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-price2026-09-142026-09-16 05:04:12—2026-09-14389680유디엠텍KOSDAQ2,495원275원12.39%282,2588,320,693주207.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14397810애드포러스KOSDAQ6,770원-80원-1.17%10,9465,160,770주349.3억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14399720가온칩스KOSDAQ39,750원-1,200원-2.93%67,65911,858,844주4713.8억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14400760NH올원리츠KOSPI2,820원5원0.18%39,79554,929,275주1549억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14402030코난테크놀로지KOSDAQ12,990원-110원-0.84%14,49312,517,488주1626억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14402340SK스퀘어KOSPI1,000,000원-89,000원-8.17%523,897131,923,998주131.9조원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14402420켈스KONEX1,700원-100원-5.56%122,348,763주39.9억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14402490그린리소스KOSDAQ6,200원-190원-2.97%36,53916,935,217주1049.9억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403360라피치KONEX6,400원-100원-1.54%6043,767,635주241.1억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403490우듬지팜KOSDAQ2,195원80원3.78%43,2339,186,492주201.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403550쏘카KOSPI10,650원70원0.66%22,08537,939,942주4040.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403810아이엘로보틱스KONEX2,080원-15원-0.72%3,4759,937,346주206.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403850더핑크퐁컴퍼니KOSDAQ12,610원-20원-0.16%75,68114,351,010주1809.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14417310코람코더원리츠KOSPI2,380원5원0.21%45,01240,400,000주961.5억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14417500제이아이테크KOSDAQ3,800원-45원-1.17%144,10832,784,744주1245.8억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14417790트루엔KOSDAQ7,040원-210원-2.90%20,34010,468,391주736.9억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14417840저스템KOSDAQ14,860원-860원-5.47%730,07722,869,381주3398.3억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14417860오브젠KOSDAQ6,720원-70원-1.03%6,4694,706,906주316.3억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14417970모델솔루션KOSDAQ10,150원-160원-1.55%10,9696,396,700주649.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14418420라온텍KOSDAQ3,950원-10원-0.25%78,54030,774,558주1215.5억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14418470KT밀리의서재KOSDAQ9,530원-60원-0.63%10,9578,565,789주816.3억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14418550제이오KOSDAQ4,755원-105원-2.16%27,20732,017,673주1522.4억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14418620E8KOSDAQ715원74원11.54%2,070,53219,850,477주141.9억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14419050삼기에너지솔루션즈KOSDAQ1,600원-55원-3.32%296,20457,196,240주915.1억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14419080엔젯KOSDAQ4,880원-260원-5.06%29,38510,871,817주530.5억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14419120산돌KOSDAQ2,385원-10원-0.42%7,88214,223,089주339.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14419530SAMG엔터KOSDAQ17,310원-330원-1.87%41,21510,207,337주1766.8억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14419540비스토스KOSDAQ3,140원-80원-2.48%8,2675,958,253주187억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14420570제이투케이바이오KOSDAQ8,440원-10원-0.12%18,3015,847,483주493.5억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14420770기가비스KOSDAQ93,900원100원0.11%122,22912,675,758주1.1조원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14424760벨로크KOSDAQ2,195원-125원-5.39%36,82410,054,368주220.6억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14424870이뮨온시아KOSDAQ2,705원-50원-1.81%1,068,26691,402,269주2472.4억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14424960스마트레이더시스템KOSDAQ3,755원-85원-2.21%10,74016,485,110주619억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14424980마이크로투나노KOSDAQ9,100원-410원-4.31%17,7255,918,890주538.6억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14425040티이엠씨KOSDAQ8,770원-200원-2.23%127,70721,922,898주1922.6억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14425420티에프이KOSDAQ53,000원-2,800원-5.02%137,04612,347,181주6544억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14429270시지트로닉스KOSDAQ3,100원5원0.16%15,6966,449,231주199.9억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14430690한싹KOSDAQ3,080원250원8.83%2,100,89710,895,304주335.5억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14431190케이쓰리아이KOSDAQ3,750원-60원-1.57%92,9767,486,442주280.7억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14432320KB스타리츠KOSPI1,602원14원0.88%335,883150,764,285주2415.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14432430와이랩KOSDAQ2,070원0원0.00%7,18116,508,320주341.7억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14432470케이엔에스KOSDAQ9,190원-410원-4.27%38,8258,771,556주806.1억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14432720퀄리타스반도체KOSDAQ9,240원-330원-3.45%114,82114,187,572주1310.9억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14432980엠에프씨KOSDAQ2,400원-25원-1.03%6,0068,591,742주206.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14434190탈로스KONEX2,585원15원0.58%37,369,434주190.4억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14434480모니터랩KOSDAQ3,040원145원5.01%3,081,00812,310,300주374.2억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14435570에르코스KOSDAQ7,220원120원1.69%2,2227,616,983주549.9억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14437730삼현KOSDAQ40,600원-1,700원-4.02%393,20331,707,567주1.2조원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14438700버넥트KOSDAQ1,766원32원1.85%23,34411,144,890주196.8억원
94,771건 중 63,851–63,900← 이전1278 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬