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 05:03:57—2026-09-16083310엘오티베큠KOSDAQ9,590원130원1.37%20,53917,810,033주1707.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083420그린케미칼KOSPI4,700원10원0.21%7,32424,000,000주1128억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083450GSTKOSDAQ46,400원600원1.31%75,27318,430,000주8551.5억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083470이엠앤아이KOSDAQ850원6원0.71%90,12021,340,329주181.3억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083500에프엔에스테크KOSDAQ10,860원210원1.97%14,5018,306,377주902억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083550케이엠KOSDAQ3,275원-15원-0.46%12,73213,556,165주443.9억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083640인콘KOSDAQ5,380원230원4.47%4,3014,591,668주247억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083650비에이치아이KOSDAQ63,200원-2,000원-3.07%334,33130,944,375주1.9조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083660CSA 코스믹KOSDAQ1,526원40원2.69%15,29517,424,159주265.8억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083790CG인바이츠KOSDAQ963원15원1.58%79,37776,894,182주740.4억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083930아바코KOSDAQ11,740원110원0.95%22,09314,677,249주1723.1억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084010대한제강KOSPI8,320원-190원-2.23%26,79034,371,596주2859.7억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084110휴온스글로벌KOSDAQ22,250원50원0.23%25,21712,659,812주2816.8억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084180수성웹툰KOSDAQ134원-7원-4.96%8,209,03218,074,283주24.2억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084370유진테크KOSDAQ140,400원11,500원8.92%135,52622,916,042주3.2조원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16084440유비온KOSDAQ1,196원0원0.00%019,132,421주228.8억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16098120마이크로컨텍솔KOSDAQ50,000원-1,000원-1.96%141,1888,312,766주4156.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16098460고영KOSDAQ27,300원-200원-0.73%443,26068,204,213주1.8조원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16098660에스티오KOSDAQ1,607원7원0.44%5,90312,500,976주200.8억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099190아이센스KOSDAQ15,910원-350원-2.15%26,80729,573,613주4705.1억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099220SDNKOSDAQ511원0원0.00%062,944,350주321.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099320쎄트렉아이KOSDAQ74,700원2,500원3.46%34,26210,951,278주8180.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099390브레인즈컴퍼니KOSDAQ3,825원15원0.39%4,8648,208,283주313.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099410동방선기KOSDAQ3,180원-5원-0.16%21,27314,000,000주445.2억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099430바이오플러스KOSDAQ3,260원55원1.72%119,22261,640,722주2009.4억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099440스맥KOSDAQ4,215원-100원-2.32%221,68268,243,394주2876.4억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16099750이지케어텍KOSDAQ6,700원-130원-1.90%8,67313,659,173주915.1억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16100030인지소프트KOSDAQ20,200원-250원-1.22%7,4043,283,714주663.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16100090SK오션플랜트KOSPI11,970원-180원-1.48%424,02062,478,129주7478.6억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16100120뷰웍스KOSDAQ25,200원350원1.41%8,0068,971,411주2260.7억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16100130동국S&CKOSDAQ1,448원82원6.00%6,920,12957,143,000주827.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100220비상교육KOSPI4,970원-160원-3.12%27,77212,996,741주645.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100250진양홀딩스KOSPI3,095원-15원-0.48%27,04563,900,000주1977.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100590머큐리KOSDAQ4,825원305원6.75%4,304,32417,139,545주826.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100660서암기계공업KOSDAQ3,060원-10원-0.33%12,20112,600,000주385.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100700세운메디칼KOSDAQ2,410원-25원-1.03%39,90443,800,000주1055.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100790미래에셋벤처투자KOSDAQ16,400원380원2.37%254,61753,120,578주8711.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100840SNT에너지KOSPI38,200원1,600원4.37%269,30520,680,783주7900억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16322310오로스테크놀로지KOSDAQ12,290원190원1.57%52,6519,366,542주1151.1억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16101970우양에이치씨KOSDAQ9,250원-450원-4.64%16,81414,790,009주1368억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102120어보브반도체KOSDAQ6,900원120원1.77%40,73917,780,753주1226.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102260동성케미컬KOSPI3,660원-20원-0.54%73,12350,669,591주1854.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102370케이옥션KOSDAQ2,865원-130원-4.34%30,03725,888,290주741.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102460이연제약KOSPI10,070원110원1.10%22,46418,586,811주1871.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102710이엔에프테크놀로지KOSDAQ41,400원1,250원3.11%44,22214,287,836주5915.1억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102940코오롱생명과학KOSDAQ14,050원10원0.07%44,43213,090,603주1839.2억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16102950아하KONEX1,703원-166원-8.88%20013,121,903주223.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16103140풍산KOSPI76,800원700원0.92%62,10628,024,278주2.1조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16103230에스앤더블류KOSDAQ2,300원-20원-0.86%21,4357,200,000주165.6억원
97,644건 중 69,401–69,450← 이전1389 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬