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—2026-09-14397810애드포러스KOSDAQ6,770원-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—2026-09-14389140포바이포KOSDAQ5,300원-70원-1.30%40,12314,269,735주756.2억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14389470인벤티지랩KOSDAQ24,950원-350원-1.38%59,30613,307,708주3320.2억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14389650넥스트바이오메디컬KOSDAQ29,400원-100원-0.34%15,8108,277,286주2433.5억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14390110애니메디솔루션KONEX260원-40원-13.33%3619,697,047주25.2억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14391710코닉오토메이션KOSDAQ1,204원127원11.79%4,572,95942,620,470주513.1억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14393210토마토시스템KOSDAQ2,170원20원0.93%9,90615,614,544주338.8억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14393890더블유씨피KOSDAQ9,660원-370원-3.69%212,14133,843,144주3269.2억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14393970대진첨단소재KOSDAQ2,825원0원0.00%017,850,820주504.2억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14394420리센스메디컬KOSDAQ9,150원-550원-5.67%74,09910,999,701주1006.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14394280오픈엣지테크놀로지KOSDAQ7,970원-300원-3.63%55,88126,346,530주2099.8억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14394800쓰리빌리언KOSDAQ4,105원-195원-4.53%133,98531,822,553주1306.3억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14395400SK리츠KOSPI5,300원-40원-0.75%129,194301,017,620주1.5조원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14396270넥스트칩KOSDAQ2,180원100원4.81%142,23632,887,431주716.9억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14396300HT로보틱스KOSDAQ4,645원-130원-2.72%444,16226,489,500주1230.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14396470워트KOSDAQ6,570원-150원-2.23%44,65016,120,000주1059억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14396690미래에셋글로벌리츠KOSPI1,428원0원0.00%127,67939,605,940주565.5억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14397030에이프릴바이오KOSDAQ16,850원-280원-1.63%128,26727,558,782주4643.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14398120에스지헬스케어KOSDAQ1,787원7원0.39%7,79711,841,511주211.6억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14457190이수스페셜티케미컬KOSPI63,000원-1,100원-1.72%91,98830,218,872주1.9조원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14457550우진엔텍KOSDAQ14,260원-620원-4.17%87,5889,318,958주1328.8억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14458350에스팀KOSDAQ3,070원-70원-2.23%16,2068,683,200주266.5억원
fsc-stock-price2026-09-142026-09-16 05:04:13—2026-09-14458870씨어스KOSDAQ23,800원-200원-0.83%170,29638,345,362주9126.1억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14403870HPSPKOSDAQ52,100원-1,200원-2.25%1,180,27882,300,000주4.2조원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14404990신한서부티엔디리츠KOSPI3,750원70원1.90%24,46661,627,860주2311억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14405000플라즈맵KOSDAQ3,220원60원1.90%5,1055,373,532주173억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14405100큐알티KOSDAQ13,300원-950원-6.67%35,29212,289,301주1634.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14405920나라셀라KOSDAQ1,768원-1원-0.06%1,62712,878,076주227.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14406820뷰티스킨KOSDAQ1,998원18원0.91%350,62014,136,157주282.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14407400꿈비KOSDAQ2,060원-15원-0.72%11,00314,634,534주301.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14408470한패스KOSDAQ4,990원-110원-2.16%37,40510,572,000주527.5억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14408900스튜디오미르KOSDAQ1,060원0원0.00%21,39532,752,929주347.1억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14408920메쎄이상KOSDAQ2,965원-5원-0.17%21,82643,232,455주1281.8억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14411080샌즈랩KOSDAQ6,900원1,390원25.23%12,870,93415,267,638주1053.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14412350레이저쎌KOSDAQ4,640원-260원-5.31%149,27814,603,043주677.5억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14413300티엘엔지니어링KONEX1,880원-80원-4.08%91,351,515주25.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14413390엠오티KOSDAQ6,420원-280원-4.18%18,94811,580,180주743.4억원
fsc-stock-price2026-09-142026-09-16 05:04:12—2026-09-14413630씨피시스템KOSDAQ4,035원-205원-4.83%943,05136,436,605주1470.2억원
94,771건 중 66,001–66,050← 이전1321 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬