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-price2026-09-102026-09-11 13:50:00—2026-09-10168330내츄럴엔도텍KOSDAQ2,230원45원2.06%12,80931,754,900주708.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10168360펨트론KOSDAQ13,500원330원2.51%38,53622,392,557주3022.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169330엠브레인KOSDAQ1,300원0원0.00%1,95018,316,918주238.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169670코스텍시스템KONEX5,000원100원2.04%2642,868,401주143.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170030현대공업KOSDAQ4,735원-10원-0.21%13,69915,340,000주726.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170790파이오링크KOSDAQ8,120원-60원-0.73%6,5016,397,335주519.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170900동아에스티KOSPI35,850원-500원-1.38%15,2299,727,881주3487.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170920엘티씨KOSDAQ34,800원-1,500원-4.13%147,01910,564,126주3676.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10172670에이엘티KOSDAQ11,360원370원3.37%39,0408,960,259주1017.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10173940에프엔씨엔터KOSDAQ2,100원20원0.96%13,78015,392,808주323.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10175140아고스KOSDAQ2,510원-75원-2.90%5,15824,944,253주626.1억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10175330JB금융지주KOSPI31,450원350원1.13%826,840186,521,824주5.8조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10176750듀켐바이오KOSDAQ6,100원-60원-0.97%31,75228,488,720주1737.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177350베셀KOSDAQ1,610원10원0.63%65,5899,915,851주159.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177830파버나인KOSDAQ2,175원10원0.46%11,30211,325,993주246.3억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177900쓰리에이로직스KOSDAQ3,690원0원0.00%12,5539,627,600주355.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178320서진시스템KOSDAQ36,750원350원0.96%799,88363,678,842주2.3조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178600대동고려삼KONEX1,600원-268원-14.35%64,449,600주71.1억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178780일월지엠엘KOSDAQ2,515원-85원-3.27%14,26418,639,195주468.7억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178920PI첨단소재KOSPI19,400원-210원-1.07%34,16329,366,322주5697억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179290엠아이텍KOSDAQ5,070원-30원-0.59%20,99032,365,678주1640.9억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179530애드바이오텍KOSDAQ2,280원-40원-1.72%96,17327,117,243주618.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179720머니무브KONEX5,600원0원0.00%122,750,018주154억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179900유티아이KOSDAQ2,500원280원12.61%909,79821,569,319주539.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180060탑선KONEX4,395원30원0.69%2829,347,666주410.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180400DXVXKOSDAQ2,350원-50원-2.08%29,00298,429,432주2313억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180640한진칼KOSPI136,900원-6,600원-4.60%184,98766,762,279주9.1조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10—한진칼우KOSPI31,150원-600원-1.89%1,235536,766주167.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10181710NHNKOSPI58,500원700원1.21%246,47432,753,139주1.9조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10182360큐브엔터KOSDAQ5,950원100원1.71%25,68715,544,586주924.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10171090선익시스템KOSDAQ68,200원100원0.15%52,36810,127,626주6907억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10171120라이온켐텍KOSDAQ2,005원5원0.25%38,91235,901,760주719.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10173130오파스넷KOSDAQ6,300원-20원-0.32%28,86513,046,473주821.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10174900앱클론KOSDAQ20,850원-100원-0.48%69,98719,952,129주4160억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10175250아이큐어KOSDAQ1,823원32원1.79%456,34161,736,317주1125.4억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10176590코나솔KONEX2,300원-90원-3.77%385,836,383주134.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206650유바이오로직스KOSDAQ8,550원-100원-1.16%132,31236,752,307주3142.3억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10207490에이펙스인텍KONEX6,600원190원2.96%13,600,000주237.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02삼성바이오로직스2026-09-10207940삼성바이오로직스KOSPI1,423,000원-29,000원-2.00%60,39746,290,951주65.8조원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208140정다운KOSDAQ2,280원15원0.66%9,69632,684,246주745.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208350지란지교시큐리티KOSDAQ3,000원10원0.33%2,8618,101,570주243억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208370셀바스헬스케어KOSDAQ2,380원-10원-0.42%58,00625,740,564주612.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208640썸에이지KOSDAQ713원6원0.85%493,90513,924,025주99.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208710포톤KOSDAQ2,520원70원2.86%46,09013,180,132주332.1억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208850이비테크KONEX4,700원-195원-3.98%2402,820,250주132.5억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208860다산디엠씨KOSDAQ1,303원0원0.00%033,949,973주442.3억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208890미래엔에듀파트너KONEX903원0원0.00%04,005,520주36.1억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10209640와이제이링크KOSDAQ3,130원40원1.29%70,46028,443,146주890.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10210120캔버스엔KOSDAQ1,616원10원0.62%96,0259,694,991주156.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10210540디와이파워KOSPI11,280원-200원-1.74%39,55511,041,708주1245.5억원
77,550건 중 19,001–19,050← 이전381 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬