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—2026-09-15396270넥스트칩KOSDAQ2,085원-95원-4.36%135,05632,887,431주685.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15396300HT로보틱스KOSDAQ4,755원110원2.37%642,13726,489,500주1259.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15396470워트KOSDAQ6,520원-50원-0.76%72,96416,120,000주1051억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15396690미래에셋글로벌리츠KOSPI1,416원-12원-0.84%69,89139,605,940주560.8억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15397030에이프릴바이오KOSDAQ17,180원330원1.96%149,86527,558,782주4734.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15397810애드포러스KOSDAQ6,530원-240원-3.55%4695,160,770주336.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15398120에스지헬스케어KOSDAQ1,822원35원1.96%27,22411,841,511주215.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15399720가온칩스KOSDAQ39,500원-250원-0.63%43,80211,858,844주4684.2억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15400760NH올원리츠KOSPI2,795원-25원-0.89%42,04054,929,275주1535.2억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15402030코난테크놀로지KOSDAQ13,150원160원1.23%19,80212,517,488주1646억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15402340SK스퀘어KOSPI1,000,000원0원0.00%366,583131,923,998주131.9조원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15402420켈스KONEX1,725원25원1.47%322,348,763주40.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15402490그린리소스KOSDAQ6,360원160원2.58%109,02616,935,217주1077억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403360라피치KONEX6,400원0원0.00%1,4203,767,635주241.1억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403490우듬지팜KOSDAQ2,145원-50원-2.28%36,9469,186,492주197억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403550쏘카KOSPI10,690원40원0.38%24,38737,939,942주4055.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403810아이엘로보틱스KONEX2,070원-10원-0.48%2,4419,937,346주205.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403850더핑크퐁컴퍼니KOSDAQ12,550원-60원-0.48%66,89314,351,010주1801억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403870HPSPKOSDAQ51,900원-200원-0.38%1,201,57182,300,000주4.2조원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15404990신한서부티엔디리츠KOSPI3,765원15원0.40%27,77861,627,860주2320.2억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15405000플라즈맵KOSDAQ3,455원235원7.30%14,1085,373,532주185.6억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15405100큐알티KOSDAQ13,120원-180원-1.35%32,60312,289,301주1612.3억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15405920나라셀라KOSDAQ1,731원-37원-2.09%10,20312,878,076주222.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15406820뷰티스킨KOSDAQ1,956원-42원-2.10%113,00814,136,157주276.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15407400꿈비KOSDAQ2,005원-55원-2.67%16,70814,634,534주293.4억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15408470한패스KOSDAQ4,955원-35원-0.70%46,94310,572,000주523.8억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15408900스튜디오미르KOSDAQ1,023원-37원-3.49%21,28832,752,929주335억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15408920메쎄이상KOSDAQ2,955원-10원-0.34%20,20243,232,455주1277.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15411080샌즈랩KOSDAQ6,900원0원0.00%6,704,55915,267,638주1053.4억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15412350레이저쎌KOSDAQ4,615원-25원-0.54%104,17114,603,043주673.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15412540제일엠앤에스KOSDAQ3,935원0원0.00%020,600,665주810.6억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15413300티엘엔지니어링KONEX1,700원-180원-9.57%5191,351,515주22.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15413390엠오티KOSDAQ6,440원20원0.31%10,51111,580,180주745.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15413630씨피시스템KOSDAQ4,500원465원11.52%7,894,55236,436,605주1639.6억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15413640비아이매트릭스KOSDAQ5,820원-30원-0.51%8,5107,206,940주419.4억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15415380스튜디오삼익KOSDAQ2,205원15원0.68%21,68511,442,975주252.3억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15415640KB발해인프라KOSPI10,600원30원0.28%192,847122,545,548주1.2조원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15416180신성에스티KOSDAQ24,200원500원2.11%8,4159,039,778주2187.6억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15417010나노팀KOSDAQ6,110원10원0.16%65,84220,172,728주1232.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15417030니어스랩KOSDAQ28,600원-1,150원-3.87%201,9765,777,556주1652.3억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16078340컴투스KOSDAQ33,850원-400원-1.17%65,66812,091,313주4092.9억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000040KR모터스KOSPI1,100원-6원-0.54%10,94719,675,036주216.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000070삼양홀딩스KOSPI60,400원600원1.00%5,4207,763,191주4688.9억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000087하이트진로2우BKOSPI12,360원-50원-0.40%971,130,138주139.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000105유한양행우KOSPI66,900원-1,300원-1.91%6061,148,340주768.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000120CJ대한통운KOSPI71,000원-700원-0.98%45,77122,812,344주1.6조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000250삼천당제약KOSDAQ156,100원-1,400원-0.89%39,71023,457,472주3.6조원
fsc-stock-price2026-09-162026-09-18 05:03:42기아2026-09-16000270기아KOSPI120,700원-1,100원-0.90%529,548390,412,998주47.1조원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000320노루홀딩스KOSPI16,200원-30원-0.18%1,56213,291,151주2153.1억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000325노루홀딩스우KOSPI27,900원-150원-0.53%13243,559주67.9억원
97,644건 중 68,901–68,950← 이전1379 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬