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 05:04:00—2026-09-18105840우진KOSPI15,310원910원6.32%512,58820,197,670주3092.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18106080케이이엠텍KOSDAQ1,650원0원0.00%05,761,817주95억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18106190하이텍팜KOSDAQ10,180원0원0.00%2,22610,633,173주1082.4억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18106240파인테크닉스KOSDAQ1,305원132원11.25%632,68326,581,914주346.8억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18107590미원홀딩스KOSPI60,400원-400원-0.66%452,320,000주1401.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18107600새빗켐KOSDAQ13,570원90원0.67%9,9365,650,054주766.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18107640한중엔시에스KOSDAQ41,950원700원1.70%65,9909,064,946주3802.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108230톱텍KOSDAQ3,320원180원5.73%1,884,61238,023,245주1262.3억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108320LX세미콘KOSPI35,700원-100원-0.28%58,95016,264,300주5806.3억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108380대양전기공업KOSDAQ19,200원250원1.32%32,9429,567,333주1836.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108490로보티즈KOSDAQ306,500원-3,500원-1.13%225,11514,667,028주4.4조원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108670LX하우시스KOSPI33,500원100원0.30%15,2918,967,670주3004.1억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108675LX하우시스우KOSPI18,270원-20원-0.11%6941,032,330주188.6억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18108860셀바스AIKOSDAQ8,850원190원2.19%201,78526,914,790주2381.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109070주성코퍼레이션KOSPI1,550원0원0.00%052,810,230주818.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109080옵티시스KOSDAQ9,780원660원7.24%314,0315,636,000주551.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109610에스와이KOSDAQ1,907원7원0.37%41,95948,907,400주932.6억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109670씨싸이트KOSDAQ6,660원-130원-1.91%27,5145,836,602주388.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109740디에스케이KOSDAQ4,090원-10원-0.24%15,54925,710,390주1051.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109820진매트릭스KOSDAQ1,590원-5원-0.31%25,06720,393,640주324.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109860동일금속KOSDAQ7,490원100원1.35%5389,100,000주681.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18109960앱토크롬KOSDAQ1,826원11원0.61%1,18815,132,233주276.3억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18110020전진바이오팜KOSDAQ2,210원65원3.03%104,7379,058,762주200.1억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18110790크리스에프앤씨KOSDAQ2,940원0원0.00%2,16123,430,960주688.8억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18110990디아이티KOSDAQ16,810원530원3.26%90,08618,900,000주3177억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18111110호전실업KOSPI6,430원120원1.90%4,8019,066,000주582.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18111380동인기연KOSPI13,100원200원1.55%3,0206,128,000주802.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18111710남화산업KOSDAQ3,220원35원1.10%59,90820,588,000주662.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18111770영원무역KOSPI71,400원-1,100원-1.52%127,45944,311,468주3.1조원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18112040위메이드KOSDAQ14,930원-390원-2.55%169,75733,948,483주5068.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18112190KC산업KONEX1,199원4원0.33%6,27235,679,467주427.7억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18112290와이씨켐KOSDAQ10,090원10원0.10%53,63220,221,090주2040.3억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18112610씨에스윈드KOSPI51,400원-200원-0.39%422,93342,171,403주2.1조원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18113810디젠스KOSDAQ3,095원25원0.81%8,3506,525,610주201.9억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114090GKLKOSPI8,950원-50원-0.56%64,67061,855,670주5536억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114190강원에너지KOSDAQ8,650원-30원-0.35%54,01626,123,038주2259.6억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114450그린생명과학KOSDAQ2,215원10원0.45%40,26520,000,000주443억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114630폴라리스우노KOSDAQ1,625원-11원-0.67%31,43717,235,248주280억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114810한솔아이원스KOSDAQ12,610원330원2.69%82,79828,143,174주3548.8억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18114840아이패밀리에스씨KOSDAQ8,510원-90원-1.05%16,85316,681,385주1419.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115160휴맥스KOSDAQ5,680원-60원-1.05%8204,307,533주244.6억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115310인포바인KOSDAQ9,490원40원0.42%18,04014,831,549주1407.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115450HLB테라퓨틱스KOSDAQ1,918원-132원-6.44%269,09494,683,294주1816억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115500케이씨에스KOSDAQ10,370원310원3.08%507,75212,000,000주1244.4억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18115570스타플렉스KOSDAQ2,875원50원1.77%6,5697,984,508주229.5억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18116100태양기계KONEX555원14원2.59%07,439,986주41.2억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18117670알파칩스KOSDAQ11,530원1,170원11.29%734,8966,661,742주768억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18118000메타케어KOSPI1,320원33원2.56%11,36622,055,785주291.1억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18119500포메탈KOSDAQ2,445원-5원-0.20%61,21311,847,232주289.6억원
fsc-stock-price2026-09-182026-09-22 05:04:00—2026-09-18119830아이텍KOSDAQ6,080원-120원-1.94%105,19426,538,536주1613.5억원
100,517건 중 74,901–74,950← 이전1499 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬