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 13:50:00—2026-09-08043370피에이치에이KOSDAQ11,030원-150원-1.34%16,14721,000,000주2316.3억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08043360디지아이KOSDAQ2,455원-145원-5.58%40,2239,000,000주220.9억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08043340에쎈테크KOSDAQ818원-10원-1.21%27,25047,500,000주388.5억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08043260성호전자KOSDAQ16,320원450원2.84%2,200,25273,433,552주1.1조원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08045660에이텍KOSDAQ9,260원-90원-0.96%7,5908,260,000주764.8억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08045510정원엔시스KOSDAQ1,137원42원3.84%49,89931,479,957주357.9억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08045340토탈소프트KOSDAQ6,900원100원1.47%33,3348,558,040주590.5억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08045100한양이엔지KOSDAQ30,100원-1,300원-4.14%66,98917,500,000주5267.5억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08044990에이치엔에스하이텍KOSDAQ10,800원-120원-1.10%13,9117,685,425주830억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08044960이글벳KOSDAQ3,165원-10원-0.31%15,83512,641,883주400.1억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08042520한스바이오메드KOSDAQ21,200원1,600원8.16%172,18514,261,367주3023.4억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08042500링네트KOSDAQ4,315원-20원-0.46%133,69822,291,144주961.8억원
fsc-stock-price2026-09-082026-09-09 13:50:00—2026-09-08042370비츠로테크KOSDAQ8,420원240원2.93%337,85326,200,025주2206억원
fsc-stock-price2026-09-082026-09-09 13:49:59—2026-09-08042110에스씨디KOSDAQ1,038원-13원-1.24%115,14348,329,564주501.6억원
fsc-stock-price2026-09-082026-09-09 13:49:59—2026-09-08042040케이피엠테크KOSDAQ4,620원5원0.11%2,3388,670,991주400.5억원
fsc-stock-price2026-09-082026-09-09 13:49:59—2026-09-08042000카페24KOSDAQ15,920원-210원-1.30%58,24424,178,169주3849.1억원
fsc-stock-price2026-09-082026-09-09 13:49:59—2026-09-08041960코미팜KOSDAQ9,630원-290원-2.92%391,19073,886,495주7115.2억원
fsc-stock-price2026-09-082026-09-09 13:50:09—2026-09-08091590남화토건KOSDAQ7,220원-160원-2.17%1,392,56311,740,000주847.6억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08289930웨이비스KOSDAQ6,900원-110원-1.57%43,21813,149,010주907.2억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08289220자이언트스텝KOSDAQ1,037원4원0.39%25,67422,312,221주231.3억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08289170바이오텐KONEX3,175원380원13.60%5063,576,689주113.5억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08289080SV인베스트먼트KOSDAQ2,510원160원6.81%11,749,51160,138,233주1509.4억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08289010아이스크림에듀KOSDAQ945원-29원-2.98%250,71013,945,256주131.7억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08288980모아데이타KOSDAQ333원-5원-1.48%3,611,33936,381,379주121.1억원
fsc-stock-price2026-09-082026-09-09 13:50:25—2026-09-08288620에스프리즘KOSDAQ3,870원50원1.31%17,3906,979,316주270억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08288330파라택시스코리아KOSDAQ416원0원0.00%0106,080,948주441.2억원
fsc-stock-price2026-09-082026-09-09 13:50:24—2026-09-08288180케이피항공산업KOSDAQ7,360원70원0.96%22,5627,393,262주544.1억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267270HD건설기계KOSPI138,600원-1,400원-1.00%284,70447,921,897주6.6조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267260HD현대일렉트릭KOSPI728,000원-35,000원-4.59%91,47836,047,135주26.2조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267250HD현대KOSPI246,500원3,000원1.23%137,39078,993,085주19.4조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266470바이오인프라생명과학KONEX98원-14원-12.50%13,09127,866,019주27.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265740엔에프씨KOSDAQ6,890원380원5.84%529,27517,863,600주1230.8억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265560영화테크KOSDAQ6,720원-140원-2.04%7,04710,690,180주718.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08265520AP시스템KOSDAQ18,680원-400원-2.10%35,09315,050,821주2811.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08—크라운제과우KOSPI7,560원-50원-0.66%1,099773,560주58.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264900크라운제과KOSPI8,060원-30원-0.37%6,20312,523,850주1009.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264850이랜시스KOSDAQ5,840원220원3.91%3,153,15430,294,612주1769.2억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264660씨앤지하이테크KOSDAQ13,140원90원0.69%32,0949,721,172주1277.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08264450유비쿼스KOSDAQ10,140원-100원-0.98%15,32514,665,493주1487억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263920휴엠앤씨KOSDAQ3,205원-15원-0.47%8599,809,026주314.3억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263860지니언스KOSDAQ15,380원120원0.79%25,4359,079,600주1396.4억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263810상신전자KOSDAQ2,535원10원0.40%14,25015,924,825주403.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263800데이타솔루션KOSDAQ4,700원-50원-1.05%106,79216,225,380주762.5억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263770유에스티KOSDAQ1,640원-3원-0.18%3,76423,700,172주388.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263750펄어비스KOSDAQ35,250원1,750원5.22%459,11862,843,910주2.2조원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263720디앤씨미디어KOSDAQ6,990원-120원-1.69%8,55812,412,591주867.6억원
fsc-stock-price2026-09-082026-09-09 13:50:23—2026-09-08263700케어랩스KOSDAQ1,907원6원0.32%19,09119,414,200주370.2억원
80,417건 중 27,201–27,250← 이전545 / 1609 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬