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-price2026-09-162026-09-18 05:04:04—2026-09-16227420도부KONEX700원-60원-7.89%238,044,510주266.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227610아우딘퓨쳐스KOSDAQ1,042원-11원-1.04%19,29619,374,571주201.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227840현대코퍼레이션홀딩스KOSPI12,940원-60원-0.46%5,6729,100,836주1177.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16227950엔투텍KOSDAQ1,290원-2원-0.15%81,04434,508,209주445.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16228340동양파일KOSDAQ3,940원480원13.87%7,095,55620,000,000주788억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16228670레이KOSDAQ4,565원45원1.00%31,83715,640,021주713.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16228760지노믹트리KOSDAQ10,070원-60원-0.59%49,77424,859,202주2503.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16228850레이언스KOSDAQ7,120원10원0.14%11,57716,591,014주1181.2억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16229500노브메타파마KONEX4,185원160원3.98%3,41712,990,487주543.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16229640LS에코에너지KOSPI56,600원6,750원13.54%1,038,79830,624,879주1.7조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16230240에치에프알KOSDAQ12,500원1,090원9.55%552,97213,309,000주1663.6억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16232140와이씨KOSDAQ11,890원210원1.80%930,29182,045,350주9755.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16232530이엠티KONEX11,780원80원0.68%95825,614,304주3017.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16232680라온로보틱스KOSDAQ9,210원60원0.66%48,88113,257,500주1221억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16232830아이티센피엔에스KOSDAQ3,480원800원29.85%520,40516,533,726주575.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16233250메디안디노스틱KONEX4,800원0원0.00%01,746,534주83.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16233990질경이KONEX701원-3원-0.43%23516,128,534주113억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234030싸이닉솔루션KOSDAQ2,885원15원0.52%49,93623,605,000주681억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234070에이원큐브텍KONEX924원-1원-0.11%26,960,703주64.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234080JW생명과학KOSPI10,960원20원0.18%5,89715,834,554주1735.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234100폴라리스세원KOSDAQ2,720원-90원-3.20%10,50814,601,636주397.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234300에스트래픽KOSDAQ2,850원-370원-11.49%1,100,79527,207,780주775.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234340헥토파이낸셜KOSDAQ18,410원-3,590원-16.32%1,014,46213,970,656주2571.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234690녹십자웰빙KOSDAQ9,270원-160원-1.70%137,25017,963,290주1665.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16235980메드팩토KOSDAQ2,750원10원0.36%100,94334,275,121주942.5억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16236030씨알푸드KONEX2,600원-100원-3.70%102,033,332주52.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16236200슈프리마KOSDAQ51,400원500원0.98%28,4056,974,311주3584.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16236340메디젠휴먼케어KONEX1,900원-100원-5.00%233,014,647주57.2억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16236810엔비티KOSDAQ1,681원-2원-0.12%14,79216,975,426주285.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16237690에스티팜KOSDAQ90,400원900원1.01%58,88120,876,638주1.8조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16237750피앤씨테크KOSDAQ3,330원-45원-1.33%4,8966,496,600주216.3억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16237820플레이디KOSDAQ2,270원15원0.67%80,76412,827,140주291.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16237880클리오KOSDAQ12,110원-200원-1.62%35,17718,071,353주2188.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238090앤디포스KOSDAQ1,967원242원14.03%255,09030,490,440주599.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238120얼라인드KOSDAQ3,030원95원3.24%15,18614,218,274주430.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238200비피도KOSDAQ2,670원10원0.38%3468,180,000주218.4억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238490힘스KOSDAQ2,210원-40원-1.78%6,11211,312,236주250억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238500솔루믹스KONEX475원0원0.00%020,807,304주98.8억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16238540나노솔루션KONEX103,800원0원0.00%01,117,640주1160.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16239340이스트에이드KOSDAQ504원0원0.00%026,979,634주135.9억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16239610에이치엘사이언스KOSDAQ5,230원-20원-0.38%1605,392,115주282억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16239890피엔에이치테크KOSDAQ3,480원-20원-0.57%6,2959,935,755주345.7억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16240550동방메디컬KOSDAQ5,520원-90원-1.60%27,03820,933,940주1155.5억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16240600유진테크놀로지KOSDAQ1,112원-169원-13.19%247,3298,299,410주92.2억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16240810원익IPSKOSDAQ119,400원11,000원10.15%1,086,66549,083,901주5.8조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241520DSC인베스트먼트KOSDAQ7,820원10원0.13%117,83326,600,000주2080.1억원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241560두산밥캣KOSPI59,400원-600원-1.00%79,44395,856,065주5.6조원
fsc-stock-price2026-09-162026-09-18 05:04:04—2026-09-16241590화승엔터프라이즈KOSPI2,810원10원0.36%18,88260,589,276주1702.5억원
97,644건 중 70,501–70,550← 이전1411 / 1953 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬