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 05:04:04—2026-09-16243840신흥에스이씨KOSDAQ5,700원80원1.42%102,08538,558,235주2197.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16243870아이티센코어KONEX7,760원-420원-5.13%6932,892,631주224.4억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—페스카로KOSDAQ8,680원-520원-5.65%692,5069,866,730주856.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16285490노바텍KOSDAQ11,970원-130원-1.07%14,74510,575,831주1265.9억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16330730스톤브릿지벤처스KOSDAQ4,540원-10원-0.22%11,74018,217,830주827억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16049480오픈베이스KOSDAQ1,932원-66원-3.30%217,29031,422,383주607억원
fsc-stock-price2026-09-162026-09-18 05:03:55—2026-09-16061250화일약품KOSDAQ7,020원-2,250원-24.27%387,1428,417,584주590.9억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002020코오롱KOSPI24,500원100원0.41%16,51812,907,680주3162.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16469750아이비젼웍스KOSDAQ991원0원0.00%034,456,481주341.4억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16330860네패스아크KOSDAQ23,650원750원3.28%77,53612,184,045주2881.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293480하나제약KOSPI8,320원10원0.12%13,85717,772,946주1478.7억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16049950미래컴퍼니KOSDAQ10,630원200원1.92%21,5678,817,884주937.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092590럭스피아KONEX540원-80원-12.90%1847,291,098주39.3억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100840SNT에너지KOSPI38,200원1,600원4.37%269,30520,680,783주7900억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16043360디지아이KOSDAQ2,405원-120원-4.75%9,0109,000,000주216.4억원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16124500아이티센글로벌KOSDAQ28,750원-1,750원-5.74%357,45923,204,527주6671.3억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16476830알지노믹스KOSDAQ26,250원-450원-1.69%201,58928,055,436주7364.5억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16469900하나31호스팩KOSDAQ2,100원0원0.00%17,0075,605,000주117.7억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16355690에이텀KOSDAQ4,995원15원0.30%18,5469,570,389주478억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16331380포커스에이아이KOSDAQ2,090원-40원-1.88%12,24936,960,227주772.4억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16303360프로티아KOSDAQ5,200원-50원-0.95%10,10012,879,715주669.7억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293490카카오게임즈KOSDAQ9,510원-370원-3.74%232,626106,745,265주1조원
fsc-stock-price2026-09-162026-09-18 05:04:00—2026-09-16129890앱코KOSDAQ946원-8원-0.84%77,08745,545,602주430.8억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16—아로마티카KOSDAQ13,000원130원1.01%1,001,80212,576,922주1634.9억원
fsc-stock-price2026-09-162026-09-18 05:03:52—2026-09-16039980폴라리스AIKOSDAQ5,090원-40원-0.78%41,91314,381,214주732억원
fsc-stock-price2026-09-162026-09-18 05:03:57—2026-09-16089860롯데렌탈KOSPI48,150원-250원-0.52%83,65536,309,388주1.7조원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100660서암기계공업KOSDAQ3,060원-10원-0.33%12,20112,600,000주385.5억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16100700세운메디칼KOSDAQ2,410원-25원-1.03%39,90443,800,000주1055.5억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16276730한울앤제주KOSDAQ1,045원-7원-0.67%141,42523,607,980주246.7억원
fsc-stock-price2026-09-162026-09-18 05:04:05—2026-09-16279600미디어젠KOSDAQ3,830원0원0.00%4734,684,781주179.4억원
fsc-stock-price2026-09-162026-09-18 05:03:44—2026-09-16002240고려제강KOSPI16,860원-20원-0.12%12,17327,000,000주4552.2억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001685대상우KOSPI14,350원-140원-0.97%1,1261,370,223주196.6억원
fsc-stock-price2026-09-162026-09-18 05:04:12—2026-09-16950250테라뷰KOSDAQ3,110원-260원-7.72%1,171,64835,696,932주1110.1억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16477340에이치엠씨제7호스팩KOSDAQ2,060원0원0.00%1,5767,510,000주154.7억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16475230엔알비KOSDAQ11,300원220원1.99%90,75210,898,683주1231.5억원
fsc-stock-price2026-09-162026-09-18 05:04:11—2026-09-16471820셀로맥스사이언스KOSDAQ3,940원-15원-0.38%50211,302,879주445.3억원
fsc-stock-price2026-09-162026-09-18 05:04:09—2026-09-16383800LX홀딩스KOSPI8,100원90원1.12%53,30676,280,690주6178.7억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16356680엑스게이트KOSDAQ17,090원-460원-2.62%9,423,25328,543,492주4878억원
fsc-stock-price2026-09-162026-09-18 05:04:08—2026-09-16352090스톰테크KOSDAQ3,650원50원1.39%27,37026,872,998주980.8억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16331520밸로프KOSDAQ2,300원-15원-0.65%11,0139,801,186주225.4억원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16322000HD현대에너지솔루션KOSPI120,000원-3,400원-2.76%169,84211,200,000주1.3조원
fsc-stock-price2026-09-162026-09-18 05:04:07—2026-09-16317860노드메이슨KONEX4,000원0원0.00%04,513,215주180.5억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16298380에이비엘바이오KOSDAQ57,900원-1,400원-2.36%829,91055,987,463주3.2조원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16293580나우IBKOSDAQ1,235원59원5.02%611,22094,929,950주1172.3억원
fsc-stock-price2026-09-162026-09-18 05:04:06—2026-09-16289170바이오텐KONEX2,800원-100원-3.45%33,576,689주100.1억원
fsc-stock-price2026-09-162026-09-18 05:03:54—2026-09-16052300오션인더블유KOSDAQ1,457원44원3.11%127,87516,244,128주236.6억원
fsc-stock-price2026-09-162026-09-18 05:03:59—2026-09-16105330케이엔더블유KOSDAQ7,870원-70원-0.88%43,26116,019,520주1260.7억원
fsc-stock-price2026-09-162026-09-18 05:03:43—2026-09-16001540안국약품KOSDAQ10,190원100원0.99%10,43913,042,420주1329억원
fsc-stock-price2026-09-162026-09-18 05:03:53—2026-09-16048770TPC로보틱스KOSDAQ4,295원-160원-3.59%671,85715,697,991주674.2억원
71,811건 중 2,101–2,150← 이전43 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬