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-price2026-09-142026-09-16 05:04:05—2026-09-14204620글로벌텍스프리KOSDAQ5,660원270원5.01%2,019,62570,283,330주3978억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204610티쓰리KOSDAQ3,205원65원2.07%148,57155,726,220주1786억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204320HL만도KOSPI48,500원-1,250원-2.51%200,75546,957,120주2.2조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204270제이앤티씨KOSDAQ21,950원-1,000원-4.36%698,87657,848,466주1.2조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14204020그리티KOSDAQ1,793원5원0.28%5,44619,450,832주348.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14203650드림시큐리티KOSDAQ2,795원175원6.68%38,346,026101,704,484주2842.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14203450유니온바이오메트릭스KOSDAQ2,565원-30원-1.16%21,06014,079,007주361.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14202960판도라티비KONEX419원45원12.03%2511,915,582주49.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14201490미투온KOSDAQ3,110원370원13.50%3,682,65632,723,726주1017.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200880서연이화KOSPI11,220원-140원-1.23%20,14927,028,437주3032.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200780비씨월드제약KOSDAQ3,045원5원0.16%6,42710,665,661주324.7억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14256940킵스파마KOSDAQ6,030원390원6.91%211,66720,078,147주1210.7억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14256840한국비엔씨KOSDAQ2,940원355원13.73%14,224,04768,394,886주2010.8억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14256630포인트엔지니어링KOSDAQ4,305원-5원-0.12%2,94611,599,414주499.3억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14256150한독크린텍KOSDAQ4,885원20원0.41%4,9498,395,000주410억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14255440야스KOSDAQ6,610원-260원-3.78%61,88213,058,000주863.1억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14255220SGKOSDAQ1,176원-29원-2.41%876,287109,563,302주1288.4억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14254490미래반도체KOSDAQ14,640원-410원-2.72%21,39114,438,000주2113.7억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14254160제이엠멀티KONEX3,200원0원0.00%25,160,000주165.1억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14254120자비스KOSDAQ1,031원0원0.00%67,54030,754,270주317억원
fsc-stock-price2026-09-142026-09-16 05:04:07—2026-09-14253840수젠텍KOSDAQ4,630원100원2.21%481,20116,743,200주775.2억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14210540디와이파워KOSPI11,290원10원0.09%21,81511,041,708주1246.6억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14210120캔버스엔KOSDAQ1,598원7원0.44%37,2349,694,991주154.9억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14209640와이제이링크KOSDAQ3,050원-35원-1.13%37,67728,443,146주867.5억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14208890미래엔에듀파트너KONEX903원0원0.00%04,005,520주36.1억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14208860다산디엠씨KOSDAQ1,303원0원0.00%033,949,973주442.3억원
fsc-stock-price2026-09-142026-09-16 05:04:06—2026-09-14208850이비테크KONEX5,000원5원0.10%2992,820,250주141억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14208710포톤KOSDAQ2,775원80원2.97%123,81313,180,132주365.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14208640썸에이지KOSDAQ719원5원0.70%93,33613,924,025주100.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199430케이엔알시스템KOSDAQ16,620원-1,140원-6.42%101,13611,197,043주1860.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199290바이오프로테크KONEX324원-56원-14.74%017,025,192주55.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199150데이터스트림즈KONEX1,790원1원0.06%34,268,613주76.4억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14198940한주라이트메탈KOSDAQ1,444원-32원-2.17%39,46019,909,760주287.4억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14198440강동씨앤엘KOSDAQ1,918원-157원-7.57%2,001,05960,931,896주1168.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14198080캐프KOSDAQ2,170원-10원-0.46%15,59621,535,185주467.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14182360큐브엔터KOSDAQ6,290원250원4.14%19,06415,544,586주977.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14181710NHNKOSPI56,900원500원0.89%177,12332,753,139주1.8조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14—한진칼우KOSPI30,700원-100원-0.32%304536,766주164.7억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180640한진칼KOSPI138,700원-800원-0.57%63,37166,762,279주9.2조원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180400DXVXKOSDAQ2,380원0원0.00%71,97398,429,432주2342.6억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14180060탑선KONEX4,680원190원4.23%1,1829,347,666주437.4억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179900유티아이KOSDAQ2,250원-125원-5.26%245,34821,569,319주485.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179720머니무브KONEX6,000원0원0.00%02,750,018주165억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179530애드바이오텍KOSDAQ2,055원-135원-6.16%164,81127,117,243주557.2억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14179290엠아이텍KOSDAQ4,975원-125원-2.45%23,40732,365,678주1610.1억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178920PI첨단소재KOSPI18,460원-290원-1.55%27,87329,366,322주5421억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178780일월지엠엘KOSDAQ2,495원-5원-0.20%5,31918,639,195주465억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178600대동고려삼KONEX1,850원163원9.66%14,449,600주82.3억원
fsc-stock-price2026-09-142026-09-16 05:04:04—2026-09-14178320서진시스템KOSDAQ34,900원-850원-2.38%374,00863,723,489주2.2조원
74,681건 중 10,251–10,300← 이전206 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬