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 05:04:04—2026-09-15222800심텍KOSDAQ125,500원800원0.64%395,70437,974,228주4.7조원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15222980한국맥널티KOSDAQ2,210원-20원-0.90%5,94911,031,483주243.7억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15223220로지스몬KONEX108원4원3.85%26,7878,554,378주9.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15223250드림씨아이에스KOSDAQ3,190원-135원-4.06%44,62424,600,444주784.7억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15223310사토시홀딩스KOSDAQ3,070원-190원-5.83%41,4425,204,642주159.7억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15224060더코디KOSDAQ7,020원-710원-9.18%934,8715,160,722주362.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15224110에이텍모빌리티KOSDAQ8,660원0원0.00%1,6385,080,386주439.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15224760엔에스컴퍼니KONEX2,535원0원0.00%03,939,700주99.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15224810엄지하우스KONEX1,360원-59원-4.16%64,200,000주57.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225190LK삼양KOSDAQ821원0원0.00%070,468,440주578.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225220제놀루션KOSDAQ1,447원-32원-2.16%44,56619,190,021주277.6억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225530HC보광산업KOSDAQ2,110원5원0.24%11,91236,338,727주766.7억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225570넥슨게임즈KOSDAQ11,630원-10원-0.09%114,12165,860,174주7659.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15225590패션플랫폼KOSDAQ3,305원55원1.69%32,2125,121,376주169.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226320잇츠한불KOSPI10,430원-270원-2.52%17,79221,929,315주2287.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226330신테카바이오KOSDAQ1,221원-5원-0.41%118,71524,258,475주296.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226340본느KOSDAQ4,980원280원5.96%698,6718,390,484주417.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226400오스테오닉KOSDAQ4,070원25원0.62%47,89720,661,601주840.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226590엠디바이스KOSDAQ12,450원-350원-2.73%31,67510,716,784주1334.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15226950올릭스KOSDAQ108,300원8,200원8.19%410,31322,750,539주2.4조원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227610아우딘퓨쳐스KOSDAQ1,053원3원0.29%14,02119,374,571주204억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15227950엔투텍KOSDAQ1,292원60원4.87%68,38334,508,209주445.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228670레이KOSDAQ4,520원20원0.44%22,57815,640,021주706.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15228850레이언스KOSDAQ7,110원-10원-0.14%11,56316,591,014주1179.6억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15229500노브메타파마KONEX4,025원0원0.00%10,35312,990,487주522.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15230240에치에프알KOSDAQ11,410원10원0.09%171,82113,309,000주1518.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232530이엠티KONEX11,700원1,420원13.81%5,90325,614,304주2996.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15232830아이티센피엔에스KOSDAQ2,680원615원29.78%388,68016,533,726주443.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15233990질경이KONEX704원-123원-14.87%15716,128,534주113.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234070에이원큐브텍KONEX925원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234100폴라리스세원KOSDAQ2,810원-15원-0.53%5,75314,601,636주410.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15234340헥토파이낸셜KOSDAQ22,000원-850원-3.72%720,68813,970,656주3073.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15237750피앤씨테크KOSDAQ3,375원-20원-0.59%1,9376,496,600주219.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15237820플레이디KOSDAQ2,255원-15원-0.66%11,51512,827,140주289.2억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15237880클리오KOSDAQ12,310원-200원-1.60%48,60518,071,353주2224.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238090앤디포스KOSDAQ1,725원-47원-2.65%9,34630,490,440주525.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238120얼라인드KOSDAQ2,935원-65원-2.17%14,28114,218,274주417.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238200비피도KOSDAQ2,660원-35원-1.30%2,1438,180,000주217.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238490힘스KOSDAQ2,250원20원0.90%3,48111,312,236주254.5억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15239340이스트에이드KOSDAQ504원0원0.00%026,979,634주135.9억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15239610에이치엘사이언스KOSDAQ5,250원-40원-0.76%5725,392,115주283억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15239890피엔에이치테크KOSDAQ3,500원35원1.01%14,0209,935,755주347.7억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15240550동방메디컬KOSDAQ5,610원-20원-0.36%35,04620,933,940주1174.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15240600유진테크놀로지KOSDAQ1,281원-263원-17.03%90,1698,299,410주106.3억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15240810원익IPSKOSDAQ108,400원-1,700원-1.54%548,06749,083,901주5.3조원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15241520DSC인베스트먼트KOSDAQ7,810원-60원-0.76%69,34626,600,000주2077.4억원
fsc-stock-price2026-09-152026-09-17 05:04:04—2026-09-15241560두산밥캣KOSPI60,000원-1,600원-2.60%91,02095,856,065주5.7조원
71,811건 중 4,351–4,400← 이전88 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬