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-price2026-09-172026-09-19 05:04:16—2026-09-17123330제닉KOSDAQ25,000원300원1.21%165,7467,968,680주1992.1억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123410코리아에프티KOSDAQ5,750원70원1.23%34,99727,841,064주1600.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123420위메이드플레이KOSDAQ6,440원-140원-2.13%10,50110,401,041주669.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123570이엠넷KOSDAQ1,620원-25원-1.52%1,05822,276,078주360.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123690한국화장품KOSPI6,420원-30원-0.47%59,63116,068,000주1031.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123700SJMKOSPI3,420원10원0.29%7,58815,604,898주533.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123750알톤KOSDAQ1,842원4원0.22%23,09113,819,259주254.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123840뉴온KOSDAQ1,655원-75원-4.34%256,60715,553,050주257.4억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123860아나패스KOSDAQ13,510원-60원-0.44%11,27412,123,415주1637.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17123890한국자산신탁KOSPI2,455원-10원-0.41%164,400122,373,926주3004.2억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17124500아이티센글로벌KOSDAQ28,900원150원0.52%178,61423,204,527주6706.1억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17124560태웅로직스KOSDAQ1,998원4원0.20%6,35438,720,811주773.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17125020티씨머티리얼즈KOSDAQ5,860원-30원-0.51%524,90235,038,550주2053.2억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17125210아모그린텍KOSDAQ6,260원100원1.62%256,53216,496,790주1032.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17125490한라캐스트KOSDAQ11,180원250원2.29%964,18236,502,352주4080.9억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126340비나텍KOSDAQ77,400원2,200원2.93%292,3207,180,414주5557.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126560현대퓨처넷KOSPI3,335원5원0.15%40,484109,201,040주3641.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126600BGF에코머티리얼즈KOSDAQ3,065원50원1.66%14,92262,766,899주1923.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126640화신정공KOSDAQ3,875원155원4.17%673,10535,055,910주1358.4억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126700하이비젼시스템KOSDAQ10,810원-90원-0.83%16,64714,942,112주1615.2억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126720수산인더스트리KOSPI21,700원100원0.46%17,00914,286,000주3100억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126730코칩KOSDAQ24,550원1,650원7.21%2,648,4828,770,126주2153억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17126880제이엔케이글로벌KOSDAQ2,510원30원1.21%24,10923,168,123주581.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17127120제이에스링크KOSDAQ32,350원1,250원4.02%101,09937,064,567주1.1조원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17127710아시아경제KOSDAQ1,188원22원1.89%107,89344,049,210주523.3억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17127980화인써키트KOSDAQ2,615원-35원-1.32%6,60211,840,684주309.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17128540에코캡KOSDAQ1,144원65원6.02%34,80426,690,460주305.3억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17128660피제이메탈KOSDAQ2,885원10원0.35%56,19624,803,369주715.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17128820대성산업KOSPI4,060원-30원-0.73%72,38845,235,478주1836.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17128940한미약품KOSPI515,000원13,000원2.59%175,60912,810,991주6.5조원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17129260인터지스KOSPI1,884원-13원-0.69%17,48229,747,874주560.4억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17129890앱코KOSDAQ939원-7원-0.74%74,89745,545,602주427.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17129920대성하이텍KOSDAQ5,390원280원5.48%121,22516,248,696주875.8억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17130500GH신소재KOSDAQ1,854원4원0.22%25,80014,545,052주269.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17130580나이스디앤비KOSDAQ6,800원180원2.72%46,25115,400,000주1047.2억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17130660한전산업KOSPI12,870원190원1.50%306,46332,600,000주4195.6억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17130740티피씨글로벌KOSDAQ1,946원24원1.25%21,55411,276,679주219.4억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17131030옵투스제약KOSDAQ5,670원40원0.71%13,83417,646,590주1000.5억원
fsc-stock-price2026-09-172026-09-19 05:04:16—2026-09-17131090시큐브KOSDAQ4,190원-30원-0.71%16,3247,658,221주320.8억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131100티엔엔터테인먼트KOSDAQ2,385원-25원-1.04%4,2576,449,344주153.8억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131180딜리KOSDAQ4,285원60원1.42%2,4615,870,000주251.5억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131220대한과학KOSDAQ3,610원20원0.56%1,3917,454,490주269.1억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131290티에스이KOSDAQ248,500원5,500원2.26%54,49611,061,429주2.7조원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131370알서포트KOSDAQ1,510원-1원-0.07%30,24853,267,083주804.3억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131400이브이첨단소재KOSDAQ766원0원0.00%059,591,882주456.4억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131760파인텍KOSDAQ1,265원-28원-2.17%51,8978,686,316주109.8억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17131970두산테스나KOSDAQ78,900원400원0.51%166,53819,327,238주1.5조원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17133750메가엠디KOSDAQ1,416원-25원-1.73%6,25723,407,077주331.4억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17133820화인베스틸KOSPI1,003원3원0.30%7,63737,114,502주372.2억원
fsc-stock-price2026-09-172026-09-19 05:04:17—2026-09-17134060이퓨쳐KOSDAQ5,350원-50원-0.93%3824,769,250주255.1억원
97,644건 중 73,551–73,600← 이전1472 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬