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-price2026-09-152026-09-17 05:04:10—2026-09-15425420티에프이KOSDAQ53,500원500원0.94%76,12912,347,181주6605.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15429270시지트로닉스KOSDAQ3,380원280원9.03%1,727,6446,449,231주217.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15430690한싹KOSDAQ3,080원0원0.00%1,488,76110,895,304주335.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15431190케이쓰리아이KOSDAQ3,710원-40원-1.07%26,3597,486,442주277.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15432320KB스타리츠KOSPI1,611원9원0.56%574,747150,764,285주2428.8억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15432430와이랩KOSDAQ2,065원-5원-0.24%5,39816,508,320주340.8억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15432470케이엔에스KOSDAQ10,180원990원10.77%1,622,0388,771,556주892.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15432720퀄리타스반도체KOSDAQ9,370원130원1.41%131,99014,187,572주1329.3억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15432980엠에프씨KOSDAQ2,420원20원0.83%1,7568,591,742주207.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15434190탈로스KONEX2,595원10원0.39%27,369,434주191.2억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15434480모니터랩KOSDAQ2,970원-70원-2.30%702,14212,310,300주365.6억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15435570에르코스KOSDAQ7,210원-10원-0.14%5,0727,616,983주549.1억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15437730삼현KOSDAQ52,700원12,100원29.80%1,130,54231,707,567주1.6조원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15438700버넥트KOSDAQ1,805원39원2.21%21,12011,144,890주201.1억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15439090마녀공장KOSDAQ16,400원-540원-3.19%107,01416,393,260주2688.4억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15439260대한조선KOSPI46,000원-1,050원-2.23%30,85038,088,730주1.7조원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15439580블루엠텍KOSDAQ2,270원110원5.09%192,10733,846,547주768.3억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15439960코스모로보틱스KOSDAQ11,310원-140원-1.22%809,58832,450,626주3670.1억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15440110파두KOSDAQ61,500원1,100원1.82%252,39650,111,027주3조원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15440290HB인베스트먼트KOSDAQ1,757원3원0.17%29,49127,506,430주483.2억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15440320오픈놀KOSDAQ2,205원70원3.28%7,0139,980,000주220억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15441270파인엠텍KOSDAQ9,230원20원0.22%2,631,76942,204,932주3895.5억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15443060HD현대마린솔루션KOSPI232,000원-7,000원-2.93%81,82044,833,460주10.4조원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15443250레뷰코퍼레이션KOSDAQ5,480원-10원-0.18%9,56510,809,817주592.3억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15443670에스피소프트KOSDAQ5,080원0원0.00%4,941,38124,010,564주1219.7억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15444530심플랫폼KOSDAQ4,755원50원1.06%4,2186,431,786주305.8억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15457370한켐KOSDAQ8,160원-150원-1.81%217,8378,067,134주658.2억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15457550우진엔텍KOSDAQ14,270원10원0.07%40,9539,318,958주1329.8억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15457600벡트KOSDAQ4,355원-255원-5.53%85,90213,707,500주596.9억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15458350에스팀KOSDAQ3,040원-30원-0.98%14,7378,683,200주263.9억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15458650성우KOSDAQ7,640원-10원-0.13%11,21915,045,670주1149.4억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15458870씨어스KOSDAQ23,500원-300원-1.26%89,06438,345,362주9011.1억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15459100위츠KOSDAQ4,000원-30원-0.74%2,99713,466,100주538.6억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15459510나우로보틱스KOSDAQ16,280원450원2.84%223,10612,978,382주2112.8억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15459550알트KOSDAQ2,455원50원2.08%4,291,29425,220,761주619.1억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460470아이빔테크놀로지KOSDAQ2,820원25원0.89%2,88515,119,370주426.3억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460850동국씨엠KOSPI5,300원100원1.92%55,62329,898,656주1584.6억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460860동국제강KOSPI10,340원200원1.97%166,01949,608,017주5129.4억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460870에스엠씨지KOSDAQ2,720원-25원-0.91%38,84620,073,304주545.9억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460930현대힘스KOSDAQ13,150원-290원-2.16%128,94735,510,671주4669.6억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15460940피앤에스로보틱스KOSDAQ5,070원165원3.36%42,30313,455,280주682.1억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15461030아이엠비디엑스KOSDAQ2,620원-90원-3.32%16,77714,334,517주375.5억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15461300아이스크림미디어KOSDAQ19,100원-120원-0.62%18,59513,333,933주2546.7억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462310뉴키즈온KOSDAQ3,900원50원1.30%5,8977,898,605주308억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462350이노스페이스KOSDAQ5,900원-80원-1.34%96,19033,881,572주1999억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462510라메디텍KOSDAQ2,550원-25원-0.97%28,4098,802,965주224.4억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462520조선내화KOSPI12,800원-20원-0.16%5,48011,855,168주1517.4억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462860더즌KOSDAQ3,140원-40원-1.26%14,453,95471,756,523주2253.1억원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462870시프트업KOSPI32,150원50원0.16%37,32458,741,890주1.8조원
fsc-stock-price2026-09-152026-09-17 05:04:11—2026-09-15462980아이지넷KOSDAQ1,599원-28원-1.72%16,83418,234,437주291.5억원
97,644건 중 67,851–67,900← 이전1358 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬