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—2026-09-15378850화승알앤에이KOSPI2,945원-5원-0.17%24,45718,993,623주559.3억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15100030인지소프트KOSDAQ20,450원0원0.00%1,4613,283,714주671.5억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15194480데브시스터즈KOSDAQ14,920원350원2.40%55,14212,169,150주1815.6억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15336370솔루스첨단소재KOSPI8,240원-250원-2.94%589,73070,212,298주5785.4억원
fsc-stock-price2026-09-152026-09-17 05:04:07—2026-09-15321550티움바이오KOSDAQ4,570원90원2.01%61,31130,038,475주1372.7억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168330내츄럴엔도텍KOSDAQ2,315원55원2.43%11,83831,754,900주735.1억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15194370제이에스코퍼레이션KOSPI13,170원70원0.53%42,42229,016,758주3821.5억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15145020휴젤KOSDAQ235,500원3,500원1.51%38,04212,515,173주2.9조원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15377300카카오페이KOSPI45,750원-1,150원-2.45%169,141135,300,622주6.1조원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15—솔루스첨단소재2우BKOSPI2,310원5원0.22%5633,777,892주87.2억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15377190디앤디플랫폼리츠KOSPI2,235원20원0.90%169,92888,400,000주1975.7억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15193250링크드KOSDAQ2,080원-70원-3.26%7,24913,368,933주278억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15168360펨트론KOSDAQ12,680원330원2.67%41,93322,392,557주2839.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15192820코스맥스KOSPI273,000원-3,000원-1.09%60,09611,349,509주3조원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15336060웨이버스KOSDAQ3,020원-5원-0.17%14,9519,631,040주290.8억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15388720유일로보틱스KOSDAQ69,500원2,800원4.20%44,77511,781,345주8188억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15099750이지케어텍KOSDAQ6,830원0원0.00%6,49813,659,173주932.9억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15357230에이치피오KOSDAQ2,040원-5원-0.24%24,16141,293,476주842.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15192650드림텍KOSPI6,790원410원6.43%1,454,64465,886,829주4473.7억원
fsc-stock-price2026-09-152026-09-17 05:03:58—2026-09-15092070디엔에프KOSDAQ11,360원-60원-0.53%13,38311,571,858주1314.5억원
fsc-stock-price2026-09-152026-09-17 05:03:58—2026-09-15091340S&K폴리텍KOSDAQ2,515원10원0.40%30,83911,703,721주294.3억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169330엠브레인KOSDAQ1,296원-3원-0.23%19,80418,316,918주237.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15237690에스티팜KOSDAQ89,500원700원0.79%66,70620,876,638주1.8조원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15337840유엑스엔KONEX6,140원140원2.33%314,977,398주305.6억원
fsc-stock-price2026-09-152026-09-17 05:03:58—2026-09-15090410덕신이피씨KOSDAQ3,530원-35원-0.98%4,1079,216,819주325.3억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15337930젝시믹스KOSDAQ2,445원5원0.20%34,94329,676,475주725.5억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15356680엑스게이트KOSDAQ17,550원350원2.03%11,810,97428,543,492주5009.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236810엔비티KOSDAQ1,683원-53원-3.05%8,48816,975,426주285.6억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15169670코스텍시스템KONEX5,000원-50원-0.99%662,868,401주143.4억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15338100NH프라임리츠KOSPI3,820원-10원-0.26%40,05818,660,000주712.8억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15355390크라우드웍스KOSDAQ1,204원17원1.43%120,10715,874,344주191.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236340메디젠휴먼케어KONEX2,000원250원14.29%113,014,647주60.2억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15388870파로스아이바이오KOSDAQ5,600원10원0.18%26,91912,945,932주724.9억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15355150코스텍시스KOSDAQ19,100원-250원-1.29%83,7807,797,350주1489.2억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236200슈프리마KOSDAQ50,900원-1,700원-3.23%44,6716,974,311주3549.9억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15338220뷰노KOSDAQ4,600원65원1.43%149,03714,001,823주644억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15388210씨엠티엑스KOSDAQ69,900원-900원-1.27%18,7369,654,438주6748.4억원
fsc-stock-price2026-09-152026-09-17 05:04:02—2026-09-15170030현대공업KOSDAQ4,750원-30원-0.63%23,47815,340,000주728.6억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15339770교촌에프앤비KOSPI3,845원0원0.00%35,70549,965,080주1921.1억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15356860티엘비KOSDAQ37,250원650원1.78%911,51223,701,260주8828.7억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15104040디에스엠KOSDAQ2,380원30원1.28%10,83226,813,565주638.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15236030씨알푸드KONEX2,700원-100원-3.57%102,033,332주54.8억원
fsc-stock-price2026-09-152026-09-17 05:04:10—2026-09-15389020자람테크놀로지KOSDAQ16,240원-5,110원-23.93%445,6076,905,082주1121.3억원
fsc-stock-price2026-09-152026-09-17 05:03:59—2026-09-15104200NHN벅스KOSDAQ2,390원-80원-3.24%59,80814,827,550주354.3억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15353810이지바이오KOSDAQ6,020원-90원-1.47%110,76333,081,920주1991.5억원
fsc-stock-price2026-09-152026-09-17 05:04:01—2026-09-15136540윈스테크넷KOSDAQ10,890원80원0.74%16,85412,279,746주1337.2억원
fsc-stock-price2026-09-152026-09-17 05:04:08—2026-09-15353590오토앤KOSDAQ1,589원-32원-1.97%1,41812,875,570주204.5억원
fsc-stock-price2026-09-152026-09-17 05:04:09—2026-09-15376290씨유테크KOSDAQ2,675원-35원-1.29%11,12317,657,500주472.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15235980메드팩토KOSDAQ2,740원10원0.37%382,41134,275,121주939.1억원
71,811건 중 3,001–3,050← 이전61 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬