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-price2026-09-142026-09-16 05:04:05—2026-09-14203450유니온바이오메트릭스KOSDAQ2,565원-30원-1.16%21,06014,079,007주361.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14203650드림시큐리티KOSDAQ2,795원175원6.68%38,346,026101,704,484주2842.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204020그리티KOSDAQ1,793원5원0.28%5,44619,450,832주348.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204270제이앤티씨KOSDAQ21,950원-1,000원-4.36%698,87657,848,466주1.2조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204320HL만도KOSPI48,500원-1,250원-2.51%200,75546,957,120주2.2조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204610티쓰리KOSDAQ3,205원65원2.07%148,57155,726,220주1786억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204620글로벌텍스프리KOSDAQ5,660원270원5.01%2,019,62570,283,330주3978억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204840지엘팜텍KOSDAQ4,540원-140원-2.99%53,15515,509,801주704.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14205100엑셈KOSDAQ1,302원-31원-2.33%169,95967,539,374주879.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14205470휴마시스KOSDAQ2,920원85원3.00%50,46024,675,001주720.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14205500넥써쓰KOSDAQ1,918원7원0.37%123,27483,561,797주1602.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14206400베노티앤알KOSDAQ692원-13원-1.84%157,02637,510,158주259.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14206560덱스터KOSDAQ948원8원0.85%32,77725,411,736주240.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14206640바디텍메드KOSDAQ9,610원10원0.10%19,72221,907,921주2105.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14206650유바이오로직스KOSDAQ8,640원-50원-0.58%53,60636,752,307주3175.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14206950볼빅KONEX1,789원25원1.42%7414,077,265주251.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14207490에이펙스인텍KONEX6,600원0원0.00%1583,600,000주237.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14207760미스터블루KOSDAQ2,340원-5원-0.21%126,48216,615,956주388.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05삼성바이오로직스2026-09-14207940삼성바이오로직스KOSPI1,420,000원5,000원0.35%32,51646,290,951주65.7조원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14267980매일유업KOSDAQ34,000원-200원-0.58%1,0537,663,638주2605.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14268280미원에스씨KOSPI134,200원-800원-0.59%1,1345,000,000주6710억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14270210에스알바이오텍KONEX12,460원-380원-2.96%301,711,448주213.2억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14270520앱튼KOSDAQ3,185원-15원-0.47%99,03123,158,914주737.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14270660에브리봇KOSDAQ13,540원-400원-2.87%19,58312,690,583주1718.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14270870뉴트리KOSDAQ3,910원-25원-0.64%5618,994,846주351.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14271560오리온KOSPI115,300원-4,000원-3.35%142,53739,528,788주4.5조원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14271830팸텍KOSDAQ1,080원-15원-1.37%124,96929,490,202주318.4억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14271940일진하이솔루스KOSPI11,110원150원1.37%41,22336,313,190주4034.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14271980제일약품KOSPI10,020원-80원-0.79%12,47614,704,872주1473.4억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14272110케이엔제이KOSDAQ24,800원-600원-2.36%32,3848,025,395주1990.2억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14272210한화시스템KOSPI75,000원4,100원5.78%1,034,109188,919,389주14.1조원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14272290이녹스첨단소재KOSDAQ20,150원-50원-0.25%78,15319,937,509주4017.4억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14272450진에어KOSPI6,080원150원2.53%91,70952,200,000주3173.7억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14272550삼양패키징KOSPI9,890원20원0.20%5,34715,068,406주1490.2억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14273060와이즈버즈KOSDAQ3,805원-145원-3.67%17,2479,828,856주373.9억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14273640와이엠텍KOSDAQ5,150원-20원-0.39%9,16610,966,000주564.7억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14274090켄코아에어로스페이스KOSDAQ9,740원-270원-2.70%81,08313,774,207주1341.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14274400이노시뮬레이션KOSDAQ2,190원-15원-0.68%6,7579,086,493주198.9억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14275630에스에스알KOSDAQ4,290원-80원-1.83%13,9295,253,808주225.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14276240엘리비젼KONEX598원-87원-12.70%87512,313,138주73.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14276730한울앤제주KOSDAQ1,107원-43원-3.74%117,77523,607,980주261.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14277070린드먼아시아KOSDAQ3,070원55원1.82%31013,692,000주420.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14277410인산가KOSDAQ5,380원-10원-0.19%2,0323,841,150주206.6억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14277810레인보우로보틱스KOSDAQ420,500원-15,500원-3.56%63,79019,399,858주8.1조원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14277880티에스아이KOSDAQ3,540원-95원-2.61%17,94319,843,212주702.4억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14278280천보KOSDAQ37,700원-450원-1.18%30,62512,253,025주4619.3억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14278470에이피알KOSPI369,000원-3,000원-0.81%261,33237,438,155주13.8조원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14278650HLB바이오스텝KOSDAQ2,280원-15원-0.65%22,34017,432,396주397.4억원
fsc-stock-price2026-09-142026-09-16 05:04:08—2026-09-14278990EMBKONEX3,185원10원0.31%18,064,777주256.8억원
94,771건 중 63,651–63,700← 이전1274 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬