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-price2026-09-182026-09-22 05:04:03—2026-09-18200580메디쎄이KONEX10,290원-60원-0.58%523,726,079주383.4억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18200670휴메딕스KOSDAQ24,800원-250원-1.00%161,91311,229,930주2785억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18200710에이디테크놀로지KOSDAQ25,050원550원2.24%96,14713,462,007주3372.2억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18200780비씨월드제약KOSDAQ2,995원-25원-0.83%2,08110,665,661주319.4억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18200880서연이화KOSPI11,140원-20원-0.18%26,87127,028,437주3010.9억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18201490미투온KOSDAQ4,220원-415원-8.95%11,827,04732,723,726주1380.9억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18202960판도라티비KONEX496원37원8.06%50311,915,582주59.1억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18203450유니온바이오메트릭스KOSDAQ2,655원5원0.19%10,27114,079,007주373.7억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18203650드림시큐리티KOSDAQ2,830원70원2.54%2,325,286101,704,484주2878.2억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204020그리티KOSDAQ1,769원1원0.06%3,14319,450,832주344억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204270제이앤티씨KOSDAQ23,550원1,150원5.13%1,305,23657,848,466주1.3조원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204320HL만도KOSPI48,200원-100원-0.21%271,98046,957,120주2.2조원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204610티쓰리KOSDAQ3,045원5원0.16%40,03255,726,220주1696.8억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204620글로벌텍스프리KOSDAQ5,860원-20원-0.34%561,33270,283,330주4118.6억원
fsc-stock-price2026-09-182026-09-22 05:04:03—2026-09-18204840지엘팜텍KOSDAQ4,560원20원0.44%18,93815,509,801주707.2억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18225220제놀루션KOSDAQ1,428원-1원-0.07%45,30719,190,021주274억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18225530HC보광산업KOSDAQ2,110원20원0.96%5,82636,338,727주766.7억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18225570넥슨게임즈KOSDAQ11,310원-140원-1.22%129,19165,860,174주7448.7억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18225590패션플랫폼KOSDAQ3,260원0원0.00%15,3485,121,376주166.9억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226320잇츠한불KOSPI10,800원320원3.05%31,51421,929,315주2368.3억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226330신테카바이오KOSDAQ1,140원-83원-6.79%261,54924,258,475주276.5억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226340본느KOSDAQ5,150원-50원-0.96%335,6598,390,484주432.1억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226400오스테오닉KOSDAQ4,250원-60원-1.39%111,65120,661,601주878.1억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226590엠디바이스KOSDAQ13,730원900원7.01%147,41010,716,784주1471.4억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18226950올릭스KOSDAQ111,600원-2,600원-2.28%192,27022,750,539주2.5조원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18227420도부KONEX904원105원13.14%1,50438,044,510주343.9억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18227610아우딘퓨쳐스KOSDAQ1,050원1원0.10%12,81319,374,571주203.4억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18227840현대코퍼레이션홀딩스KOSPI12,910원-20원-0.15%3,2619,100,836주1174.9억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18227950엔투텍KOSDAQ1,276원11원0.87%47,22934,508,209주440.3억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18228340동양파일KOSDAQ3,760원-45원-1.18%2,093,86820,000,000주752억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18228670레이KOSDAQ4,625원35원0.76%27,39115,640,021주723.3억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18228760지노믹트리KOSDAQ11,960원1,770원17.37%545,93224,859,202주2973.1억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18228850레이언스KOSDAQ8,350원1,050원14.38%423,01916,591,014주1385.3억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18229500노브메타파마KONEX4,100원15원0.37%8,52912,990,487주532.6억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18229640LS에코에너지KOSPI60,500원7,500원14.15%918,51730,624,879주1.8조원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18230240에치에프알KOSDAQ13,640원940원7.40%483,27913,309,000주1815.3억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18232140와이씨KOSDAQ11,910원-20원-0.17%1,060,55682,045,350주9771.6억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18232530이엠티KONEX10,170원-1,300원-11.33%1,50925,614,304주2604.9억원
fsc-stock-price2026-09-182026-09-22 05:04:04—2026-09-18232680라온로보틱스KOSDAQ9,700원160원1.68%90,13413,257,500주1285.9억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18232830아이티센피엔에스KOSDAQ3,220원-265원-7.60%1,879,43716,533,726주532.3억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18233250메디안디노스틱KONEX4,800원0원0.00%01,746,534주83.8억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18233990질경이KONEX748원-57원-7.08%1,49116,128,534주120.6억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18234030싸이닉솔루션KOSDAQ3,470원10원0.29%240,95823,605,000주819억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18234070에이원큐브텍KONEX924원-1원-0.11%16,960,703주64.3억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18234080JW생명과학KOSPI10,950원0원0.00%9,54115,834,554주1733.8억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18234100폴라리스세원KOSDAQ2,725원30원1.11%5,55414,601,636주397.8억원
fsc-stock-price2026-09-182026-09-22 05:04:05—2026-09-18234300에스트래픽KOSDAQ3,110원105원3.49%136,79427,207,780주846.1억원
100,517건 중 75,601–75,650← 이전1513 / 2011 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬