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 05:04:06—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 05:04:05—2026-09-14197140디지캡KOSDAQ2,440원65원2.74%14,66013,013,154주317.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14196700웹스KOSDAQ1,337원-16원-1.18%33,27614,364,144주192억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14196450코아시아씨엠KOSDAQ3,915원-35원-0.89%84,9229,064,000주354.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14196300HLB펩KOSDAQ4,215원0원0.00%7349,493,947주400.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14196170알테오젠KOSDAQ260,000원-8,000원-2.99%403,03869,655,133주18.1조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14195990루트KKOSDAQ1,182원-23원-1.91%19,67516,287,874주192.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14195940HK이노엔KOSDAQ39,650원-1,050원-2.58%126,77428,329,891주1.1조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14195870해성디에스KOSPI49,000원-1,100원-2.20%66,31017,000,000주8330억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14195500마니커에프앤지KOSDAQ1,720원-31원-1.77%81,81515,978,000주274.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14194700노바렉스KOSDAQ10,090원-160원-1.56%64,45418,254,848주1841.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14194480데브시스터즈KOSDAQ14,570원-550원-3.64%62,23712,169,150주1773억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14194370제이에스코퍼레이션KOSPI13,100원180원1.39%46,50929,016,758주3801.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14193250링크드KOSDAQ2,150원130원6.44%45,26713,368,933주287.4억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192820코스맥스KOSPI276,000원5,500원2.03%131,22811,349,509주3.1조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192650드림텍KOSPI6,380원-10원-0.16%444,90365,886,829주4203.5억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192440슈피겐코리아KOSDAQ29,950원450원1.53%5,1696,216,363주1861.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192410오늘이엔엠KOSDAQ4,515원-210원-4.44%32,48825,185,909주1137.1억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192400쿠쿠홀딩스KOSPI27,450원-350원-1.26%8,75735,562,185주9761.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192390윈하이텍KOSDAQ1,829원0원0.00%15,68411,967,246주218.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192250케이사인KOSDAQ8,000원200원2.56%423,8347,067,125주565.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14192080더블유게임즈KOSPI58,600원500원0.86%45,46021,173,468주1.2조원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14191600블루탑KONEX11,990원-210원-1.72%112,858,928주342.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14191420테고사이언스KOSDAQ7,300원-30원-0.41%1,1318,108,834주591.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200710에이디테크놀로지KOSDAQ23,100원-750원-3.14%53,17813,462,007주3109.7억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200670휴메딕스KOSDAQ25,700원-350원-1.34%21,90511,229,930주2886억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200580메디쎄이KONEX10,440원-130원-1.23%2283,726,079주389억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200470에이팩트KOSDAQ6,090원-90원-1.46%264,03343,823,556주2668.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200350아티스트스튜디오KOSDAQ2,750원520원23.32%1,318,4589,996,025주274.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200230텔콘RF제약KOSDAQ2,160원-5원-0.23%2,8589,482,269주204.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14200130콜마비앤에이치KOSDAQ8,010원-10원-0.12%33,14728,775,558주2304.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199820제일일렉트릭KOSDAQ7,360원-90원-1.21%58,06422,220,000주1635.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199800툴젠KOSDAQ30,400원-2,100원-6.46%66,4158,997,629주2735.2억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199730바이오인프라KOSDAQ1,205원-131원-9.81%24,9464,864,367주58.6억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199550레이저옵텍KOSDAQ3,255원-75원-2.25%28,00814,845,791주483.2억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14199480뱅크웨어글로벌KOSDAQ3,980원225원5.99%31,99310,196,588주405.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187270신화콘텍KOSDAQ3,015원-100원-3.21%6,16610,143,845주305.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14187220디티앤씨KOSDAQ1,995원2원0.10%9,42911,524,933주229.9억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14186230그린플러스KOSDAQ3,245원-135원-3.99%24,34210,920,188주354.3억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14185750종근당KOSPI66,500원-300원-0.45%14,90713,802,780주9178.8억원
fsc-stock-price2026-09-142026-09-16 05:04:05—2026-09-14185490아이진KOSDAQ2,010원-140원-6.51%227,97443,229,784주868.9억원
74,681건 중 9,851–9,900← 이전198 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬