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—2026-09-14187420HLB제넥스KOSDAQ1,760원-47원-2.60%72,90232,644,947주574.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187660페니트리움바이오KOSDAQ8,460원170원2.05%6,984,40463,966,253주5411.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187790나노KOSDAQ3,005원-85원-2.75%65,49230,840,830주926.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187870디바이스KOSDAQ9,940원-60원-0.60%37,57013,862,772주1377.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14188040바이오포트KOSDAQ4,845원-55원-1.12%3,0174,679,308주226.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14188260세니젠KOSDAQ2,100원10원0.48%4,63313,901,318주291.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189300인텔리안테크KOSDAQ63,800원400원0.63%75,64410,737,497주6850.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189330씨이랩KOSDAQ11,200원-340원-2.95%349,6639,382,284주1050.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189350코셋KONEX1,960원15원0.77%3754,800,000주94억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189690포시에스KOSDAQ1,544원27원1.78%37,41027,321,969주421.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189860서전기전KOSDAQ5,190원-30원-0.57%305,8539,698,780주503.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14189980흥국에프엔비KOSDAQ1,151원-17원-1.46%20,30540,137,827주461.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14190510나무가KOSDAQ14,960원70원0.47%69,39014,085,317주2107.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14190650코리아에셋투자증권KOSDAQ6,620원-60원-0.90%8,7296,388,000주422.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14191410육일씨엔에쓰KOSDAQ1,847원-163원-8.11%105,12111,204,255주206.9억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14173940에프엔씨엔터KOSDAQ2,135원-15원-0.70%8,77915,392,808주328.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14174900앱클론KOSDAQ20,250원-250원-1.22%72,45019,952,129주4040.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175140아고스KOSDAQ2,535원80원3.26%34,79824,944,253주632.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175250아이큐어KOSDAQ1,755원-78원-4.26%130,44261,736,317주1083.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14175330JB금융지주KOSPI32,250원500원1.57%627,233186,521,824주6조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14176590코나솔KONEX2,495원95원3.96%1,0955,836,383주145.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14176750듀켐바이오KOSDAQ5,880원-250원-4.08%23,99428,488,720주1675.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177350베셀KOSDAQ1,616원22원1.38%29,9099,915,851주160.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177830파버나인KOSDAQ2,185원15원0.69%1,33311,325,993주247.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14177900쓰리에이로직스KOSDAQ3,615원-5원-0.14%13,8939,627,600주348억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178320서진시스템KOSDAQ34,900원-850원-2.38%374,00863,723,489주2.2조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178600대동고려삼KONEX1,850원163원9.66%14,449,600주82.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178780일월지엠엘KOSDAQ2,495원-5원-0.20%5,31918,639,195주465억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178920PI첨단소재KOSPI18,460원-290원-1.55%27,87329,366,322주5421억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179290엠아이텍KOSDAQ4,975원-125원-2.45%23,40732,365,678주1610.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179530애드바이오텍KOSDAQ2,055원-135원-6.16%164,81127,117,243주557.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179720머니무브KONEX6,000원0원0.00%02,750,018주165억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179900유티아이KOSDAQ2,250원-125원-5.26%245,34821,569,319주485.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180060탑선KONEX4,680원190원4.23%1,1829,347,666주437.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180400DXVXKOSDAQ2,380원0원0.00%71,97398,429,432주2342.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180640한진칼KOSPI138,700원-800원-0.57%63,37166,762,279주9.2조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14—한진칼우KOSPI30,700원-100원-0.32%304536,766주164.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14181710NHNKOSPI56,900원500원0.89%177,12332,753,139주1.8조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14182360큐브엔터KOSDAQ6,290원250원4.14%19,06415,544,586주977.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14183190아세아시멘트KOSPI10,590원-120원-1.12%24,89335,978,272주3810억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14183300코미코KOSDAQ26,800원-500원-1.83%288,22751,363,275주1.3조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14184230SGA솔루션즈KOSDAQ2,305원390원20.37%1,525,37818,833,952주434.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14185190수프로KONEX899원-1원-0.11%19,238,625주83억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14185490아이진KOSDAQ2,010원-140원-6.51%227,97443,229,784주868.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14185750종근당KOSPI66,500원-300원-0.45%14,90713,802,780주9178.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14186230그린플러스KOSDAQ3,245원-135원-3.99%24,34210,920,188주354.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187220디티앤씨KOSDAQ1,995원2원0.10%9,42911,524,933주229.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187270신화콘텍KOSDAQ3,015원-100원-3.21%6,16610,143,845주305.8억원
94,771건 중 64,951–65,000← 이전1300 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬