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 05:04:09—2026-09-14302920더콘텐츠온KONEX1,900원210원12.43%314,552,359주86.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14303030지니틱스KOSDAQ1,413원-168원-10.63%98,8859,157,476주129.3억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14303360프로티아KOSDAQ5,370원120원2.29%42,06512,879,715주691.6억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14303530이노뎁KOSDAQ2,980원-90원-2.93%5,3427,339,299주218.7억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14303810동국생명과학KOSDAQ2,200원-20원-0.90%30,56131,984,140주703.6억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14304100솔트룩스KOSDAQ15,210원-50원-0.33%68,01012,593,855주1915.5억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14304360에스바이오메딕스KOSDAQ20,150원0원0.00%22,85612,385,128주2495.6억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14305090마이크로디지탈KOSDAQ538원0원0.00%018,749,834주100.8억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14306040에스제이그룹KOSDAQ1,653원-85원-4.89%22,9659,287,044주153.5억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14306200세아제강KOSPI151,400원800원0.53%11,4612,836,300주4294.1억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14306620지아이에스KOSDAQ1,785원-65원-3.51%162,35847,942,184주855.7억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307180아이엘KOSDAQ5,170원-290원-5.31%259,88436,915,676주1908.5억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307280원바이오젠KOSDAQ5,890원40원0.68%18,1747,094,627주417.8억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307750국전KOSDAQ2,210원-35원-1.56%70,88753,986,288주1193억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307870비투엔KOSDAQ1,223원-94원-7.14%790,67174,299,285주908.6억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307930컴퍼니케이KOSDAQ5,840원-20원-0.34%230,04815,610,000주911.6억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14307950현대오토에버KOSPI373,500원-16,500원-4.23%36,76227,423,982주10.2조원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14308080바이젠셀KOSDAQ6,220원-320원-4.89%107,04620,499,260주1275억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14308100형지글로벌KOSDAQ280원-11원-3.78%413,77825,819,998주72.2억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14308170씨티알모빌리티KOSPI3,690원260원7.58%3,0228,610,000주317.7억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14308430셀비온KOSDAQ12,600원100원0.80%7,62912,905,251주1626억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14309710아이티켐KOSDAQ21,000원0원0.00%012,783,001주2684.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14309930조이웍스앤코KOSDAQ921원-119원-11.44%66,00419,255,889주177.3억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14309960LB인베스트먼트KOSDAQ4,190원-20원-0.48%39,00023,217,239주972.8억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14310200애니플러스KOSDAQ1,941원-74원-3.67%184,40152,162,836주1012.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14310210보로노이KOSDAQ145,400원300원0.21%67,30518,523,548주2.6조원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14310870디와이씨KOSDAQ1,514원-46원-2.95%65,57021,922,602주331.9억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14311060엘에이티KONEX3,545원45원1.29%5147,872,134주279억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14311320지오엘리먼트KOSDAQ8,010원-420원-4.98%35,50912,614,560주1010.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14311390네오크레마KOSDAQ2,425원-15원-0.61%17,50612,653,789주306.8억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14311690CJ 바이오사이언스KOSDAQ3,835원-20원-0.52%3,55513,065,462주501억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14311960인터로이드KONEX1,698원0원0.00%93,062,664주52억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14312610에이에프더블류KOSDAQ144원-10원-6.49%3,239,69120,256,888주29.1억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14313760캐리KOSDAQ468원0원0.00%011,207,186주52.4억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14314130지놈앤컴퍼니KOSDAQ3,175원-75원-2.31%90,51652,299,425주1660.5억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14314140알피바이오KOSDAQ5,970원-10원-0.17%11,1008,666,361주517.3억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14314930바이오다인KOSDAQ6,760원110원1.65%13,95129,764,103주2012억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14315640딥노이드KOSDAQ1,711원-16원-0.93%33,24729,372,232주502.5억원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14316140우리금융지주KOSPI36,850원1,750원4.99%4,712,956736,786,557주27.1조원
fsc-stock-price2026-09-142026-09-16 05:04:09—2026-09-14317120라닉스KOSDAQ1,466원30원2.09%57,30815,260,000주223.7억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317240TS트릴리온KOSDAQ1,041원3원0.29%69,26229,176,711주303.7억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317330덕산테코피아KOSDAQ12,320원-230원-1.83%56,85720,476,584주2522.7억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317400자이에스앤디KOSPI10,980원-350원-3.09%1,240,82038,782,520주4258.3억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317450명인제약KOSPI43,400원-700원-1.59%15,71914,600,000주6336.4억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317530에피소드컴퍼니KOSDAQ3,060원45원1.49%56,62217,494,882주535.3억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317690퀀타매트릭스KOSDAQ2,255원-145원-6.04%72,63020,135,029주454억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317770엑스페릭스KOSDAQ2,500원-170원-6.37%128,33436,644,144주916.1억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317830에스피시스템스KOSDAQ4,135원-240원-5.49%34,32310,773,818주445.4억원
fsc-stock-price2026-09-142026-09-16 05:04:10—2026-09-14317850대모KOSDAQ5,950원-230원-3.72%50,4358,324,420주495.3억원
94,771건 중 65,601–65,650← 이전1313 / 1896 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬