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-price2026-09-282026-09-30 05:04:06—2026-09-28224810엄지하우스KONEX825원-139원-14.42%2,5024,200,000주34.6억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225190LK삼양KOSDAQ4,215원110원2.68%1,561,22014,093,688주594억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225220제놀루션KOSDAQ1,452원14원0.97%20,10319,190,021주278.6억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225530HC보광산업KOSDAQ2,100원25원1.20%6,47236,338,727주763.1억원
fsc-stock-price2026-09-282026-09-30 05:04:06—2026-09-28225570넥슨게임즈KOSDAQ11,060원110원1.00%68,10765,860,174주7284.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28198940한주라이트메탈KOSDAQ1,383원32원2.37%39,88219,909,760주275.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199150데이터스트림즈KONEX1,698원-1원-0.06%124,268,613주72.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199290바이오프로테크KONEX410원10원2.50%13217,025,192주69.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199430케이엔알시스템KOSDAQ17,830원-440원-2.41%47,24011,197,043주1996.4억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199480뱅크웨어글로벌KOSDAQ4,090원85원2.12%19,42910,196,588주417억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199550레이저옵텍KOSDAQ3,155원-100원-3.07%22,50814,845,791주468.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199730바이오인프라KOSDAQ686원-89원-11.48%101,0704,864,367주33.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199800툴젠KOSDAQ35,900원2,150원6.37%78,9858,997,629주3230.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28199820제일일렉트릭KOSDAQ7,650원70원0.92%101,16622,220,000주1699.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200130콜마비앤에이치KOSDAQ7,830원180원2.35%34,84828,775,558주2253.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200230텔콘RF제약KOSDAQ2,200원15원0.69%8,0189,482,269주208.6억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200350아티스트스튜디오KOSDAQ2,895원350원13.75%206,9999,996,025주289.3억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200470에이팩트KOSDAQ7,790원-370원-4.53%829,07143,823,556주3413.8억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200580메디쎄이KONEX10,380원-60원-0.57%1,3313,726,079주386.7억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200670휴메딕스KOSDAQ24,650원400원1.65%16,75411,229,930주2768.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200710에이디테크놀로지KOSDAQ26,900원150원0.56%63,84213,462,007주3621.2억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200780비씨월드제약KOSDAQ3,020원10원0.33%3,10510,665,661주322.1억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28200880서연이화KOSPI10,940원140원1.30%22,51827,028,437주2956.9억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28201490미투온KOSDAQ3,735원30원0.81%1,997,92532,723,726주1222.2억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28202960판도라티비KONEX458원-73원-13.75%11611,915,582주54.5억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-282026-09-30 05:04:04—2026-09-28203450유니온바이오메트릭스KOSDAQ2,785원5원0.18%6,79414,079,007주392.1억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28203650드림시큐리티KOSDAQ2,855원65원2.33%7,865,656101,704,484주2903.6억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204020그리티KOSDAQ1,772원-2원-0.11%21,08419,450,832주344.6억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204270제이앤티씨KOSDAQ22,950원-850원-3.57%1,178,15657,848,466주1.3조원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204320HL만도KOSPI46,450원950원2.09%204,83646,957,120주2.1조원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204610티쓰리KOSDAQ2,920원-60원-2.01%36,14155,726,220주1627.2억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204620글로벌텍스프리KOSDAQ6,050원250원4.31%621,52870,283,330주4252.1억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28204840지엘팜텍KOSDAQ4,325원5원0.12%19,66615,509,801주670.7억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28205100엑셈KOSDAQ1,422원44원3.19%546,94167,539,374주960.4억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28205470휴마시스KOSDAQ2,605원5원0.19%38,19124,675,001주642.7억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28205500넥써쓰KOSDAQ1,777원3원0.17%122,53083,561,797주1484.8억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28206400베노티앤알KOSDAQ769원112원17.05%1,373,46137,510,158주288.4억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28206560덱스터KOSDAQ1,001원77원8.33%364,85525,411,736주254.3억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28206640바디텍메드KOSDAQ9,540원190원2.03%22,49121,907,921주2090억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28206650유바이오로직스KOSDAQ8,420원180원2.18%82,22836,752,307주3094.5억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28206950볼빅KONEX1,488원-262원-14.97%42014,077,265주209.4억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28207490에이펙스인텍KONEX6,350원0원0.00%03,600,000주228.6억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28207760미스터블루KOSDAQ2,035원30원1.50%16,36216,615,956주338.1억원
fsc-stock-price2026-09-282026-09-30 05:04:05삼성바이오로직스2026-09-28207940삼성바이오로직스KOSPI1,400,000원34,000원2.49%48,85646,290,951주64.8조원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28208140정다운KOSDAQ2,270원15원0.67%17,77932,684,246주741.9억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28208350지란지교시큐리티KOSDAQ2,890원-60원-2.03%10,7908,101,570주234.1억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28208370셀바스헬스케어KOSDAQ2,745원400원17.06%4,284,64525,740,564주706.5억원
fsc-stock-price2026-09-282026-09-30 05:04:05—2026-09-28208640썸에이지KOSDAQ878원77원9.61%626,71813,924,025주122.2억원
114,871건 중 87,551–87,600← 이전1752 / 2298 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬