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 05:04:05—2026-09-16263810상신전자KOSDAQ2,580원10원0.39%26,23715,924,825주410.8억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263800데이타솔루션KOSDAQ4,850원85원1.78%201,27216,225,380주786.9억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263750펄어비스KOSDAQ34,750원-950원-2.66%204,73862,843,910주2.1조원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16263720디앤씨미디어KOSDAQ7,080원-50원-0.70%8,04912,245,561주866.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222080SFA넥셀KOSDAQ7,530원-40원-0.53%306,03277,780,144주5856.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16222040코스맥스엔비티KOSDAQ7,410원290원4.07%95,30620,628,000주1528.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16221840하이즈항공KOSDAQ2,040원5원0.25%7,19218,700,561주381.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16221800지구홀딩스KOSDAQ3,740원-50원-1.32%16,90716,318,851주610.3억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16220100퓨쳐켐KOSDAQ8,100원-170원-2.06%73,00122,427,420주1816.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16219750한국비티비KOSDAQ1,639원1원0.06%8,75813,085,377주214.4억원
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 05:04:03—2026-09-16219130타이거일렉KOSDAQ74,800원9,800원15.08%149,1976,314,290주4723억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217880틸론KONEX1,030원3원0.29%7,86310,727,290주110.4억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217820원익피앤이KOSDAQ2,315원-135원-5.51%648,80747,454,559주1098.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217590티엠씨KOSPI13,160원200원1.54%5,486,58124,094,225주3170.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217500러셀KOSDAQ1,476원-19원-1.27%21,31931,812,000주469.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217320썬테크KONEX11,000원0원0.00%01,050,000주115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16217190제너셈KOSDAQ6,840원520원8.23%127,77313,153,761주899.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16216080제테마KOSDAQ6,980원-210원-2.92%140,07937,287,099주2602.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16216050인크로스KOSDAQ4,950원-100원-1.98%17,75912,198,622주603.8억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215480토박스코리아KOSDAQ1,999원-11원-0.55%3,18110,740,000주214.6억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215380콜마바이오텍KOSDAQ2,185원105원5.05%33,97316,829,576주367.7억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215200메가스터디교육KOSDAQ34,650원-100원-0.29%23,93410,365,216주3591.5억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16215100로보로보KOSDAQ4,025원-75원-1.83%46,57120,348,454주819억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214680디알텍KOSDAQ3,995원-75원-1.84%59,47016,695,411주666.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214430아이쓰리시스템KOSDAQ59,600원800원1.36%7,8997,307,215주4355.1억원
fsc-stock-price2026-09-162026-09-18 05:04:03—2026-09-16214420토니모리KOSPI5,030원-150원-2.90%56,74424,054,799주1209.9억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171090선익시스템KOSDAQ70,100원3,200원4.78%48,94910,127,626주7099.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16171010램테크놀러지KOSDAQ2,600원-25원-0.95%11,46514,298,752주371.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170900동아에스티KOSPI35,750원-250원-0.69%4,0249,727,881주3477.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16170790파이오링크KOSDAQ8,460원-80원-0.94%13,9696,397,335주541.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16169330엠브레인KOSDAQ1,270원-26원-2.01%27,97318,316,918주232.6억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16168360펨트론KOSDAQ13,070원390원3.08%71,94622,392,557주2926.7억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166480코아스템켐온KOSDAQ2,110원15원0.72%33,87552,870,376주1115.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16166090하나머티리얼즈KOSDAQ52,800원300원0.57%86,10519,777,674주1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16162300신스틸KOSDAQ2,530원-125원-4.71%1,246,14141,471,382주1049.2억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16162120루켄테크놀러지스KONEX4,010원10원0.25%2,19711,156,602주447.3억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161580필옵틱스KOSDAQ31,300원300원0.97%190,28223,442,247주7337.4억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16161390한국타이어앤테크놀로지KOSPI57,800원-800원-1.37%230,859123,875,069주7.1조원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160550NEWKOSDAQ1,120원-26원-2.27%40,78827,906,106주312.5억원
fsc-stock-price2026-09-162026-09-18 05:04:01—2026-09-16160190하이젠알앤엠KOSDAQ23,950원-1,050원-4.20%428,16630,888,000주7397.6억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900110딥커머스KOSDAQ1,201원0원0.00%018,437,131주221.4억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900270헝셩그룹KOSDAQ2,905원-215원-6.89%252,87010,712,288주311.1억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900260로스웰KOSDAQ1,945원84원4.51%17,46346,029,706주895.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16900290GRTKOSDAQ3,595원-50원-1.37%223,75583,510,544주3002.2억원
fsc-stock-price2026-09-162026-09-18 05:03:42—2026-09-16000680LS네트웍스KOSPI2,875원-50원-1.71%74,73578,803,016주2265.5억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—인벤테라KOSDAQ10,500원980원10.29%1,036,6787,865,714주825.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16000810삼성화재KOSPI661,000원0원0.00%61,87744,647,473주29.5조원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—에스엔시스KOSDAQ23,200원-550원-2.32%11,5279,436,564주2189.2억원
71,811건 중 1,751–1,800← 이전36 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬