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-price2026-09-082026-09-09 13:50:17—2026-09-08191600블루탑KONEX12,480원-140원-1.11%132,858,928주356.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08191410육일씨엔에쓰KOSDAQ1,791원-6원-0.33%259,28011,204,255주200.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08190650코리아에셋투자증권KOSDAQ6,820원20원0.29%1,1416,388,000주435.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08190510나무가KOSDAQ15,300원-1,180원-7.16%268,80414,085,317주2155억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189980흥국에프엔비KOSDAQ1,175원-20원-1.67%163,56240,137,827주471.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189860서전기전KOSDAQ5,750원1,320원29.80%5,310,1979,698,780주557.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189690포시에스KOSDAQ1,536원-2원-0.13%10,54527,321,969주419.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189350코셋KONEX1,850원59원3.29%104,800,000주88.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189330씨이랩KOSDAQ11,210원-350원-3.03%180,0429,382,284주1051.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08189300인텔리안테크KOSDAQ62,100원-1,400원-2.20%41,89210,737,497주6667.9억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08188260세니젠KOSDAQ2,085원50원2.46%7,58813,901,318주289.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08188040바이오포트KOSDAQ4,980원80원1.63%8,2684,679,308주233억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187870디바이스KOSDAQ10,300원-260원-2.46%68,67313,862,772주1427.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187790나노KOSDAQ3,015원-45원-1.47%189,05430,840,830주929.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187660페니트리움바이오KOSDAQ5,710원-760원-11.75%2,249,14263,966,253주3652.4억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187420HLB제넥스KOSDAQ1,834원-125원-6.38%84,52332,644,947주598.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187270신화콘텍KOSDAQ3,155원0원0.00%2,22410,143,845주320억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08187220디티앤씨KOSDAQ1,980원18원0.92%6,68311,524,933주228.1억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08186230그린플러스KOSDAQ3,495원-25원-0.71%12,22010,920,188주381.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08185750종근당KOSPI67,800원-600원-0.88%11,40413,802,780주9358.2억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08185490아이진KOSDAQ2,090원70원3.47%198,90243,229,784주903.5억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08185190수프로KONEX899원0원0.00%89,238,625주83억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08184230SGA솔루션즈KOSDAQ1,800원-31원-1.69%30,93518,833,952주339억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08183300코미코KOSDAQ27,650원1,300원4.93%904,45851,363,275주1.4조원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08183190아세아시멘트KOSPI10,900원-20원-0.18%27,31535,978,272주3921.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08182360큐브엔터KOSDAQ6,110원120원2.00%17,92015,544,586주949.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08181710NHNKOSPI59,900원-10,900원-15.40%748,49432,753,139주1.9조원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08—한진칼우KOSPI31,750원-600원-1.85%3,308536,766주170.4억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08180640한진칼KOSPI148,400원-500원-0.34%146,39866,762,279주9.9조원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08180400DXVXKOSDAQ2,330원65원2.87%65,47098,429,432주2293.4억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08180060탑선KONEX4,320원-450원-9.43%17,6339,347,666주403.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08179900유티아이KOSDAQ2,155원-280원-11.50%514,35121,569,319주464.8억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08179720머니무브KONEX5,700원100원1.79%802,750,018주156.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08179530애드바이오텍KOSDAQ2,405원-110원-4.37%64,79727,117,243주652.1억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08179290엠아이텍KOSDAQ5,100원-10원-0.20%10,42332,365,678주1650.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08178920PI첨단소재KOSPI19,000원-340원-1.76%33,72229,366,322주5579.6억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08178780일월지엠엘KOSDAQ2,590원145원5.93%121,48218,639,195주482.7억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08178600대동고려삼KONEX1,888원99원5.53%14,449,600주84억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08178320서진시스템KOSDAQ35,000원-1,600원-4.37%848,09563,678,842주2.2조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177900쓰리에이로직스KOSDAQ3,610원-205원-5.37%47,7469,627,600주347.5억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177830파버나인KOSDAQ2,185원-45원-2.02%17,60711,325,993주247.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08177350베셀KOSDAQ1,607원0원0.00%45,3399,915,851주159.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08176750듀켐바이오KOSDAQ6,130원-110원-1.76%6,45128,488,720주1746.3억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08176590코나솔KONEX2,200원0원0.00%555,836,383주128.4억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175330JB금융지주KOSPI31,300원-100원-0.32%436,066186,521,824주5.8조원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175250아이큐어KOSDAQ1,790원-130원-6.77%663,55237,558,368주672.2억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08175140아고스KOSDAQ2,500원40원1.63%26,16024,944,253주623.6억원
fsc-stock-price2026-09-082026-09-09 13:50:16—2026-09-08174900앱클론KOSDAQ20,450원-1,400원-6.41%153,06319,952,129주4080.2억원
77,550건 중 23,801–23,850← 이전477 / 1551 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬