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 13:50:08—2026-09-09382800지앤비에스 에코KOSDAQ5,090원80원1.60%856,14931,831,041주1620.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09382480지아이텍KOSDAQ1,618원2원0.12%67,97739,357,140주636.7억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09382150온코크로스KOSDAQ3,415원25원0.74%16,10513,046,354주445.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09381970케이카KOSPI6,400원-60원-0.93%35,56048,820,848주3124.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09381620제닉스로보틱스KOSDAQ5,980원10원0.17%32,56313,117,920주784.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09380550뉴로핏KOSDAQ7,090원160원2.31%25,67812,198,866주864.8억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09380540옵티코어KOSDAQ8,450원0원0.00%024,456,583주2066.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09378850화승알앤에이KOSPI2,955원15원0.51%26,05018,993,623주561.2억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09378800샤페론KOSDAQ510원0원0.00%046,243,031주235.8억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09378340필에너지KOSDAQ12,500원550원4.60%124,05921,643,882주2705.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377740바이오노트KOSPI4,745원65원1.39%30,591101,886,048주4834.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377480마음AIKOSDAQ9,980원90원0.91%38,1407,110,275주709.6억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377460큐에이드KOSDAQ4,080원0원0.00%062,055,687주2531.8억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377450리파인KOSDAQ16,940원0원0.00%93,74217,330,000주2935.7억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377330이지트로닉스KOSDAQ2,730원5원0.18%1,2698,139,954주222.2억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377300카카오페이KOSPI46,950원450원0.97%184,321135,272,685주6.3조원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377220프롬바이오KOSDAQ2,980원-40원-1.32%20,1025,662,000주168.7억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377190디앤디플랫폼리츠KOSPI2,195원25원1.15%123,89788,400,000주1940.3억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09377030비트맥스KOSDAQ1,844원33원1.82%18,61114,291,702주263.5억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376980원티드랩KOSDAQ3,105원20원0.65%7,8099,766,394주303.2억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376930노을KOSDAQ1,582원-12원-0.75%43,93110,258,264주162.2억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376900로킷헬스케어KOSDAQ27,600원0원0.00%97,53917,409,290주4804.9억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376300디어유KOSDAQ17,880원-480원-2.61%48,99823,738,406주4244.4억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376290씨유테크KOSDAQ2,740원-50원-1.79%3,40217,657,500주483.8억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376270HEM파마KOSDAQ36,250원-450원-1.23%10,4437,219,147주2616.9억원
fsc-stock-price2026-09-092026-09-10 13:50:07—2026-09-09376180피코그램KOSDAQ1,410원40원2.92%46,85618,561,038주261.7억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09270660에브리봇KOSDAQ13,950원100원0.72%18,66312,690,583주1770.3억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09270520앱튼KOSDAQ3,025원10원0.33%78,33423,158,914주700.5억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09270210에스알바이오텍KONEX12,480원30원0.24%11,711,448주213.5억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09268280미원에스씨KOSPI133,300원100원0.08%1,6805,000,000주6665억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267980매일유업KOSDAQ34,400원350원1.03%7137,663,638주2636.2억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267850아시아나IDTKOSPI9,330원60원0.65%5,37811,100,000주1035.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267790배럴KOSDAQ3,335원0원0.00%4,4297,689,309주256.4억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267320나인테크KOSDAQ2,235원85원3.95%209,53557,415,295주1283.2억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267290경동도시가스KOSPI22,250원50원0.23%4,5055,895,406주1311.7억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267270HD건설기계KOSPI143,000원4,400원3.17%252,67247,921,897주6.8조원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267260HD현대일렉트릭KOSPI751,000원23,000원3.16%96,74636,047,135주27조원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267250HD현대KOSPI255,000원8,500원3.45%174,56378,993,085주20.1조원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09266470바이오인프라생명과학KONEX109원11원11.22%1,41627,866,019주30.3억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09265740엔에프씨KOSDAQ6,900원10원0.15%228,07817,863,600주1232.5억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09265560영화테크KOSDAQ6,760원40원0.60%4,21710,690,180주722.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09265520AP시스템KOSDAQ18,810원130원0.70%42,19115,050,821주2831억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09—크라운제과우KOSPI7,410원-150원-1.98%572773,560주57.3억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09264900크라운제과KOSPI8,030원-30원-0.37%13,40112,523,850주1005.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09264850이랜시스KOSDAQ6,000원160원2.74%1,284,87930,294,612주1817.6억원
fsc-stock-price2026-09-092026-09-10 13:50:04—2026-09-09264660씨앤지하이테크KOSDAQ13,310원170원1.29%34,2169,721,172주1293.8억원
74,681건 중 19,551–19,600← 이전392 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬