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-price2026-09-112026-09-15 05:04:29—2026-09-11178320서진시스템KOSDAQ35,750원-1,000원-2.72%450,32863,723,489주2.2조원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11178600대동고려삼KONEX1,687원87원5.44%54,449,600주75억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11178780일월지엠엘KOSDAQ2,500원-15원-0.60%4,43518,639,195주465.9억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11178920PI첨단소재KOSPI18,750원-650원-3.35%27,79629,366,322주5506.1억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11179290엠아이텍KOSDAQ5,100원30원0.59%5,14432,365,678주1650.6억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11179530애드바이오텍KOSDAQ2,190원-90원-3.95%72,31727,117,243주593.8억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11179720머니무브KONEX6,000원400원7.14%422,750,018주165억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11179900유티아이KOSDAQ2,375원-125원-5.00%350,62121,569,319주512.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11180060탑선KONEX4,490원95원2.16%59,347,666주419.7억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11180400DXVXKOSDAQ2,380원30원1.28%34,47298,429,432주2342.6억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11180640한진칼KOSPI139,500원2,600원1.90%67,73466,762,279주9.3조원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11—한진칼우KOSPI30,800원-350원-1.12%1,348536,766주165.3억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11181710NHNKOSPI56,400원-2,100원-3.59%181,36632,753,139주1.8조원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11182360큐브엔터KOSDAQ6,040원90원1.51%23,58415,544,586주938.8억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11183190아세아시멘트KOSPI10,710원110원1.04%33,04835,978,272주3853.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11183300코미코KOSDAQ27,300원-1,650원-5.70%399,95451,363,275주1.4조원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11184230SGA솔루션즈KOSDAQ1,915원128원7.16%550,81818,833,952주360.6억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11185190수프로KONEX900원-96원-9.64%229,238,625주83.1억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11185490아이진KOSDAQ2,150원85원4.12%227,50243,229,784주929.4억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11185750종근당KOSPI66,800원-1,200원-1.76%14,58013,802,780주9220.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11186230그린플러스KOSDAQ3,380원-50원-1.46%22,76010,920,188주369.1억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187220디티앤씨KOSDAQ1,993원-12원-0.60%5,24211,524,933주229.6억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187270신화콘텍KOSDAQ3,115원-45원-1.42%4,12010,143,845주315.9억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187420HLB제넥스KOSDAQ1,807원-27원-1.47%48,47232,644,947주589.8억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187660페니트리움바이오KOSDAQ8,290원-10원-0.12%4,728,39063,966,253주5302.8억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187790나노KOSDAQ3,090원-175원-5.36%178,07830,840,830주952.9억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11187870디바이스KOSDAQ10,000원-320원-3.10%63,20713,862,772주1386.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11188040바이오포트KOSDAQ4,900원-100원-2.00%17,6264,679,308주229.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11188260세니젠KOSDAQ2,090원-65원-3.02%1,38513,901,318주290.5억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189300인텔리안테크KOSDAQ63,400원-1,300원-2.01%25,46310,737,497주6807.5억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189330씨이랩KOSDAQ11,540원330원2.94%1,169,3929,382,284주1082.7억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189350코셋KONEX1,945원30원1.57%1104,800,000주93.3억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189690포시에스KOSDAQ1,517원-2원-0.13%6,65427,321,969주414.4억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189860서전기전KOSDAQ5,220원-190원-3.51%1,768,1249,698,780주506.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11189980흥국에프엔비KOSDAQ1,168원1원0.09%8,96540,137,827주468.8억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11190510나무가KOSDAQ14,890원-120원-0.80%87,28114,085,317주2097.3억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11190650코리아에셋투자증권KOSDAQ6,680원60원0.91%2,9256,388,000주426.7억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11191410육일씨엔에쓰KOSDAQ2,010원-15원-0.74%82,51611,204,255주225.2억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11191420테고사이언스KOSDAQ7,330원-20원-0.27%1,0378,108,834주594.3억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11191600블루탑KONEX12,200원0원0.00%02,858,928주348.7억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11192080더블유게임즈KOSPI58,100원1,900원3.38%71,61121,173,468주1.2조원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11192250케이사인KOSDAQ7,800원760원10.80%230,7337,067,125주551.2억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192390윈하이텍KOSDAQ1,829원3원0.16%9,34711,967,246주218.8억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192400쿠쿠홀딩스KOSPI27,800원50원0.18%6,09535,562,185주9886.2억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192410오늘이엔엠KOSDAQ4,725원-105원-2.17%25,94525,185,909주1190억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192440슈피겐코리아KOSDAQ29,500원-400원-1.34%1,8896,216,363주1833.8억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192650드림텍KOSPI6,390원110원1.75%1,174,98065,886,829주4210.1억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11192820코스맥스KOSPI270,500원5,500원2.08%166,63511,349,509주3조원
74,681건 중 12,401–12,450← 이전249 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬