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-price2026-09-152026-09-17 05:04:09—2026-09-15371950풍원정밀KOSDAQ2,875원85원3.05%168,40823,565,010주677.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15378850화승알앤에이KOSPI2,945원-5원-0.17%24,45718,993,623주559.3억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15148150세경하이테크KOSDAQ4,135원-65원-1.55%57,73135,542,818주1469.6억원
fsc-stock-price2026-09-152026-09-17 05:04:12—2026-09-15473050유안타제15호스팩KOSDAQ2,105원5원0.24%1,6277,010,000주147.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15405920나라셀라KOSDAQ1,731원-37원-2.09%10,20312,878,076주222.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15406820뷰티스킨KOSDAQ1,956원-42원-2.10%113,00814,136,157주276.5억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15024060흥구석유KOSDAQ14,980원320원2.18%5,108,70715,000,000주2247억원
fsc-stock-price2026-09-152026-09-17 05:03:50—2026-09-15023960에쓰씨엔지니어링KOSPI1,041원-8원-0.76%20,16038,035,973주395.9억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403810아이엘로보틱스KONEX2,070원-10원-0.48%2,4419,937,346주205.7억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066310큐에스아이KOSDAQ7,810원120원1.56%81,0599,271,621주724.1억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15373200엑스플러스KOSDAQ1,989원43원2.21%55,62225,043,237주498.1억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15372320큐로셀KOSDAQ22,050원50원0.23%15,56515,227,152주3357.5억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15405000플라즈맵KOSDAQ3,455원235원7.30%14,1085,373,532주185.6억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15067170오텍KOSDAQ2,450원-60원-2.39%123,27227,460,845주672.7억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15123860아나패스KOSDAQ13,550원10원0.07%9,89212,123,415주1642.7억원
fsc-stock-price2026-09-152026-09-17 05:03:51—2026-09-15032820우리기술KOSDAQ13,210원-640원-4.62%5,096,353172,784,612주2.2조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15376270HEM파마KOSDAQ33,600원-1,100원-3.17%13,6047,219,147주2425.6억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15376930노을KOSDAQ1,425원37원2.67%76,66410,258,264주146.1억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15377030비트맥스KOSDAQ1,850원15원0.82%9,09614,291,702주264.3억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15125210아모그린텍KOSDAQ5,580원0원0.00%26,76116,496,790주920.5억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15041440현대에버다임KOSDAQ6,640원20원0.30%16,09317,841,712주1184.6억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066430아이로보틱스KOSDAQ2,020원10원0.50%416,33539,153,476주790.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15377220프롬바이오KOSDAQ2,915원-125원-4.11%165,6575,662,000주165억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15377460큐에이드KOSDAQ4,080원0원0.00%062,055,687주2531.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15378800샤페론KOSDAQ510원0원0.00%046,243,031주235.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15380550뉴로핏KOSDAQ6,860원50원0.73%37,36412,198,866주836.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15381970케이카KOSPI6,480원-70원-1.07%72,62148,820,848주3163.5억원
fsc-stock-price2026-09-152026-09-17 05:04:00—2026-09-15126340비나텍KOSDAQ65,200원1,100원1.72%62,3027,180,414주4681.6억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15382800지앤비에스 에코KOSDAQ4,850원-5원-0.10%377,35031,831,041주1543.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15382480지아이텍KOSDAQ1,577원-24원-1.50%68,08439,357,140주620.6억원
fsc-stock-price2026-09-152026-09-17 05:03:53—2026-09-15042700한미반도체KOSPI222,500원-2,500원-1.11%529,12595,312,200주21.2조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15382840원준KOSDAQ5,170원30원0.58%63,91215,271,581주789.5억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15382900범한퓨얼셀KOSDAQ25,100원0원0.00%441,8768,761,000주2199억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15383220F&FKOSPI67,300원700원1.05%56,58338,307,075주2.5조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15383310에코프로에이치엔KOSDAQ23,000원500원2.22%67,25220,974,932주4824.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15383800LX홀딩스KOSPI8,010원0원0.00%22,72376,280,690주6110억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066575LG전자우KOSPI68,800원100원0.15%50,36217,181,299주1.1조원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15136410아셈스KOSDAQ3,825원-60원-1.54%31,15911,019,106주421.4억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15136480하림KOSDAQ2,665원-10원-0.37%169,196106,209,702주2830.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15379390이성씨엔아이KONEX5,600원0원0.00%02,841,460주159.1억원
fsc-stock-price2026-09-152026-09-17 05:03:55LG전자2026-09-15066570LG전자KOSPI202,000원3,800원1.92%454,680162,884,638주32.9조원
fsc-stock-price2026-09-152026-09-17 05:03:56—2026-09-15068940셀피글로벌KOSDAQ778원0원0.00%045,912,716주357.2억원
fsc-stock-price2026-09-152026-09-17 05:03:52—2026-09-15041190우리기술투자KOSDAQ5,610원30원0.54%1,993,24879,800,000주4476.7억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15402490그린리소스KOSDAQ6,360원160원2.58%109,02616,935,217주1077억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15403850더핑크퐁컴퍼니KOSDAQ12,550원-60원-0.48%66,89314,351,010주1801억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066620국보디자인KOSDAQ25,000원-400원-1.57%7,4157,500,000주1875억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15384470코어라인소프트KOSDAQ2,560원5원0.20%27,23817,946,692주459.4억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15376300디어유KOSDAQ18,000원30원0.17%30,89023,738,406주4272.9억원
fsc-stock-price2026-09-152026-09-17 05:03:55—2026-09-15066410버킷스튜디오KOSDAQ1,153원0원0.00%0138,453,818주1596.3억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15—DL이앤씨2우(전환)KOSPI56,100원2,000원3.70%10,0512,111,951주1184.8억원
71,811건 중 3,101–3,150← 이전63 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬