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-price2026-09-302026-10-02 05:04:22—2026-09-30195990루트KKOSDAQ1,120원-18원-1.58%15,00816,287,874주182.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30196170알테오젠KOSDAQ254,500원1,000원0.39%229,57169,655,133주17.7조원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30196300HLB펩KOSDAQ4,600원50원1.10%66,9479,493,947주436.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30196450코아시아씨엠KOSDAQ3,910원10원0.26%7,7729,064,000주354.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30196490디에이테크놀로지KOSDAQ99원-1원-1.00%1,634,28711,351,645주11.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30196700웹스KOSDAQ1,251원-16원-1.26%10,19514,364,144주179.6억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30197140디지캡KOSDAQ2,360원0원0.00%13,34113,013,154주307.1억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30198080캐프KOSDAQ2,090원-5원-0.24%21,99921,535,185주450억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30198440강동씨앤엘KOSDAQ1,571원-46원-2.84%552,88960,931,896주957.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30198940한주라이트메탈KOSDAQ1,421원-18원-1.25%80,91719,909,760주282.9억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30199150데이터스트림즈KONEX1,699원0원0.00%824,268,613주72.5억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30199290바이오프로테크KONEX400원51원14.61%117,025,192주68.1억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30199430케이엔알시스템KOSDAQ17,520원-200원-1.13%49,56811,197,043주1961.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30199480뱅크웨어글로벌KOSDAQ4,000원-80원-1.96%13,33510,196,588주407.8억원
fsc-stock-price2026-09-302026-10-02 05:04:24—2026-09-30225590패션플랫폼KOSDAQ2,975원-90원-2.94%33,0095,121,376주152.3억원
fsc-stock-price2026-09-302026-10-02 05:04:24—2026-09-30226330신테카바이오KOSDAQ1,300원-34원-2.55%84,35124,258,475주315.3억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30226400오스테오닉KOSDAQ4,075원175원4.49%165,50520,661,601주841.9억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30237820플레이디KOSDAQ2,310원10원0.43%11,01412,827,140주296.3억원
fsc-stock-price2026-09-302026-10-02 05:04:25—2026-09-30237880클리오KOSDAQ11,700원-320원-2.66%55,38418,071,353주2114.3억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30202960판도라티비KONEX583원58원11.05%1711,915,582주69.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203450유니온바이오메트릭스KOSDAQ2,800원5원0.18%18,15614,079,007주394.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30203650드림시큐리티KOSDAQ2,715원10원0.37%1,849,949101,704,484주2761.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204020그리티KOSDAQ1,752원-35원-1.96%6,95519,450,832주340.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204270제이앤티씨KOSDAQ22,250원-800원-3.47%1,155,46857,848,466주1.2조원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204320HL만도KOSPI45,650원-250원-0.54%156,15946,957,120주2.1조원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204610티쓰리KOSDAQ2,930원15원0.51%41,86255,726,220주1632.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204620글로벌텍스프리KOSDAQ5,750원-250원-4.17%385,08370,283,330주4041.2억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30204840지엘팜텍KOSDAQ4,310원95원2.25%14,94315,509,801주668.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30205100엑셈KOSDAQ1,410원-32원-2.22%295,38467,539,374주952.3억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30205470휴마시스KOSDAQ2,500원-60원-2.34%29,38524,675,001주616.8억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30205500넥써쓰KOSDAQ1,760원40원2.33%167,48283,561,797주1470.6억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206400베노티앤알KOSDAQ866원-49원-5.36%524,42637,510,158주324.8억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206560덱스터KOSDAQ927원-22원-2.32%36,41125,411,736주235.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206640바디텍메드KOSDAQ9,590원160원1.70%13,58421,907,921주2100.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206650유바이오로직스KOSDAQ8,290원60원0.73%46,81036,752,307주3046.7억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30206950볼빅KONEX1,500원-144원-8.76%1114,077,265주211.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30207490에이펙스인텍KONEX6,400원0원0.00%03,600,000주230.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30207760미스터블루KOSDAQ2,055원10원0.49%10,22016,615,956주341.4억원
fsc-stock-price2026-09-302026-10-02 05:04:23삼성바이오로직스2026-09-30207940삼성바이오로직스KOSPI1,391,000원6,000원0.43%48,96546,290,951주64.3조원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208140정다운KOSDAQ2,245원-15원-0.66%38,03132,684,246주733.7억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208350지란지교시큐리티KOSDAQ2,920원-25원-0.85%10,9768,101,570주236.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208370셀바스헬스케어KOSDAQ2,780원-100원-3.47%814,37825,740,564주715.5억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208640썸에이지KOSDAQ816원7원0.87%123,44813,924,025주113.6억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208710포톤KOSDAQ2,770원-30원-1.07%37,35413,180,132주365억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208850이비테크KONEX4,720원-180원-3.67%8582,820,250주133.1억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208860다산디엠씨KOSDAQ9,660원-100원-1.02%2,7463,394,997주327.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30209640와이제이링크KOSDAQ3,565원-85원-2.33%324,28828,443,146주1013.9억원
fsc-stock-price2026-09-302026-10-02 05:04:23—2026-09-30210120캔버스엔KOSDAQ1,779원-78원-4.20%82,1939,694,991주172.4억원
120,605건 중 93,001–93,050← 이전1861 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬