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—2026-09-16439090마녀공장KOSDAQ15,850원-550원-3.35%134,28216,393,260주2598.3억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16439260대한조선KOSPI45,600원-400원-0.87%24,14038,088,730주1.7조원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16439960코스모로보틱스KOSDAQ11,130원-180원-1.59%353,76832,450,626주3611.7억원
fsc-stock-price2026-09-162026-09-18 05:04:10—2026-09-16440110파두KOSDAQ59,300원-2,200원-3.58%352,80050,111,027주2.9조원
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—2026-09-16445180퓨릿KOSDAQ7,610원190원2.56%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—2026-09-16446540메가터치KOSDAQ8,950원290원3.35%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—2026-09-16448280에코아이KOSDAQ9,040원-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—2026-09-16450080에코프로머티KOSPI35,350원-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—2026-09-16450950아스테라시스KOSDAQ5,180원-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—2026-09-16452160제이엔비KOSDAQ2,970원-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—2026-09-16452280한선엔지니어링KOSDAQ13,000원2,310원21.61%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—2026-09-16453450그리드위즈KOSDAQ12,630원60원0.48%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—2026-09-16455180케이지에이KOSDAQ1,355원45원3.44%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 05:04:11—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—2026-09-16456570아이엠지티KONEX13,960원-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 05:03:54—2026-09-16054090삼진엘앤디KOSDAQ1,011원-26원-2.51%91,50024,959,232주252.3억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000540흥국화재KOSPI3,585원-30원-0.83%40,40864,242,645주2303억원
fsc-stock-price2026-09-162026-09-18 05:03:46—2026-09-16006880신송홀딩스KOSPI4,400원-60원-1.35%20,82011,828,858주520.4억원
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 05:04:03—2026-09-16219550디와이디KOSDAQ1,150원39원3.51%22,53941,379,210주475.8억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000545흥국화재우KOSPI5,720원-160원-2.72%45768,000주43.9억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004840DRB동일KOSPI3,985원-65원-1.60%13,05119,272,364주768억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16010280아이티센엔텍KOSDAQ5,000원-210원-4.03%55,87613,024,757주651.2억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16011930신성이엔지KOSPI16,180원180원1.13%120,39720,306,182주3285.5억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053950경남제약KOSDAQ2,295원0원0.00%654,18119,619,649주450.2억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16065450빅텍KOSDAQ2,795원25원0.90%1,153,64029,495,803주824.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16219420링크제니시스KOSDAQ3,385원60원1.80%15,21611,469,507주388.2억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16356860티엘비KOSDAQ38,100원850원2.28%373,34623,701,260주9030.1억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000650천일고속KOSPI139,100원-900원-0.64%5291,429,220주1988억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16003120일성아이에스KOSPI22,050원-50원-0.23%6,88413,300,000주2932.6억원
fsc-stock-price2026-09-162026-09-18 05:03:45—2026-09-16004835덕성우KOSPI4,210원-75원-1.75%5,6871,392,000주58.6억원
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 05:03:47—2026-09-16010240흥국KOSDAQ5,260원-100원-1.87%18,04111,706,000주615.7억원
fsc-stock-price2026-09-162026-09-18 05:03:47—2026-09-16—미래에셋비전스팩8호KOSDAQ1,966원-5원-0.25%14,5026,400,000주125.8억원
fsc-stock-price2026-09-162026-09-18 05:03:48—2026-09-16—피스피스스튜디오KOSDAQ5,480원0원0.00%64,52614,168,911주776.4억원
fsc-stock-price2026-09-162026-09-18 05:03:49—2026-09-16018000유니슨KOSDAQ1,224원5원0.41%1,472,623291,912,077주3573억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16053700삼보모터스KOSDAQ3,890원-20원-0.51%112,29626,715,757주1039.2억원
71,811건 중 1,051–1,100← 이전22 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬