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 05:04:19—2026-09-17176590코나솔KONEX2,485원-235원-8.64%1,9405,836,383주145억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17176750듀켐바이오KOSDAQ6,180원440원7.67%118,62328,488,720주1760.6억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177350베셀KOSDAQ1,541원-3원-0.19%15,4249,915,851주152.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177830파버나인KOSDAQ2,180원-5원-0.23%1,43011,325,993주246.9억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17177900쓰리에이로직스KOSDAQ3,565원-5원-0.14%12,2389,627,600주343.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178320서진시스템KOSDAQ34,250원-1,650원-4.60%916,82963,723,489주2.1조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178600대동고려삼KONEX1,699원0원0.00%14,449,600주75.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178780일월지엠엘KOSDAQ2,455원-45원-1.80%5,76818,639,195주457.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17178920PI첨단소재KOSPI18,240원-230원-1.25%20,59129,366,322주5356.4억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179290엠아이텍KOSDAQ4,740원-140원-2.87%31,39632,365,678주1534.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179530애드바이오텍KOSDAQ1,877원-67원-3.45%55,78427,228,539주511억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179720머니무브KONEX5,600원0원0.00%122,750,018주154억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17179900유티아이KOSDAQ2,285원-5원-0.22%204,29421,569,319주492.8억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180060탑선KONEX4,550원-130원-2.78%2,3459,347,666주425.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180400DXVXKOSDAQ2,345원-5원-0.21%17,49298,429,432주2308.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17180640한진칼KOSPI139,500원3,900원2.88%54,11866,762,275주9.3조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17—한진칼우KOSPI30,600원250원0.82%401530,297주162.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17181710NHNKOSPI56,600원3,200원5.99%309,56832,328,965주1.8조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17182360큐브엔터KOSDAQ6,550원-100원-1.50%20,57215,544,586주1018.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17183190아세아시멘트KOSPI10,530원200원1.94%16,76835,978,272주3788.5억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17183300코미코KOSDAQ29,200원1,300원4.66%299,68051,363,275주1.4조원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17184230SGA솔루션즈KOSDAQ2,135원-50원-2.29%127,64318,833,952주402.1억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17185190수프로KONEX899원-1원-0.11%19,238,625주83억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17185490아이진KOSDAQ1,924원18원0.94%47,97143,229,784주831.7억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17185750종근당KOSPI65,400원-200원-0.30%10,78013,802,780주9027억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17186230그린플러스KOSDAQ3,235원-5원-0.15%9,46110,920,188주353.2억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17187220디티앤씨KOSDAQ1,975원5원0.25%8,83011,524,933주227.6억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17187270신화콘텍KOSDAQ3,040원-5원-0.16%1,80510,143,845주308.3억원
fsc-stock-price2026-09-172026-09-19 05:04:19—2026-09-17187420HLB제넥스KOSDAQ1,780원-39원-2.14%34,99032,644,947주581억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17187660페니트리움바이오KOSDAQ6,480원-260원-3.86%1,809,39563,966,253주4145억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17187790나노KOSDAQ3,165원165원5.50%140,99330,840,830주976.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17187870디바이스KOSDAQ10,160원220원2.21%47,28313,862,772주1408.4억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17188040바이오포트KOSDAQ4,975원45원0.91%3,5884,679,308주232.7억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17188260세니젠KOSDAQ2,080원-15원-0.72%3,13613,901,318주289.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189300인텔리안테크KOSDAQ69,300원3,600원5.48%133,68910,737,497주7441억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189330씨이랩KOSDAQ12,110원560원4.85%319,2519,382,284주1136.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189350코셋KONEX2,150원50원2.38%304,800,000주103.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189690포시에스KOSDAQ1,542원5원0.33%33,88927,321,969주421.3억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189860서전기전KOSDAQ5,250원220원4.37%564,8119,698,780주509.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17189980흥국에프엔비KOSDAQ1,170원8원0.69%26,08240,137,827주469.6억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17190510나무가KOSDAQ16,150원-410원-2.48%531,85814,085,317주2274.7억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17190650코리아에셋투자증권KOSDAQ6,530원-30원-0.46%1,2426,388,000주417.1억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191410육일씨엔에쓰KOSDAQ1,798원-19원-1.05%99,08211,204,255주201.4억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191420테고사이언스KOSDAQ7,600원20원0.26%2,3908,108,834주616.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17191600블루탑KONEX11,690원-2,060원-14.98%02,858,928주334.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192080더블유게임즈KOSPI58,800원1,600원2.80%45,59821,173,468주1.2조원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192250케이사인KOSDAQ7,970원-130원-1.60%26,0537,067,125주563.2억원
fsc-stock-price2026-09-172026-09-19 05:04:20—2026-09-17192390윈하이텍KOSDAQ1,823원-2원-0.11%51,88611,967,246주218.1억원
97,644건 중 73,851–73,900← 이전1478 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬