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-price2026-09-162026-09-18 05:04:02—2026-09-16182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294570쿠콘KOSDAQ24,350원-4,800원-16.47%260,08410,091,732주2457.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16290740액트로KOSDAQ12,590원-710원-5.34%57,08910,065,011주1267.1억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293490카카오게임즈KOSDAQ9,510원-370원-3.74%232,626106,745,265주1조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187270신화콘텍KOSDAQ3,045원25원0.83%2,63110,143,845주308.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16180640한진칼KOSPI135,600원-2,500원-1.81%42,18866,762,275주9조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16178780일월지엠엘KOSDAQ2,500원-10원-0.40%92718,639,195주465.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16176590코나솔KONEX2,720원320원13.33%2065,836,383주158.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16173940에프엔씨엔터KOSDAQ2,170원0원0.00%7,20215,392,808주334억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170030현대공업KOSDAQ4,750원0원0.00%5,90015,340,000주728.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166480코아스템켐온KOSDAQ2,110원15원0.72%33,87552,870,376주1115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161580필옵틱스KOSDAQ31,300원300원0.97%190,28223,442,247주7337.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16173130오파스넷KOSDAQ6,880원-20원-0.29%36,74113,046,473주897.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16153710옵티팜KOSDAQ4,675원-115원-2.40%6,31614,669,958주685.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16149010아이케이세미콘KONEX3,585원0원0.00%03,120,000주111.8억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16147760피엠티KOSDAQ2,995원30원1.01%40,40220,000,000주599억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145720덴티움KOSPI37,550원250원0.67%11,7838,623,891주3238.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16145020휴젤KOSDAQ231,000원-4,500원-1.91%28,51912,515,173주2.8조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16144510지씨셀KOSDAQ14,170원150원1.07%17,79015,800,344주2238.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16144960뉴파워프라즈마KOSDAQ9,200원380원4.31%559,87843,692,624주4019.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163560동일고무벨트KOSPI5,500원-50원-0.90%15,60813,900,000주764.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160550NEWKOSDAQ1,120원-26원-2.27%40,78827,906,106주312.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16163730핑거KOSDAQ9,340원50원0.54%165,98212,765,717주1192.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16168330내츄럴엔도텍KOSDAQ2,325원10원0.43%12,37231,754,900주738.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170920엘티씨KOSDAQ32,350원-150원-0.46%240,05210,564,126주3417.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16179290엠아이텍KOSDAQ4,880원-115원-2.30%48,14132,365,678주1579.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16177350베셀KOSDAQ1,544원-83원-5.10%82,2389,915,851주153.1억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140410메지온KOSDAQ72,100원-1,000원-1.37%57,04830,621,674주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16140070서플러스글로벌KOSDAQ2,010원5원0.25%56,76536,988,000주743.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293580나우IBKOSDAQ1,235원59원5.02%611,22094,929,950주1172.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16187870디바이스KOSDAQ9,940원140원1.43%28,10113,862,772주1377.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138360앤로보틱스KOSDAQ1,653원0원0.00%367,42187,973,934주1454.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16138080오이솔루션KOSDAQ25,800원2,150원9.09%1,026,57312,377,758주3193.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293780압타바이오KOSDAQ6,220원-70원-1.11%46,49028,093,405주1747.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16138040메리츠금융지주KOSPI125,000원-1,500원-1.19%189,948167,347,273주20.9조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16296160프로젠KONEX2,465원-120원-4.64%6,42315,375,079주378.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16139990아주스틸KOSPI2,090원-60원-2.79%20,15238,755,414주809.9억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298830슈어소프트테크KOSDAQ4,275원-25원-0.58%105,14153,458,499주2285.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16302920더콘텐츠온KONEX2,100원100원5.00%754,552,359주95.5억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317860노드메이슨KONEX4,000원0원0.00%04,513,215주180.5억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16318410비비씨KOSDAQ6,370원-10원-0.16%1,1035,555,243주353.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16133820화인베스틸KOSPI1,000원-25원-2.44%52,57037,114,502주371.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131760파인텍KOSDAQ1,293원-8원-0.61%70,1328,686,316주112.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131970두산테스나KOSDAQ78,500원4,100원5.51%322,18019,327,238주1.5조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16330590롯데리츠KOSPI3,955원5원0.13%232,996288,968,884주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16136480하림KOSDAQ2,635원-30원-1.13%235,946106,209,702주2798.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131030옵투스제약KOSDAQ5,630원-60원-1.05%9,84117,646,590주993.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131090시큐브KOSDAQ4,220원45원1.08%8,3947,658,221주323.1억원
71,811건 중 2,501–2,550← 이전51 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬