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 05:04:09—2026-09-16396300HT로보틱스KOSDAQ4,670원-85원-1.79%269,74226,489,500주1237억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16396470워트KOSDAQ6,560원40원0.61%62,48616,120,000주1057.4억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16397030에이프릴바이오KOSDAQ17,680원500원2.91%111,23227,558,782주4872.3억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16397810애드포러스KOSDAQ6,820원290원4.44%1,2435,160,770주351.9억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16400760NH올원리츠KOSPI2,830원35원1.25%139,33354,929,275주1554.4억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16402030코난테크놀로지KOSDAQ12,730원-420원-3.19%12,12112,517,488주1593.4억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16402420켈스KONEX1,799원74원4.29%312,348,763주42.2억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16402490그린리소스KOSDAQ6,740원380원5.97%122,85016,935,217주1141.4억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16403810아이엘로보틱스KONEX2,070원0원0.00%1729,937,346주205.7억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16403850더핑크퐁컴퍼니KOSDAQ12,740원190원1.51%57,60914,351,010주1828.3억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039570HDC랩스KOSPI7,510원-30원-0.40%9,82125,957,601주1949.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122990와이솔KOSDAQ6,880원130원1.93%78,23125,648,079주1764.5억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018880한온시스템KOSPI3,345원-25원-0.74%1,881,0551,026,262,552주3.4조원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039560다산네트웍스KOSDAQ2,600원275원11.83%1,025,99842,888,468주1115.1억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079550LIG디펜스앤에어로스페이스KOSPI666,000원-5,000원-0.75%37,14222,000,000주14.6조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122900아이마켓코리아KOSPI8,160원10원0.12%62,08733,428,840주2727.7억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005800신영와코루KOSPI13,500원30원0.22%7,1849,000,000주1215억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018700졸스KOSDAQ1,357원-27원-1.95%19,67316,722,260주226.9억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038870에코심플렉스KOSDAQ2,030원77원3.94%25,69914,014,949주284.5억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039490키움증권KOSPI267,000원-1,500원-0.56%38,10726,228,316주7조원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16050760에스폴리텍KOSDAQ1,182원-48원-3.90%91,20516,334,678주193억원
fsc-stock-price2026-09-162026-09-18 05:03:56—2026-09-16079430현대리바트KOSPI5,720원-20원-0.35%8,00420,114,202주1150.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100250진양홀딩스KOSPI3,095원-15원-0.48%27,04563,900,000주1977.7억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122870와이지엔터테인먼트KOSDAQ44,500원-100원-0.22%125,28518,691,049주8317.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006405삼성SDI우KOSPI216,000원-1,500원-0.69%3,1301,617,896주3494.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005750대림바스KOSPI4,390원-80원-1.79%19,18716,592,240주728.3억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010240흥국KOSDAQ5,260원-100원-1.87%18,04111,706,000주615.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013580계룡건설KOSPI22,750원0원0.00%36,3728,930,907주2031.7억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16024850HLB이노베이션KOSDAQ16,060원180원1.13%101,71731,753,544주5099.6억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16038620위즈코프KOSDAQ1,899원-1원-0.05%3,21615,145,893주287.6억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16042000카페24KOSDAQ15,410원-350원-2.22%34,02124,178,169주3725.8억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039440에스티아이KOSDAQ19,130원320원1.70%37,27315,507,047주2966.4억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16047080한빛소프트KOSDAQ1,090원1원0.09%35,55924,822,362주270.5억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16050120ES큐브KOSDAQ3,310원-40원-1.19%8,44813,564,086주448.9억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16054040한국컴퓨터KOSDAQ4,415원-15원-0.34%29,20416,071,290주709.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16060150인선이엔티KOSDAQ2,945원10원0.34%11,87845,563,612주1341.8억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16083420그린케미칼KOSPI4,700원10원0.21%7,32424,000,000주1128억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100220비상교육KOSPI4,970원-160원-3.12%27,77212,996,741주645.9억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16115450HLB테라퓨틱스KOSDAQ2,035원39원1.95%111,94194,683,294주1926.8억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16122830원포유KONEX1,290원-2원-0.15%1,05932,751,985주422.5억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16003610방림KOSPI5,670원-90원-1.56%70,93132,110,778주1820.6억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006345대원전선우KOSPI9,530원-170원-1.75%39,6502,621,200주249.8억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16005389현대차3우BKOSPI168,700원-3,500원-2.03%13,3382,327,452주3926.4억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16005745크라운해태홀딩스우KOSPI5,250원240원4.79%806600,726주31.5억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16—삼성스팩11호KOSDAQ1,976원-5원-0.25%1,5505,760,000주113.8억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—하나36호스팩KOSDAQ1,970원0원0.00%2,5287,740,000주152.4억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16013520화승코퍼레이션KOSPI2,515원-25원-0.98%77,02150,051,252주1258.7억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16014190원익큐브KOSDAQ1,287원-12원-0.92%44,29835,395,071주455.5억원
fsc-stock-price2026-09-162026-09-18 05:03:50—2026-09-16023450동남합성KOSPI31,800원400원1.27%1,7743,500,000주1113억원
71,811건 중 751–800← 이전16 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬