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 05:03:59—2026-09-14078520에이블씨엔씨KOSPI10,130원30원0.30%84,25126,014,161주2635.2억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078590휴림에이텍KOSDAQ2,880원-95원-3.19%56,4539,988,331주287.6억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078600대주전자재료KOSDAQ82,900원-2,100원-2.47%59,02515,704,138주1.3조원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078860아이오케이이엔엠KOSDAQ2,660원-20원-0.75%9,0286,177,188주164.3억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078890가온그룹KOSDAQ4,250원-20원-0.47%48,74718,424,943주783억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078930GSKOSPI116,400원-2,600원-2.18%305,45892,895,495주10.8조원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14078935GS우KOSPI61,500원-300원-0.49%2,4821,779,676주1094.5억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079000와토스코리아KOSDAQ3,875원-145원-3.61%33,9387,200,000주279억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079160CJ CGVKOSPI5,620원170원3.12%749,258165,582,797주9305.7억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079170한창산업KOSDAQ6,010원-140원-2.28%12,5695,200,000주312.5억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079190케스피온KOSDAQ1,715원116원7.25%405,7549,588,878주164.4억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079370제우스KOSDAQ9,690원-460원-4.53%167,48731,016,990주3005.5억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079430현대리바트KOSPI5,840원-60원-1.02%19,24520,114,202주1174.6억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079550LIG디펜스앤에어로스페이스KOSPI705,000원27,000원3.98%116,33422,000,000주15.5조원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079650서산KOSDAQ6,510원-650원-9.08%1,844,40920,000,000주1302억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079810APS이노베이션KOSDAQ3,625원-105원-2.82%32,58421,528,094주780.3억원
fsc-stock-price2026-09-142026-09-16 05:03:59—2026-09-14079900전진건설로봇KOSPI40,100원-1,000원-2.43%53,21414,592,545주5851.6억원
fsc-stock-price2026-09-142026-09-16 05:04:00—2026-09-14092040아미코젠KOSDAQ822원-112원-11.99%1,189,85070,655,387주580.7억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092070디엔에프KOSDAQ11,420원-370원-3.14%22,19011,571,858주1321.5억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092130이크레더블KOSDAQ14,330원-120원-0.83%2,49112,043,600주1725.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092190서울바이오시스KOSDAQ8,110원260원3.31%108,13245,868,383주3719.9억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092200디아이씨KOSPI5,370원-40원-0.74%129,96538,888,569주2088.3억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092220KECKOSPI2,560원-15원-0.58%198,04840,152,628주1027.9억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092230KPX홀딩스KOSPI99,400원1,700원1.74%1,3334,224,646주4199.2억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092300현우산업KOSDAQ2,410원-40원-1.63%27,68620,149,871주485.6억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092440기신정기KOSPI1,932원-48원-2.42%245,55429,200,000주564.1억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092460한라IMSKOSDAQ16,500원-250원-1.49%12,72017,109,680주2823억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092590럭스피아KONEX575원-45원-7.26%187,291,098주41.9억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092600앤씨앤KOSDAQ2,505원140원5.92%237,7535,016,703주125.6억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092730네오팜KOSDAQ21,550원-50원-0.23%53,90216,027,989주3454억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092780DYPKOSPI3,095원-60원-1.90%13,17613,168,460주407.5억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092790넥스틸KOSPI14,830원450원3.13%1,916,01026,002,000주3856억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14092870엑시콘KOSDAQ28,800원-750원-2.54%155,93113,050,797주3758.6억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093050LFKOSPI22,000원-350원-1.57%8,48329,240,000주6432.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093190빅솔론KOSDAQ8,520원100원1.19%9,19919,238,905주1639.1억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093240형지엘리트KOSPI319원-23원-6.73%422,95061,390,259주195.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093320케이아이엔엑스KOSDAQ140,100원1,700원1.23%14,6404,880,000주6836.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093370후성KOSPI14,110원800원6.01%7,649,885107,255,330주1.5조원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093380풍강KOSDAQ3,130원20원0.64%18,3879,879,313주309.2억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093510엔지브이아이KONEX503원-88원-14.89%06,020,000주30.2억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093520매커스KOSDAQ26,700원-350원-1.29%11,27311,901,837주3177.7억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093640케이알엠KOSDAQ4,600원10원0.22%12,94532,843,716주1510.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14093920서원인텍KOSDAQ4,870원25원0.52%4,96218,600,000주905.8억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094170동운아나텍KOSDAQ26,950원-450원-1.64%74,12020,909,936주5635.2억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094280효성ITXKOSPI12,030원-10원-0.08%3,58211,558,200주1390.4억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094360칩스앤미디어KOSDAQ10,420원-230원-2.16%34,90821,355,274주2225.2억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094480갤럭시아머니트리KOSDAQ5,700원50원0.88%282,68839,229,838주2236.1억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094800맵스리얼티KOSPI7,420원140원1.92%125,91392,834,331주6888.3억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094820일진파워KOSDAQ12,000원-480원-3.85%108,06715,078,709주1809.4억원
fsc-stock-price2026-09-142026-09-16 05:04:01—2026-09-14094840슈프리마에이치큐KOSDAQ12,220원30원0.25%9,6569,806,109주1198.3억원
74,681건 중 9,501–9,550← 이전191 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬