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 05:04:00—2026-09-16131290티에스이KOSDAQ243,000원1,500원0.62%80,73511,061,429주2.6조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131220대한과학KOSDAQ3,590원-50원-1.37%10,3477,454,490주267.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131180딜리KOSDAQ4,225원20원0.48%2,6085,870,000주248억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131100티엔엔터테인먼트KOSDAQ2,410원-90원-3.60%5,9116,449,344주155.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16131090시큐브KOSDAQ4,220원45원1.08%8,3947,658,221주323.1억원
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—2026-09-16130740티피씨글로벌KOSDAQ1,922원-13원-0.67%14,74011,276,679주216.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130660한전산업KOSPI12,680원-320원-2.46%220,52932,600,000주4133.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130580나이스디앤비KOSDAQ6,620원170원2.64%29,39515,400,000주1019.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16130500GH신소재KOSDAQ1,850원1원0.05%5,21414,545,052주269억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129920대성하이텍KOSDAQ5,110원190원3.86%44,17916,248,696주830.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129890앱코KOSDAQ946원-8원-0.84%77,08745,545,602주430.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129260인터지스KOSPI1,897원-7원-0.37%44,26129,747,874주564.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128940한미약품KOSPI502,000원5,500원1.11%152,53312,810,991주6.4조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128820대성산업KOSPI4,090원-90원-2.15%87,71145,235,478주1850.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128660피제이메탈KOSDAQ2,875원-25원-0.86%46,21524,803,369주713억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16128540에코캡KOSDAQ1,079원9원0.84%29,61726,690,460주287.9억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16127980화인써키트KOSDAQ2,650원-5원-0.19%2,78911,840,684주313.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16127710아시아경제KOSDAQ1,166원107원10.10%240,64144,049,210주513.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16127120제이에스링크KOSDAQ31,100원800원2.64%168,99037,064,567주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126880제이엔케이글로벌KOSDAQ2,480원20원0.81%20,15923,168,123주574.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126730코칩KOSDAQ22,900원1,350원6.26%2,024,8908,770,126주2008.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126720수산인더스트리KOSPI21,600원0원0.00%12,49814,286,000주3085.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126700하이비젼시스템KOSDAQ10,900원100원0.93%22,24814,942,112주1628.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126640화신정공KOSDAQ3,720원15원0.40%482,97635,055,910주1304억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126600BGF에코머티리얼즈KOSDAQ3,015원-10원-0.33%21,41962,766,899주1892.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126560현대퓨처넷KOSPI3,330원-30원-0.89%46,315109,201,040주3636.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16126340비나텍KOSDAQ75,200원10,000원15.34%538,5487,180,414주5399.6억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16125490한라캐스트KOSDAQ10,930원-390원-3.45%1,088,54036,502,352주3989.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16125210아모그린텍KOSDAQ6,160원580원10.39%2,410,37416,496,790주1016.2억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16125020티씨머티리얼즈KOSDAQ5,890원110원1.90%468,35535,038,550주2063.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16124560태웅로직스KOSDAQ1,994원-4원-0.20%63,71438,720,811주772억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16124500아이티센글로벌KOSDAQ28,750원-1,750원-5.74%357,45923,204,527주6671.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123890한국자산신탁KOSPI2,465원-25원-1.00%109,665122,373,926주3016.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123860아나패스KOSDAQ13,570원20원0.15%21,33312,123,415주1645.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123840뉴온KOSDAQ1,730원83원5.04%8,79115,553,050주269억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123750알톤KOSDAQ1,838원108원6.24%225,66313,819,259주253.9억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123700SJMKOSPI3,410원20원0.59%16,57715,604,898주532.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123690한국화장품KOSPI6,450원-30원-0.46%115,55916,068,000주1036.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123570이엠넷KOSDAQ1,645원-5원-0.30%1,74122,276,078주366.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123420위메이드플레이KOSDAQ6,580원0원0.00%15,01610,401,041주684.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123410코리아에프티KOSDAQ5,680원-40원-0.70%65,98627,841,064주1581.3억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123330제닉KOSDAQ24,700원150원0.61%87,7337,968,680주1968.2억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123040엠에스오토텍KOSDAQ1,696원21원1.25%39,89262,628,299주1062.1억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16123010MSDIKOSDAQ3,145원300원10.54%294,24820,215,767주635.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122990와이솔KOSDAQ6,880원130원1.93%78,23125,648,079주1764.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122900아이마켓코리아KOSPI8,160원10원0.12%62,08733,428,840주2727.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122870와이지엔터테인먼트KOSDAQ44,500원-100원-0.22%125,28518,691,049주8317.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122830원포유KONEX1,290원-2원-0.15%1,05932,751,985주422.5억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122690서진오토모티브KOSDAQ1,649원28원1.73%14,22023,079,166주380.5억원
74,681건 중 4,801–4,850← 이전97 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬