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 05:04:00—2026-09-16134790시디즈KOSPI19,020원-20원-0.11%712,000,000주380.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136150원일티엔아이KOSDAQ7,920원100원1.28%6,2758,381,030주663.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136410아셈스KOSDAQ3,780원-45원-1.18%15,50111,019,106주416.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136480하림KOSDAQ2,635원-30원-1.13%235,946106,209,702주2798.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136490선진KOSPI10,280원-200원-1.91%36,63723,779,604주2444.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136540윈스테크넷KOSDAQ10,750원-140원-1.29%11,64812,279,746주1320억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136660큐엠씨KONEX2,450원150원6.52%112,360,950주57.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137080나래나노텍KOSDAQ6,190원30원0.49%4,74610,709,949주662.9억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137310에스디바이오센서KOSPI6,160원-30원-0.48%65,806120,749,102주7438.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137400피엔티KOSDAQ28,900원-650원-2.20%96,04623,690,728주6846.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137940넥스트아이KOSDAQ1,940원-12원-0.61%4,0149,812,067주190.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16137950제이씨케미칼KOSDAQ3,800원25원0.66%58,84522,267,814주846.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16138040메리츠금융지주KOSPI125,000원-1,500원-1.19%189,948167,347,273주20.9조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138070신진에스엠KOSDAQ1,509원7원0.47%4,19217,503,204주264.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138080오이솔루션KOSDAQ25,800원2,150원9.09%1,026,57312,377,758주3193.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138360앤로보틱스KOSDAQ1,653원0원0.00%367,42187,973,934주1454.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138610나이벡KOSDAQ14,120원-110원-0.77%16,33811,367,793주1605.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138930BNK금융지주KOSPI16,090원50원0.31%887,050306,839,751주4.9조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139130iM금융지주KOSPI18,450원150원0.82%285,767158,363,408주2.9조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139480이마트KOSPI73,300원-900원-1.21%100,96827,595,819주2조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139670키네마스터KOSDAQ2,075원5원0.24%8,80514,118,810주292.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139990아주스틸KOSPI2,090원-60원-2.79%20,15238,755,414주809.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140070서플러스글로벌KOSDAQ2,010원5원0.25%56,76536,988,000주743.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140410메지온KOSDAQ72,100원-1,000원-1.37%57,04830,621,674주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140430카티스KOSDAQ3,315원485원17.14%9,688,25310,689,507주354.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140520대창스틸KOSDAQ2,010원18원0.90%11,74921,109,243주424.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140610엔솔바이오사이언스KONEX9,900원-90원-0.90%4,55914,376,402주1423.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140660위월드KONEX701원0원0.00%02,487,252주17.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140670알에스오토메이션KOSDAQ10,080원-270원-2.61%29,61312,839,840주1294.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140860파크시스템스KOSDAQ253,500원-1,000원-0.39%9,3747,002,469주1.7조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16141000비아트론KOSDAQ9,290원100원1.09%24,62112,114,710주1125.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16141080리가켐바이오KOSDAQ82,600원-1,100원-1.31%242,92337,019,418주3조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16142210유니트론텍KOSDAQ5,900원80원1.37%53,45020,751,403주1224.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16142280녹십자엠에스KOSDAQ3,065원-85원-2.70%185,29323,963,031주734.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16142760모아라이프플러스KOSDAQ496원-7원-1.39%389,68221,083,490주104.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143160아이디스KOSDAQ15,980원-70원-0.44%69010,716,390주1712.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143240사람인KOSDAQ17,190원160원0.94%10,94010,732,731주1844.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16143540영우디에스피KOSDAQ1,005원-16원-1.57%63,99644,599,895주448.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16144510지씨셀KOSDAQ14,170원150원1.07%17,79015,800,344주2238.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16144960뉴파워프라즈마KOSDAQ9,200원380원4.31%559,87843,692,624주4019.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145020휴젤KOSDAQ231,000원-4,500원-1.91%28,51912,515,173주2.8조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145170노브랜드KOSDAQ2,645원-20원-0.75%7,89416,908,405주447.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145270케이탑리츠KOSPI792원3원0.38%8,83648,060,774주380.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145720덴티움KOSPI37,550원250원0.67%11,7838,623,891주3238.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145990삼양사KOSPI47,950원450원0.95%6,56910,313,449주4945.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145995삼양사우KOSPI33,650원0원0.00%378370,070주124.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16146060율촌KOSDAQ1,075원-20원-1.83%34,14424,015,595주258.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16146320비씨엔씨KOSDAQ9,370원690원7.95%22,28112,797,923주1199.1억원
97,644건 중 70,701–70,750← 이전1415 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬