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 05:03:59—2026-09-16109740디에스케이KOSDAQ4,290원-20원-0.46%8,94825,710,390주1102.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16109820진매트릭스KOSDAQ1,588원-21원-1.31%33,02920,393,640주323.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16109860동일금속KOSDAQ7,510원0원0.00%2259,100,000주683.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16109960앱토크롬KOSDAQ1,833원7원0.38%3,20615,132,233주277.3억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16110020전진바이오팜KOSDAQ2,040원-5원-0.24%3,4379,058,762주184.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16110790크리스에프앤씨KOSDAQ2,975원-5원-0.17%1,82623,430,960주697억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16110990디아이티KOSDAQ15,820원350원2.26%26,76018,900,000주2989.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16111110호전실업KOSPI6,450원80원1.26%12,6129,066,000주584.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16111380동인기연KOSPI13,080원250원1.95%6906,128,000주801.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16111710남화산업KOSDAQ3,180원30원0.95%35,87820,588,000주654.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16111770영원무역KOSPI72,100원200원0.28%38,47444,311,468주3.1조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16112040위메이드KOSDAQ15,050원-850원-5.35%207,38833,948,483주5109.2억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16112190KC산업KONEX1,193원1원0.08%28935,679,467주425.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16112290와이씨켐KOSDAQ9,940원260원2.69%36,34720,221,090주2009.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16112610씨에스윈드KOSPI52,500원-500원-0.94%225,09042,171,403주2.2조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16113810디젠스KOSDAQ3,015원15원0.50%16,0436,525,610주196.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114090GKLKOSPI9,100원-90원-0.98%125,28061,855,670주5628.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114190강원에너지KOSDAQ8,680원-30원-0.34%38,26526,123,038주2267.4억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114630폴라리스우노KOSDAQ1,653원-54원-3.16%43,92617,235,248주284.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114810한솔아이원스KOSDAQ12,280원200원1.66%113,77328,143,174주3455.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114840아이패밀리에스씨KOSDAQ8,270원-130원-1.55%16,14016,681,385주1379.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16114920대주이엔티KONEX2,855원365원14.66%13,469,500주99억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16115160휴맥스KOSDAQ5,800원120원2.11%14,6284,307,533주249.8억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16115180큐리언트KOSDAQ21,950원100원0.46%39,26937,534,151주8238.7억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16115310인포바인KOSDAQ9,470원-30원-0.32%2,93714,831,549주1404.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222420쎄노텍KOSDAQ943원-42원-4.26%115,94648,418,523주456.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222800심텍KOSDAQ130,700원5,200원4.14%405,33337,974,228주4.9조원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222980한국맥널티KOSDAQ2,210원0원0.00%11,36411,031,483주243.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16223220로지스몬KONEX99원-9원-8.33%20,2578,554,378주8.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16223250드림씨아이에스KOSDAQ3,100원-90원-2.82%36,33124,600,444주762.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16223310사토시홀딩스KOSDAQ3,160원90원2.93%28,8765,204,642주164.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224060더코디KOSDAQ7,430원410원5.84%739,1885,160,722주383.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224110에이텍모빌리티KOSDAQ8,660원0원0.00%4,1435,080,386주439.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224760엔에스컴퍼니KONEX2,535원0원0.00%03,939,700주99.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16224810엄지하우스KONEX1,320원-40원-2.94%24,200,000주55.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225190LK삼양KOSDAQ821원0원0.00%070,468,440주578.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225220제놀루션KOSDAQ1,434원-13원-0.90%24,84619,190,021주275.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225530HC보광산업KOSDAQ2,125원15원0.71%18,59636,338,727주772.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16225570넥슨게임즈KOSDAQ11,580원-50원-0.43%130,42965,860,174주7626.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16225590패션플랫폼KOSDAQ3,295원-10원-0.30%14,4325,121,376주168.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226320잇츠한불KOSPI10,410원-20원-0.19%15,89721,929,315주2282.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226330신테카바이오KOSDAQ1,190원-31원-2.54%58,74324,258,475주288.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226340본느KOSDAQ4,920원-60원-1.20%274,9418,390,484주412.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226400오스테오닉KOSDAQ4,220원150원3.69%62,51720,661,601주871.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226590엠디바이스KOSDAQ12,510원60원0.48%21,83410,716,784주1340.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16226950올릭스KOSDAQ111,100원2,800원2.59%259,78622,750,539주2.5조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227420도부KONEX700원-60원-7.89%238,044,510주266.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227610아우딘퓨쳐스KOSDAQ1,042원-11원-1.04%19,29619,374,571주201.8억원
97,644건 중 71,051–71,100← 이전1422 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬