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-price2026-09-182026-09-22 05:04:01—2026-09-18123010MSDIKOSDAQ2,830원-95원-3.25%168,56020,215,767주572.1억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123040엠에스오토텍KOSDAQ1,674원-22원-1.30%66,49262,628,299주1048.3억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123330제닉KOSDAQ25,050원50원0.20%179,1087,968,680주1996.1억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123410코리아에프티KOSDAQ5,830원80원1.39%50,81527,841,064주1623.1억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123420위메이드플레이KOSDAQ6,490원50원0.78%10,80810,401,041주675억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123570이엠넷KOSDAQ1,654원34원2.10%26322,276,078주368.4억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123690한국화장품KOSPI6,410원-10원-0.16%193,46316,068,000주1029.9억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123700SJMKOSPI3,395원-25원-0.73%16,95415,604,898주529.7억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123750알톤KOSDAQ1,805원-37원-2.01%7,19213,819,259주249.4억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123840뉴온KOSDAQ1,926원271원16.37%109,30915,553,050주299.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123860아나패스KOSDAQ13,650원140원1.04%29,66612,123,415주1654.8억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18123890한국자산신탁KOSPI2,455원0원0.00%137,348122,373,926주3004.2억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18124500아이티센글로벌KOSDAQ29,650원750원2.60%229,70023,204,527주6880.1억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18124560태웅로직스KOSDAQ1,985원-13원-0.65%18,56338,720,811주768.6억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18125020티씨머티리얼즈KOSDAQ6,540원680원11.60%3,380,33635,038,550주2291.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18125210아모그린텍KOSDAQ6,180원-80원-1.28%421,34216,496,790주1019.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18125490한라캐스트KOSDAQ12,050원870원7.78%8,575,78336,502,352주4398.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126340비나텍KOSDAQ80,700원3,300원4.26%249,8167,180,414주5794.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126560현대퓨처넷KOSPI3,365원30원0.90%41,375109,201,040주3674.6억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126600BGF에코머티리얼즈KOSDAQ3,075원10원0.33%22,05062,766,899주1930억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126640화신정공KOSDAQ4,050원175원4.52%1,619,84935,055,910주1419.7억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126700하이비젼시스템KOSDAQ10,770원-40원-0.37%21,78514,942,112주1609.2억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126720수산인더스트리KOSPI21,700원0원0.00%6,93414,286,000주3100억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126730코칩KOSDAQ23,850원-700원-2.85%1,269,9308,770,126주2091.6억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18126880제이엔케이글로벌KOSDAQ2,530원20원0.80%52,05923,168,123주586.1억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18127120제이에스링크KOSDAQ32,500원150원0.46%845,12137,064,567주1.2조원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18127710아시아경제KOSDAQ1,286원98원8.25%84,75944,049,210주566.4억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18127980화인써키트KOSDAQ2,640원25원0.96%4,45011,840,684주312.5억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18128540에코캡KOSDAQ1,118원-26원-2.27%9,11526,690,460주298.3억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18128660피제이메탈KOSDAQ2,875원-10원-0.35%25,36424,803,369주713억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18128820대성산업KOSPI4,030원-30원-0.74%98,73345,235,478주1822.9억원
fsc-stock-price2026-09-182026-09-22 05:04:01—2026-09-18128940한미약품KOSPI503,000원-12,000원-2.33%103,88512,810,991주6.4조원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18101730위메이드맥스KOSDAQ4,585원-185원-3.88%308,77283,803,286주3842.3억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18101930인화정공KOSDAQ6,460원-30원-0.46%10,55745,694,671주2951.8억원
fsc-stock-price2026-09-182026-09-22 05:03:59—2026-09-18101970우양에이치씨KOSDAQ10,140원640원6.74%7,78314,790,009주1499.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114920대주이엔티KONEX2,630원-165원-5.90%03,469,500주91.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115180큐리언트KOSDAQ21,400원-1,000원-4.46%87,26937,534,151주8032.3억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18103590일진전기KOSPI76,600원6,400원9.12%836,98947,685,390주3.6조원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18103660씨앗KONEX1,498원0원0.00%16,017,471주90.1억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18103840우양KOSDAQ1,581원13원0.83%13,46716,366,428주258.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104040디에스엠KOSDAQ2,445원15원0.62%10,53426,813,565주655.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104200NHN벅스KOSDAQ2,265원-10원-0.44%53,63614,827,550주335.8억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104460디와이피엔에프KOSDAQ6,760원0원0.00%9,13710,518,101주711억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104480티케이케미칼KOSDAQ1,857원29원1.59%212,98390,895,434주1687.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104540코렌텍KOSDAQ4,065원45원1.12%13,34313,407,410주545억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104620노랑풍선KOSDAQ3,260원-55원-1.66%99,71716,810,552주548억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104700한국철강KOSPI9,500원-30원-0.31%38,94236,450,000주3462.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18104830원익머트리얼즈KOSDAQ32,600원350원1.09%26,98512,608,000주4110.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18105330케이엔더블유KOSDAQ8,230원250원3.13%74,87816,019,520주1318.4억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18105550엣지파운드리KOSDAQ1,694원3원0.18%34,24715,661,410주265.3억원
100,517건 중 74,701–74,750← 이전1495 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬