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 05:04:02—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
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200470에이팩트KOSDAQ6,190원40원0.65%211,96143,823,556주2712.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200580메디쎄이KONEX10,400원230원2.26%4423,726,079주387.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200670휴메딕스KOSDAQ25,250원250원1.00%13,88011,229,930주2835.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200710에이디테크놀로지KOSDAQ23,550원400원1.73%41,75413,462,007주3170.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200780비씨월드제약KOSDAQ3,030원-15원-0.49%10,41510,665,661주323.1억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16200880서연이화KOSPI10,980원-50원-0.45%17,55127,028,437주2967.7억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16201490미투온KOSDAQ3,840원885원29.95%1,969,46132,723,726주1256.5억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16202960판도라티비KONEX400원0원0.00%4211,915,582주47.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203450유니온바이오메트릭스KOSDAQ2,600원30원1.17%9,56214,079,007주366억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16203650드림시큐리티KOSDAQ2,665원-135원-4.82%2,215,845101,704,484주2710.4억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204020그리티KOSDAQ1,796원2원0.11%7,10519,450,832주349.3억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204270제이앤티씨KOSDAQ21,550원250원1.17%689,08257,848,466주1.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204320HL만도KOSPI48,400원-200원-0.41%227,41246,957,120주2.2조원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204610티쓰리KOSDAQ3,065원-115원-3.62%157,67255,726,220주1708억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204620글로벌텍스프리KOSDAQ5,880원170원2.98%906,68070,283,330주4132.6억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16204840지엘팜텍KOSDAQ4,545원-55원-1.20%30,71215,509,801주704.9억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16205100엑셈KOSDAQ1,284원0원0.00%169,77467,539,374주867.2억원
fsc-stock-price2026-09-162026-09-18 05:04:02—2026-09-16205470휴마시스KOSDAQ2,940원80원2.80%40,95124,675,001주725.4억원
74,681건 중 4,851–4,900← 이전98 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬