353.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187220디티앤씨KOSDAQ1,970원0원0.00%3,65911,524,933주227억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187270신화콘텍KOSDAQ3,045원25원0.83%2,63110,143,845주308.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187420HLB제넥스KOSDAQ1,819원26원1.45%42,20232,644,947주593.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187660페니트리움바이오KOSDAQ6,740원-1,060원-13.59%1,995,31963,966,253주4311.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187790나노KOSDAQ3,000원5원0.17%49,03630,840,830주925.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187870디바이스KOSDAQ9,940원140원1.43%28,10113,862,772주1377.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16188040바이오포트KOSDAQ4,930원110원2.28%9,6504,679,308주230.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16188260세니젠KOSDAQ2,095원30원1.45%44913,901,318주291.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189300인텔리안테크KOSDAQ65,700원2,100원3.30%57,96610,737,497주7054.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189330씨이랩KOSDAQ11,550원140원1.23%123,9799,382,284주1083.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189350코셋KONEX2,100원150원7.69%54,800,000주100.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189690포시에스KOSDAQ1,537원-13원-0.84%18,97227,321,969주419.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189860서전기전KOSDAQ5,030원-100원-1.95%157,7689,698,780주487.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16189980흥국에프엔비KOSDAQ1,162원11원0.96%11,32840,137,827주466.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16190510나무가KOSDAQ16,560원1,590원10.62%466,71214,085,317주2332.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16190650코리아에셋투자증권KOSDAQ6,560원-30원-0.46%1,3106,388,000주419억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191410육일씨엔에쓰KOSDAQ1,817원-11원-0.60%70,91711,204,255주203.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191420테고사이언스KOSDAQ7,580원310원4.26%37,8978,108,834주614.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191600블루탑KONEX13,750원1,760원14.68%12,858,928주393.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192080더블유게임즈KOSPI57,200원-800원-1.38%33,06421,173,468주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192250케이사인KOSDAQ8,100원-180원-2.17%61,5017,067,125주572.4억원
97,644건 중 69,351–69,400← 이전1388 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬