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-price2026-09-162026-09-18 05:04:10—2026-09-16443670에스피소프트KOSDAQ5,290원210원4.13%5,848,13224,010,564주1270.1억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16444530심플랫폼KOSDAQ4,800원45원0.95%10,1226,431,786주308.7억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16445090에이직랜드KOSDAQ20,050원200원1.01%9,99110,925,658주2190.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16445180퓨릿KOSDAQ7,610원190원2.56%34,03517,189,188주1308억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16445680큐리옥스바이오시스템즈KOSDAQ47,350원-1,750원-3.56%107,45217,211,487주8149.6억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16446070유니드비티플러스KOSPI3,905원35원0.90%53,84110,611,215주414.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16446440에피바이오텍KONEX12,770원20원0.16%6402,306,879주294.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16446540메가터치KOSDAQ8,950원290원3.35%691,00029,079,111주2602.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16446840지슨KOSDAQ3,000원-25원-0.83%14,78811,016,616주330.4억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16447690아이오바이오KONEX2,490원45원1.84%72,772,756주69억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448280에코아이KOSDAQ9,040원-260원-2.80%6,04829,631,129주2678.6억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448710코츠테크놀로지KOSDAQ11,000원-150원-1.35%8,9635,285,292주581.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448730삼성FN리츠KOSPI5,330원30원0.57%88,68791,050,000주4852.9억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448780마이크로엔엑스KONEX696원11원1.61%1092,677,680주18.6억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16448900한국피아이엠KOSDAQ51,800원-2,100원-3.90%65,9866,074,457주3146.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16450080에코프로머티KOSPI35,350원-650원-1.81%151,52070,813,870주2.5조원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16450330하스KOSDAQ5,210원90원1.76%14,9948,186,843주426.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16450520인스웨이브KOSDAQ1,900원-4원-0.21%7,46114,704,578주279.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16450950아스테라시스KOSDAQ5,180원-80원-1.52%8,49737,627,592주1949.1억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16451250삐아KOSDAQ7,120원-70원-0.97%5,99310,225,877주728억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16451760컨텍KOSDAQ7,420원150원2.06%38,47516,507,774주1224.8억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16451800한화리츠KOSPI5,260원-30원-0.57%48,432179,600,000주9446.9억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452160제이엔비KOSDAQ2,970원-10원-0.34%6,0899,617,527주285.6억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452200민테크KOSDAQ1,686원-9원-0.53%61,49824,332,800주410.2억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16—한화갤러리아우KOSPI4,400원120원2.80%3,6582,904,470주127.7억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452280한선엔지니어링KOSDAQ13,000원2,310원21.61%7,604,17819,247,670주2502.1억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452300캡스톤파트너스KOSDAQ2,340원-20원-0.85%111,10914,169,505주331.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452400이닉스KOSDAQ5,570원-80원-1.42%15,5659,071,428주505.2억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452430사피엔반도체KOSDAQ38,900원2,200원5.99%44,9348,255,421주3211.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16452450피아이이KOSDAQ5,380원340원6.75%627,43836,028,500주1938.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16453340현대그린푸드KOSPI19,570원170원0.88%53,31932,471,587주6354.6억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16453450그리드위즈KOSDAQ12,630원60원0.48%7,5147,942,750주1003.1억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16453860에이에스텍KOSDAQ8,170원-20원-0.24%3,4196,444,423주526.5억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16454910두산로보틱스KOSPI67,700원-1,800원-2.59%185,04864,819,980주4.3조원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16455180케이지에이KOSDAQ1,355원45원3.44%53,70714,708,935주199.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16455900엔젤로보틱스KOSDAQ20,200원-400원-1.94%28,55915,392,981주3109.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16456010아이씨티케이KOSDAQ18,520원60원0.33%700,24014,502,350주2685.8억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456040OCIKOSPI73,100원-1,300원-1.75%21,6878,952,495주6544.2억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456070이엔셀KOSDAQ5,170원-150원-2.82%14,63611,029,517주570.2억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456160지투지바이오KOSDAQ33,000원-1,500원-4.35%191,08916,629,426주5487.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456190큐라켐KONEX7,210원0원0.00%01,834,286주132.2억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16456570아이엠지티KONEX13,960원-20원-0.14%2215,264,804주734.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457190이수스페셜티케미컬KOSPI64,300원-700원-1.08%68,82130,218,872주1.9조원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457370한켐KOSDAQ9,730원1,570원19.24%7,738,4658,067,134주784.9억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457550우진엔텍KOSDAQ14,130원-140원-0.98%28,2049,318,958주1316.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16457600벡트KOSDAQ4,550원195원4.48%44,70913,707,500주623.6억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458350에스팀KOSDAQ3,015원-25원-0.82%22,5318,683,200주261.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458650성우KOSDAQ7,560원-80원-1.05%5,84815,045,670주1137.4억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16458870씨어스KOSDAQ23,000원-500원-2.13%44,37538,345,362주8819.4억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950140잉글우드랩KOSDAQ8,170원-50원-0.61%5,48819,867,866주1623.2억원
97,644건 중 71,751–71,800← 이전1436 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬