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-price2026-09-162026-09-18 05:03:58—2026-09-16092440기신정기KOSPI1,897원-30원-1.56%66,19629,200,000주553.9억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092460한라IMSKOSDAQ16,180원140원0.87%10,36317,109,680주2768.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092590럭스피아KONEX540원-80원-12.90%1847,291,098주39.3억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092600앤씨앤KOSDAQ2,175원40원1.87%90,4915,016,703주109.1억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092730네오팜KOSDAQ21,750원100원0.46%36,56316,027,989주3486억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092780DYPKOSPI3,070원-10원-0.32%10,97113,168,460주404.2억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092790넥스틸KOSPI13,930원-90원-0.64%381,55726,002,000주3622억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16092870엑시콘KOSDAQ32,000원1,500원4.92%178,15213,050,797주4176.2억원
fsc-stock-price2026-09-162026-09-18 05:03:58—2026-09-16093050LFKOSPI22,350원50원0.22%23,43829,240,000주6535.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16190510나무가KOSDAQ16,560원1,590원10.62%466,71214,085,317주2332.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16190650코리아에셋투자증권KOSDAQ6,560원-30원-0.46%1,3106,388,000주419억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191410육일씨엔에쓰KOSDAQ1,817원-11원-0.60%70,91711,204,255주203.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191420테고사이언스KOSDAQ7,580원310원4.26%37,8978,108,834주614.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16191600블루탑KONEX13,750원1,760원14.68%12,858,928주393.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192080더블유게임즈KOSPI57,200원-800원-1.38%33,06421,173,468주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192250케이사인KOSDAQ8,100원-180원-2.17%61,5017,067,125주572.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192390윈하이텍KOSDAQ1,825원-4원-0.22%17,15011,967,246주218.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192400쿠쿠홀딩스KOSPI26,850원-150원-0.56%6,79135,562,185주9548.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192410오늘이엔엠KOSDAQ4,110원-290원-6.59%182,60725,185,909주1035.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192440슈피겐코리아KOSDAQ30,150원50원0.17%2,8986,216,363주1874.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192650드림텍KOSPI7,110원320원4.71%1,911,86265,886,829주4684.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16192820코스맥스KOSPI280,500원7,500원2.75%81,36211,349,509주3.1조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16193250링크드KOSDAQ2,095원15원0.72%24,27113,368,933주280억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16194370제이에스코퍼레이션KOSPI12,810원-360원-2.73%43,46429,016,758주3717억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16194480데브시스터즈KOSDAQ14,410원-510원-3.42%92,91812,169,150주1753.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16194700노바렉스KOSDAQ10,110원80원0.80%39,59718,254,848주1845.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195500마니커에프앤지KOSDAQ1,729원5원0.29%42,96915,978,000주276.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195870해성디에스KOSPI57,400원9,200원19.09%582,72617,000,000주9758억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195940HK이노엔KOSDAQ39,150원-300원-0.76%95,91028,329,891주1.1조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16195990루트KKOSDAQ1,174원-1원-0.09%10,04716,287,874주191.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196170알테오젠KOSDAQ255,500원-4,500원-1.73%325,62569,655,133주17.7조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196300HLB펩KOSDAQ4,175원25원0.60%2,3849,493,947주396.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196450코아시아씨엠KOSDAQ3,830원-10원-0.26%16,1829,064,000주347.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16196700웹스KOSDAQ1,353원60원4.64%85,47014,364,144주194.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16197140디지캡KOSDAQ2,440원0원0.00%14,43813,013,154주317.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16198080캐프KOSDAQ2,150원-5원-0.23%19,73221,535,185주463억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16198440강동씨앤엘KOSDAQ1,910원89원4.89%2,483,44560,931,896주1163.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16198940한주라이트메탈KOSDAQ1,405원-55원-3.77%58,99719,909,760주279.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199150데이터스트림즈KONEX1,669원-19원-1.13%144,268,613주71.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199290바이오프로테크KONEX400원50원14.29%117,025,192주68.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199430케이엔알시스템KOSDAQ18,850원-720원-3.68%247,17311,197,043주2110.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199480뱅크웨어글로벌KOSDAQ3,905원-115원-2.86%24,10210,196,588주398.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199550레이저옵텍KOSDAQ3,295원90원2.81%13,35914,845,791주489.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199730바이오인프라KOSDAQ853원-222원-20.65%149,3494,864,367주41.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199800툴젠KOSDAQ32,700원1,400원4.47%48,5238,997,629주2942.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16199820제일일렉트릭KOSDAQ7,490원150원2.04%78,65622,220,000주1664.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200130콜마비앤에이치KOSDAQ7,880원-110원-1.38%41,71228,775,558주2267.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200230텔콘RF제약KOSDAQ2,160원-25원-1.14%9,0559,482,269주204.8억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200350아티스트스튜디오KOSDAQ2,490원-210원-7.78%68,7479,996,025주248.9억원
74,681건 중 4,351–4,400← 이전88 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬