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-price2026-09-142026-09-16 05:04:07—2026-09-14244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14243870아이티센코어KONEX8,300원-90원-1.07%3122,892,631주240억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14243840신흥에스이씨KOSDAQ5,580원-130원-2.28%103,18838,558,235주2151.5억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14243070휴온스KOSDAQ20,000원-150원-0.74%21,19911,979,665주2395.9억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14182360큐브엔터KOSDAQ6,290원250원4.14%19,06415,544,586주977.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14181710NHNKOSPI56,900원500원0.89%177,12332,753,139주1.8조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14—한진칼우KOSPI30,700원-100원-0.32%304536,766주164.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180640한진칼KOSPI138,700원-800원-0.57%63,37166,762,279주9.2조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180400DXVXKOSDAQ2,380원0원0.00%71,97398,429,432주2342.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180060탑선KONEX4,680원190원4.23%1,1829,347,666주437.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179900유티아이KOSDAQ2,250원-125원-5.26%245,34821,569,319주485.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179720머니무브KONEX6,000원0원0.00%02,750,018주165억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179530애드바이오텍KOSDAQ2,055원-135원-6.16%164,81127,117,243주557.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179290엠아이텍KOSDAQ4,975원-125원-2.45%23,40732,365,678주1610.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178920PI첨단소재KOSPI18,460원-290원-1.55%27,87329,366,322주5421억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178780일월지엠엘KOSDAQ2,495원-5원-0.20%5,31918,639,195주465억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178600대동고려삼KONEX1,850원163원9.66%14,449,600주82.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178320서진시스템KOSDAQ34,900원-850원-2.38%374,00863,723,489주2.2조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177900쓰리에이로직스KOSDAQ3,615원-5원-0.14%13,8939,627,600주348억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177830파버나인KOSDAQ2,185원15원0.69%1,33311,325,993주247.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177350베셀KOSDAQ1,616원22원1.38%29,9099,915,851주160.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14176750듀켐바이오KOSDAQ5,880원-250원-4.08%23,99428,488,720주1675.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14176590코나솔KONEX2,495원95원3.96%1,0955,836,383주145.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175330JB금융지주KOSPI32,250원500원1.57%627,233186,521,824주6조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175250아이큐어KOSDAQ1,755원-78원-4.26%130,44261,736,317주1083.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175140아고스KOSDAQ2,535원80원3.26%34,79824,944,253주632.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14174900앱클론KOSDAQ20,250원-250원-1.22%72,45019,952,129주4040.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14173940에프엔씨엔터KOSDAQ2,135원-15원-0.70%8,77915,392,808주328.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14191410육일씨엔에쓰KOSDAQ1,847원-163원-8.11%105,12111,204,255주206.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14190650코리아에셋투자증권KOSDAQ6,620원-60원-0.90%8,7296,388,000주422.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14190510나무가KOSDAQ14,960원70원0.47%69,39014,085,317주2107.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189980흥국에프엔비KOSDAQ1,151원-17원-1.46%20,30540,137,827주461.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189860서전기전KOSDAQ5,190원-30원-0.57%305,8539,698,780주503.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189690포시에스KOSDAQ1,544원27원1.78%37,41027,321,969주421.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189350코셋KONEX1,960원15원0.77%3754,800,000주94억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189330씨이랩KOSDAQ11,200원-340원-2.95%349,6639,382,284주1050.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189300인텔리안테크KOSDAQ63,800원400원0.63%75,64410,737,497주6850.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14188260세니젠KOSDAQ2,100원10원0.48%4,63313,901,318주291.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14188040바이오포트KOSDAQ4,845원-55원-1.12%3,0174,679,308주226.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187870디바이스KOSDAQ9,940원-60원-0.60%37,57013,862,772주1377.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187790나노KOSDAQ3,005원-85원-2.75%65,49230,840,830주926.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187660페니트리움바이오KOSDAQ8,460원170원2.05%6,984,40463,966,253주5411.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187420HLB제넥스KOSDAQ1,760원-47원-2.60%72,90232,644,947주574.5억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14162300신스틸KOSDAQ2,860원75원2.69%684,71741,471,382주1186억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14162120루켄테크놀러지스KONEX4,045원35원0.87%78711,156,602주451.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14161890한국콜마KOSPI146,100원4,800원3.40%504,10223,605,077주3.4조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14161580필옵틱스KOSDAQ31,200원-850원-2.65%216,41923,442,247주7313.9억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14161390한국타이어앤테크놀로지KOSPI60,700원-1,600원-2.57%254,763123,875,069주7.5조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14161000애경케미칼KOSPI10,260원-150원-1.44%101,03848,648,709주4991.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14160980싸이맥스KOSDAQ21,650원-400원-1.81%75,44310,924,243주2365억원
74,681건 중 9,951–10,000← 이전200 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬