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-price2026-09-092026-09-10 13:49:59—2026-09-09128540에코캡KOSDAQ1,144원-41원-3.46%71,49026,690,460주305.3억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09128660피제이메탈KOSDAQ2,930원-25원-0.85%30,78224,803,369주726.7억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09128820대성산업KOSPI4,220원35원0.84%55,66245,235,478주1908.9억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09128940한미약품KOSPI494,500원23,500원4.99%136,83012,810,991주6.3조원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09129260인터지스KOSPI1,920원7원0.37%9,00329,747,874주571.1억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09129890앱코KOSDAQ990원0원0.00%97,62645,545,602주450.9억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09129920대성하이텍KOSDAQ4,975원-85원-1.68%112,41816,248,696주808.3억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09130500GH신소재KOSDAQ1,860원-62원-3.23%4,82914,545,052주270.5억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09130580나이스디앤비KOSDAQ6,370원250원4.08%56,35615,400,000주980.9억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09130660한전산업KOSPI13,450원180원1.36%987,57132,600,000주4384.7억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09130740티피씨글로벌KOSDAQ1,987원0원0.00%20,48911,276,679주224억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09131030옵투스제약KOSDAQ5,740원80원1.41%6,74917,646,590주1012.9억원
fsc-stock-price2026-09-092026-09-10 13:49:59—2026-09-09131090시큐브KOSDAQ4,235원35원0.83%12,3007,658,221주324.3억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09162300신스틸KOSDAQ2,765원295원11.94%38,987,36541,471,382주1146.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09163280에어레인KOSDAQ3,540원35원1.00%16,36113,603,078주481.5억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09163560동일고무벨트KOSPI5,580원-10원-0.18%18,92913,900,000주775.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09163730핑거KOSDAQ9,290원210원2.31%51,82812,015,717주1116.2억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09166090하나머티리얼즈KOSDAQ52,100원700원1.36%167,74719,777,674주1조원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09166480코아스템켐온KOSDAQ2,160원-10원-0.46%135,52952,870,376주1142억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09168330내츄럴엔도텍KOSDAQ2,185원-15원-0.68%6,20031,754,900주693.8억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09168360펨트론KOSDAQ13,170원280원2.17%63,45322,392,557주2949억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09169330엠브레인KOSDAQ1,300원0원0.00%8,32318,316,918주238.1억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09169670코스텍시스템KONEX4,900원100원2.08%502,868,401주140.5억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09170030현대공업KOSDAQ4,745원0원0.00%7,67315,340,000주727.8억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09170790파이오링크KOSDAQ8,180원-50원-0.61%7,6336,397,335주523.3억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09170900동아에스티KOSPI36,350원-150원-0.41%2,0759,727,881주3536억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09170920엘티씨KOSDAQ36,300원1,700원4.91%192,01210,564,126주3834.7억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09171010램테크놀러지KOSDAQ2,550원-55원-2.11%36,39414,298,752주364.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09171090선익시스템KOSDAQ68,100원900원1.34%58,06310,127,626주6896.9억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09171120라이온켐텍KOSDAQ2,000원1원0.05%14,20635,901,760주718억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09172670에이엘티KOSDAQ10,990원850원8.38%57,9358,960,259주984.7억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09173130오파스넷KOSDAQ6,320원0원0.00%29,13513,046,473주824.5억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09173940에프엔씨엔터KOSDAQ2,080원20원0.97%11,22015,392,808주320.1억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09174900앱클론KOSDAQ20,950원500원2.44%103,59919,952,129주4179.9억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09175140아고스KOSDAQ2,585원85원3.40%28,70324,944,253주644.8억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09175250아이큐어KOSDAQ1,791원1원0.06%553,68137,558,368주672.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09175330JB금융지주KOSPI31,100원-200원-0.64%379,629186,521,824주5.8조원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09176590코나솔KONEX2,390원190원8.64%2,2235,836,383주139.4억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09176750듀켐바이오KOSDAQ6,160원30원0.49%6,91928,488,720주1754.9억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09177350베셀KOSDAQ1,600원-7원-0.44%48,6859,915,851주158.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09177830파버나인KOSDAQ2,165원-20원-0.92%10,57311,325,993주245.2억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09177900쓰리에이로직스KOSDAQ3,690원80원2.22%9,8189,627,600주355.2억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09178320서진시스템KOSDAQ36,400원1,400원4.00%563,24663,678,842주2.3조원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09178600대동고려삼KONEX1,868원-20원-1.06%14,449,600주83.1억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09178780일월지엠엘KOSDAQ2,600원10원0.39%68,27718,639,195주484.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09178920PI첨단소재KOSPI19,610원610원3.21%23,67529,366,322주5758.7억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09179290엠아이텍KOSDAQ5,100원0원0.00%9,01632,365,678주1650.6억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09179530애드바이오텍KOSDAQ2,320원-85원-3.53%266,41127,117,243주629.1억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09179720머니무브KONEX5,600원-100원-1.75%1632,750,018주154억원
fsc-stock-price2026-09-092026-09-10 13:50:00—2026-09-09179900유티아이KOSDAQ2,220원65원3.02%263,01521,569,319주478.8억원
74,681건 중 17,251–17,300← 이전346 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬