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-price2026-09-232026-09-29 05:04:04—2026-09-23179290엠아이텍KOSDAQ4,520원-5원-0.11%20,53332,365,678주1462.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23179530애드바이오텍KOSDAQ1,754원-29원-1.63%72,16429,454,471주516.6억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23179720머니무브KONEX6,800원850원14.29%1562,750,018주187억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23179900유티아이KOSDAQ2,315원-5원-0.22%152,08021,569,319주499.3억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23180060탑선KONEX4,250원-330원-7.21%2,4069,347,666주397.2억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23180400DXVXKOSDAQ2,385원15원0.63%39,60598,429,432주2347.5억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23180640한진칼KOSPI140,100원-3,400원-2.37%70,05466,762,275주9.3조원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23—한진칼우KOSPI30,150원-800원-2.58%1,526530,297주159.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23181710NHNKOSPI56,000원-1,200원-2.10%156,84932,328,965주1.8조원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23182360큐브엔터KOSDAQ6,580원230원3.62%13,34915,544,586주1022.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23183190아세아시멘트KOSPI10,420원-80원-0.76%17,06635,978,272주3748.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23183300코미코KOSDAQ31,800원850원2.75%397,61251,363,275주1.6조원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23184230SGA솔루션즈KOSDAQ2,110원15원0.72%164,36318,833,952주397.3억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23185190수프로KONEX998원34원3.53%119,238,625주92.2억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23185490아이진KOSDAQ1,950원20원1.04%35,32743,229,784주842.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23185750종근당KOSPI64,900원300원0.46%15,88513,802,780주8958억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23186230그린플러스KOSDAQ3,200원30원0.95%11,11810,920,188주349.4억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187220디티앤씨KOSDAQ1,963원-18원-0.91%9,19211,524,933주226.2억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187270신화콘텍KOSDAQ2,810원-130원-4.42%24,75310,143,845주285억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187420HLB제넥스KOSDAQ1,787원-13원-0.72%185,44332,644,947주583.3억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187660페니트리움바이오KOSDAQ6,630원0원0.00%514,08463,966,253주4240.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187790나노KOSDAQ3,060원55원1.83%482,73930,840,830주943.7억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23187870디바이스KOSDAQ11,940원730원6.51%164,02713,862,772주1655.2억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23188040바이오포트KOSDAQ4,990원20원0.40%4,0784,679,308주233.4억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23188260세니젠KOSDAQ2,200원202원10.11%107,92613,901,318주305.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189300인텔리안테크KOSDAQ69,700원1,600원2.35%58,26210,737,497주7484억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189330씨이랩KOSDAQ11,240원-40원-0.35%225,8779,382,284주1054.5억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189350코셋KONEX1,900원25원1.33%194,800,000주91.2억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189690포시에스KOSDAQ1,499원-15원-0.99%14,28627,321,969주409.5억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189860서전기전KOSDAQ4,940원-300원-5.73%186,9469,698,780주479.1억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23189980흥국에프엔비KOSDAQ1,180원4원0.34%35,21440,137,827주473.6억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23190510나무가KOSDAQ15,690원-50원-0.32%50,40514,085,317주2209.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23190650코리아에셋투자증권KOSDAQ6,450원-100원-1.53%7,6936,388,000주412억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23191410육일씨엔에쓰KOSDAQ1,773원-60원-3.27%161,26915,510,172주274.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23191420테고사이언스KOSDAQ7,190원-80원-1.10%8,3918,108,834주583억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23191600블루탑KONEX13,950원60원0.43%12,858,928주398.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192080더블유게임즈KOSPI58,300원-300원-0.51%41,66621,173,468주1.2조원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192250케이사인KOSDAQ7,960원70원0.89%44,9127,067,125주562.5억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192390윈하이텍KOSDAQ1,864원0원0.00%32,48911,967,246주223억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192400쿠쿠홀딩스KOSPI27,250원350원1.30%8,57835,562,185주9690.6억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192410오늘이엔엠KOSDAQ3,700원-40원-1.07%29,17325,185,909주931.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192440슈피겐코리아KOSDAQ29,950원-50원-0.17%3,6046,216,363주1861.8억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192650드림텍KOSPI8,450원-80원-0.94%836,26865,886,829주5567.4억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23192820코스맥스KOSPI272,000원2,000원0.74%67,37911,349,509주3조원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23193250링크드KOSDAQ2,090원90원4.50%48,69613,368,933주279.4억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23194370제이에스코퍼레이션KOSPI12,710원-440원-3.35%32,10229,016,758주3688억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23194480데브시스터즈KOSDAQ14,290원160원1.13%20,87712,169,150주1738.9억원
fsc-stock-price2026-09-232026-09-29 05:04:04—2026-09-23194700노바렉스KOSDAQ10,100원0원0.00%16,90818,254,848주1843.7억원
109,134건 중 84,751–84,800← 이전1696 / 2183 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬