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—2026-09-11187420HLB제넥스KOSDAQ1,807원-27원-1.47%48,47232,644,947주589.8억원
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—2026-09-11187220디티앤씨KOSDAQ1,993원-12원-0.60%5,24211,524,933주229.6억원
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—2026-09-11185750종근당KOSPI66,800원-1,200원-1.76%14,58013,802,780주9220.2억원
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—2026-09-11185190수프로KONEX900원-96원-9.64%229,238,625주83.1억원
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—2026-09-11183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
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—2026-09-11183190아세아시멘트KOSPI10,710원110원1.04%33,04835,978,272주3853.2억원
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—2026-09-11182360큐브엔터KOSDAQ6,040원90원1.51%23,58415,544,586주938.8억원
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—2026-09-11—한진칼우KOSPI30,800원-350원-1.12%1,348536,766주165.3억원
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—2026-09-11180400DXVXKOSDAQ2,380원30원1.28%34,47298,429,432주2342.6억원
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—2026-09-11179900유티아이KOSDAQ2,375원-125원-5.00%350,62121,569,319주512.2억원
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—2026-09-11179530애드바이오텍KOSDAQ2,190원-90원-3.95%72,31727,117,243주593.8억원
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—2026-09-11178920PI첨단소재KOSPI18,750원-650원-3.35%27,79629,366,322주5506.1억원
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—2026-09-11178600대동고려삼KONEX1,687원87원5.44%54,449,600주75억원
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—2026-09-11177900쓰리에이로직스KOSDAQ3,620원-70원-1.90%8,8279,627,600주348.5억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11177830파버나인KOSDAQ2,170원-5원-0.23%14,71311,325,993주245.7억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11177350베셀KOSDAQ1,594원-16원-0.99%45,8409,915,851주158억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11176750듀켐바이오KOSDAQ6,130원30원0.49%12,02028,488,720주1746.3억원
fsc-stock-price2026-09-112026-09-15 05:04:29—2026-09-11176590코나솔KONEX2,400원100원4.35%465,836,383주140억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11175330JB금융지주KOSPI31,750원300원0.95%508,950186,521,824주5.9조원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11169670코스텍시스템KONEX5,100원100원2.00%752,868,401주146.2억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11169330엠브레인KOSDAQ1,300원0원0.00%1,97718,316,918주238.1억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11168360펨트론KOSDAQ13,200원-300원-2.22%37,84922,392,557주2955.8억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11168330내츄럴엔도텍KOSDAQ2,270원40원1.79%8,64931,754,900주720.8억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11166480코아스템켐온KOSDAQ2,165원-30원-1.37%47,09852,870,376주1144.6억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11166090하나머티리얼즈KOSDAQ52,200원-2,800원-5.09%234,17419,777,674주1조원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11163730핑거KOSDAQ9,180원-30원-0.33%37,68312,015,717주1103억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11163560동일고무벨트KOSPI5,560원0원0.00%13,20313,900,000주772.8억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11163280에어레인KOSDAQ3,645원5원0.14%15,83113,603,078주495.8억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11162300신스틸KOSDAQ2,785원10원0.36%949,43141,471,382주1154.9억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11162120루켄테크놀러지스KONEX4,010원10원0.25%6,99911,156,602주447.3억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11161890한국콜마KOSPI141,300원1,900원1.36%414,64823,605,077주3.3조원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11161580필옵틱스KOSDAQ32,050원-2,150원-6.29%283,13423,442,247주7513.2억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11161390한국타이어앤테크놀로지KOSPI62,300원-800원-1.27%207,230123,875,069주7.7조원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11161000애경케미칼KOSPI10,410원-200원-1.89%72,21548,648,709주5064.3억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11160980싸이맥스KOSDAQ22,050원-1,250원-5.36%92,27610,924,243주2408.7억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11160550NEWKOSDAQ1,030원15원1.48%18,58627,906,106주287.4억원
fsc-stock-price2026-09-112026-09-15 05:04:28—2026-09-11160190하이젠알앤엠KOSDAQ20,850원-850원-3.92%104,28130,888,000주6440.1억원
74,681건 중 14,101–14,150← 이전283 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬