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-price2026-09-172026-09-19 05:04:35—2026-09-17417970모델솔루션KOSDAQ10,390원190원1.86%13,5956,396,700주664.6억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17418250시큐레터KOSDAQ6,550원0원0.00%07,271,605주476.2억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17418420라온텍KOSDAQ4,100원0원0.00%134,36830,774,558주1261.7억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17418470KT밀리의서재KOSDAQ9,380원-110원-1.16%30,3798,565,789주803.4억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17418550제이오KOSDAQ4,905원60원1.24%54,10532,017,673주1570.4억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17418620E8KOSDAQ710원43원6.45%1,187,70519,850,477주140.9억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17419050삼기에너지솔루션즈KOSDAQ1,568원8원0.51%216,90157,196,240주896.8억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17419080엔젯KOSDAQ4,800원5원0.10%9,22010,871,817주521.8억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17419120산돌KOSDAQ2,260원-40원-1.74%19,97914,223,089주321.4억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17419530SAMG엔터KOSDAQ16,900원-440원-2.54%80,93310,207,337주1725억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17419540비스토스KOSDAQ3,160원35원1.12%18,5385,958,253주188.2억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17420570제이투케이바이오KOSDAQ9,740원1,170원13.65%585,9375,847,483주569.5억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17420770기가비스KOSDAQ100,000원-5,800원-5.48%139,66512,675,758주1.2조원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17424760벨로크KOSDAQ2,140원35원1.66%30,96310,054,368주215.1억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17424870이뮨온시아KOSDAQ3,445원-75원-2.13%2,042,89891,402,269주3148.8억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17424960스마트레이더시스템KOSDAQ4,000원100원2.56%33,95716,485,110주659.4억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17424980마이크로투나노KOSDAQ8,900원-40원-0.45%10,7735,918,890주526.7억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17425040티이엠씨KOSDAQ10,010원80원0.81%277,07621,922,898주2194.4억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17425420티에프이KOSDAQ57,600원1,400원2.49%117,10412,347,181주7111.9억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17429270시지트로닉스KOSDAQ3,380원220원6.96%292,9306,449,231주217.9억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17430690한싹KOSDAQ2,885원-90원-3.03%141,98210,895,304주314.3억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17431190케이쓰리아이KOSDAQ3,395원-40원-1.16%34,7987,486,442주254.1억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17432320KB스타리츠KOSPI1,701원50원3.03%624,059150,764,285주2564.5억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17432430와이랩KOSDAQ2,085원15원0.72%15,64616,508,320주344.1억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17432470케이엔에스KOSDAQ10,890원1,110원11.35%1,960,7028,771,556주955.2억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17432720퀄리타스반도체KOSDAQ10,330원310원3.09%192,84614,187,572주1465.5억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17432980엠에프씨KOSDAQ2,750원-395원-12.56%301,6548,591,742주236.2억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17434190탈로스KONEX2,545원50원2.00%2557,369,434주187.5억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17434480모니터랩KOSDAQ2,900원-40원-1.36%109,28812,310,300주356.9억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17435570에르코스KOSDAQ6,970원0원0.00%4,0477,616,983주530.9억원
fsc-stock-price2026-09-172026-09-19 05:04:35—2026-09-17437730삼현KOSDAQ48,350원-1,150원-2.32%393,25231,707,567주1.5조원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17438700버넥트KOSDAQ1,815원39원2.20%17,54011,144,890주202.2억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17439090마녀공장KOSDAQ15,800원-50원-0.32%69,09916,393,260주2590.1억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17439260대한조선KOSPI47,050원1,450원3.18%40,10538,088,730주1.7조원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17439580블루엠텍KOSDAQ2,700원100원3.85%842,55033,846,547주913.8억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17439960코스모로보틱스KOSDAQ11,230원100원0.90%270,22932,450,626주3644.2억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17440110파두KOSDAQ63,600원4,300원7.25%269,04650,111,027주3.1조원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17440290HB인베스트먼트KOSDAQ1,743원5원0.29%17,79827,506,430주479.4억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17440320오픈놀KOSDAQ2,170원-15원-0.69%10,8949,980,000주216.5억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17441270파인엠텍KOSDAQ9,400원550원6.21%1,624,78042,204,932주3967.2억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17443060HD현대마린솔루션KOSPI242,000원5,500원2.33%73,42144,833,460주10.8조원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17443250레뷰코퍼레이션KOSDAQ5,140원-170원-3.20%14,27510,809,817주555.6억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17443670에스피소프트KOSDAQ5,670원380원7.18%5,302,46124,010,564주1361.3억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17444530심플랫폼KOSDAQ4,780원-20원-0.42%4,7906,431,786주307.4억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17445090에이직랜드KOSDAQ20,350원300원1.50%14,76910,925,658주2223.3억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17445180퓨릿KOSDAQ7,440원-170원-2.23%67,01817,189,188주1278.8억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17445680큐리옥스바이오시스템즈KOSDAQ47,700원350원0.74%34,29617,224,699주8216.1억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17446070유니드비티플러스KOSPI3,895원-10원-0.26%38,45010,611,215주413.3억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17446440에피바이오텍KONEX14,000원1,230원9.63%3522,306,879주322.9억원
fsc-stock-price2026-09-172026-09-19 05:04:36—2026-09-17446540메가터치KOSDAQ8,930원-20원-0.22%305,51629,079,111주2596.7억원
97,644건 중 74,451–74,500← 이전1490 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬