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-price2026-09-212026-09-23 05:04:17—2026-09-21134790시디즈KOSPI19,050원-50원-0.26%1802,000,000주381억원
fsc-stock-price2026-09-212026-09-23 05:04:17—2026-09-21136150원일티엔아이KOSDAQ8,160원-120원-1.45%8,9048,381,030주683.8억원
fsc-stock-price2026-09-212026-09-23 05:04:17—2026-09-21136410아셈스KOSDAQ3,650원-20원-0.54%15,75011,019,106주402.1억원
fsc-stock-price2026-09-212026-09-23 05:04:17—2026-09-21136480하림KOSDAQ2,640원10원0.38%146,105106,209,702주2803.9억원
fsc-stock-price2026-09-212026-09-23 05:04:22—2026-09-21222800심텍KOSDAQ130,700원5,000원3.98%416,54538,484,526주5조원
fsc-stock-price2026-09-212026-09-23 05:04:22—2026-09-21222980한국맥널티KOSDAQ2,190원-10원-0.45%5,80911,031,483주241.5억원
fsc-stock-price2026-09-212026-09-23 05:04:22—2026-09-21223220로지스몬KONEX100원10원11.11%1798,554,378주8.5억원
fsc-stock-price2026-09-212026-09-23 05:04:22—2026-09-21223250드림씨아이에스KOSDAQ3,630원495원15.79%6,568,86024,600,444주892.9억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21100790미래에셋벤처투자KOSDAQ16,800원-860원-4.87%512,75253,120,578주8924.2억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21100840SNT에너지KOSPI36,750원50원0.14%90,10120,680,783주7600.1억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101000KS인더스트리KOSDAQ1,970원-105원-5.06%276,0759,910,487주195.2억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101140인바이오젠KOSPI4,910원160원3.37%2,79910,044,216주493.1억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101160월덱스KOSDAQ31,250원1,350원4.52%61,12216,510,993주5159.6억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101170우림피티에스KOSDAQ8,730원-70원-0.80%39,44813,500,000주1178.5억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101240씨큐브KOSDAQ3,285원0원0.00%9,74811,357,052주373억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101330모베이스KOSDAQ3,535원-65원-1.81%39,44623,147,029주818.2억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101360에코앤드림KOSDAQ7,410원-220원-2.88%34,62617,786,114주1317.9억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101400엔시트론KOSDAQ1,670원10원0.60%315,54615,158,644주253.1억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101490에스앤에스텍KOSDAQ43,650원1,950원4.68%234,64121,334,879주9312.6억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101530해태제과식품KOSPI5,530원0원0.00%029,116,822주1610.1억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101670하이드로리튬KOSDAQ479원-3원-0.62%239,74856,777,187주271.9억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101680한국정밀기계KOSDAQ2,995원15원0.50%11,4798,404,000주251.6억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101730위메이드맥스KOSDAQ5,030원445원9.71%1,271,71183,803,286주4215.3억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101930인화정공KOSDAQ6,420원-40원-0.62%14,20645,694,671주2933.5억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21101970우양에이치씨KOSDAQ9,850원-290원-2.86%3,42114,790,009주1456.8억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102120어보브반도체KOSDAQ7,750원460원6.31%313,41517,780,753주1378억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102260동성케미컬KOSPI3,575원-115원-3.12%88,49250,669,591주1811.4억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102370케이옥션KOSDAQ2,980원65원2.23%25,35925,888,290주771.4억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102460이연제약KOSPI10,090원-50원-0.49%14,12418,586,811주1875.4억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102710이엔에프테크놀로지KOSDAQ43,000원2,000원4.88%72,01514,287,836주6143.7억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102940코오롱생명과학KOSDAQ13,870원-170원-1.21%52,09813,090,603주1815.6억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21102950아하KONEX1,749원-129원-6.87%1,77113,121,903주229.5억원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21103140풍산KOSPI78,000원-1,300원-1.64%59,50828,024,278주2.1조원
fsc-stock-price2026-09-212026-09-23 05:04:13—2026-09-21103230에스앤더블류KOSDAQ2,230원-40원-1.76%14,5437,200,000주160.5억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21103590일진전기KOSPI73,000원-3,600원-4.70%411,25747,685,390주3.4조원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21103660씨앗KONEX1,498원0원0.00%16,017,471주90.1억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21103840우양KOSDAQ1,580원-1원-0.06%13,12316,366,428주258.5억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104040디에스엠KOSDAQ2,430원-15원-0.61%114,36126,813,565주651.5억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104200NHN벅스KOSDAQ2,205원-60원-2.65%41,66014,827,550주326.9억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104460디와이피엔에프KOSDAQ6,430원-330원-4.88%30,35810,518,101주676.3억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104480티케이케미칼KOSDAQ1,835원-22원-1.18%215,09790,895,434주1667.9억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104540코렌텍KOSDAQ3,995원-70원-1.72%17,09613,407,410주535.6억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104620노랑풍선KOSDAQ3,170원-90원-2.76%135,40316,810,552주532.8억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104700한국철강KOSPI9,510원10원0.11%27,64636,450,000주3466.3억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21104830원익머트리얼즈KOSDAQ35,150원2,550원7.82%77,32812,608,000주4431.7억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21105330케이엔더블유KOSDAQ8,030원-200원-2.43%32,00516,019,520주1286.3억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21105550엣지파운드리KOSDAQ1,738원44원2.60%43,41315,661,410주272.1억원
fsc-stock-price2026-09-212026-09-23 05:04:14KB금융2026-09-21105560KB금융KOSPI177,500원2,600원1.49%676,174354,687,734주62.9조원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21105630한세실업KOSPI8,670원-140원-1.59%47,04340,000,000주3468억원
fsc-stock-price2026-09-212026-09-23 05:04:14—2026-09-21105740디케이락KOSDAQ7,980원50원0.63%36,18510,168,513주811.4억원
106,262건 중 78,901–78,950← 이전1579 / 2126 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬