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-price2026-09-112026-09-15 05:04:25—2026-09-11122350삼기KOSDAQ1,715원10원0.59%494,92038,339,428주657.5억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122450KXKOSDAQ2,670원-50원-1.84%10,88044,819,834주1196.6억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122640예스티KOSDAQ30,050원-1,100원-3.53%284,89321,651,325주6506.2억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122690서진오토모티브KOSDAQ1,680원16원0.96%3,15223,079,166주387.7억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122830원포유KONEX1,319원29원2.25%56632,751,985주431.9억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122870와이지엔터테인먼트KOSDAQ43,400원950원2.24%141,56818,691,049주8111.9억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122900아이마켓코리아KOSPI8,160원-40원-0.49%16,19333,428,840주2727.7억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11122990와이솔KOSDAQ6,590원-120원-1.79%224,63425,648,079주1690.2억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123010MSDIKOSDAQ2,865원120원4.37%173,00120,215,767주579.1억원
fsc-stock-price2026-09-112026-09-15 05:04:25—2026-09-11123040엠에스오토텍KOSDAQ1,721원-15원-0.86%63,13462,628,299주1077.8억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11204020그리티KOSDAQ1,788원-26원-1.43%18,57719,450,832주347.7억원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11204270제이앤티씨KOSDAQ22,950원500원2.23%1,237,60357,848,466주1.3조원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11204320HL만도KOSPI49,750원-550원-1.09%195,05346,957,120주2.3조원
fsc-stock-price2026-09-112026-09-15 05:04:30—2026-09-11204610티쓰리KOSDAQ3,140원-90원-2.79%238,52755,726,220주1749.8억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225190LK삼양KOSDAQ821원0원0.00%070,468,440주578.5억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225220제놀루션KOSDAQ1,442원30원2.12%15,55019,190,021주276.7억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225430케이엠제약KOSDAQ682원157원29.90%3,054,5726,485,675주44.2억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225530HC보광산업KOSDAQ2,100원0원0.00%9,59836,338,727주763.1억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225570넥슨게임즈KOSDAQ11,640원-50원-0.43%172,89365,860,174주7666.1억원
fsc-stock-price2026-09-112026-09-15 05:04:32—2026-09-11225590패션플랫폼KOSDAQ3,145원-25원-0.79%6,0015,121,376주161억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226320잇츠한불KOSPI10,410원200원1.96%62,61921,929,315주2282.8억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226330신테카바이오KOSDAQ1,239원17원1.39%174,13324,258,475주300.5억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226340본느KOSDAQ5,300원-690원-11.52%776,2008,390,484주444.6억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226400오스테오닉KOSDAQ3,975원-35원-0.87%34,58820,661,601주821.2억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226590엠디바이스KOSDAQ12,840원-320원-2.43%32,84110,716,784주1376억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11226950올릭스KOSDAQ109,300원9,500원9.52%463,71521,062,850주2.3조원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11227420도부KONEX780원100원14.71%138,044,510주296.7억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11227610아우딘퓨쳐스KOSDAQ1,058원-11원-1.03%8,21519,374,571주204.9억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11227840현대코퍼레이션홀딩스KOSPI13,130원240원1.86%11,1249,100,836주1194.9억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11227950엔투텍KOSDAQ1,304원-26원-1.95%86,02134,508,209주449.9억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11228340동양파일KOSDAQ3,845원-165원-4.11%558,14320,000,000주769억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11228670레이KOSDAQ4,635원70원1.53%13,03415,640,021주724.9억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11228760지노믹트리KOSDAQ10,250원-90원-0.87%33,17724,859,202주2548억원
fsc-stock-price2026-09-112026-09-15 05:04:33—2026-09-11228850레이언스KOSDAQ7,200원10원0.14%11,03416,591,014주1194.5억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11204620글로벌텍스프리KOSDAQ5,390원-70원-1.28%290,67670,283,330주3788.2억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11204840지엘팜텍KOSDAQ4,680원-5원-0.11%85,41715,509,801주725.8억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11205100엑셈KOSDAQ1,333원-2원-0.15%272,76667,539,374주900.2억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11205470휴마시스KOSDAQ2,835원-25원-0.87%28,74524,675,001주699.5억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11205500넥써쓰KOSDAQ1,911원39원2.08%230,52283,561,797주1596.8억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11206400베노티앤알KOSDAQ705원-1원-0.14%171,32537,510,158주264.4억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11206560덱스터KOSDAQ940원0원0.00%30,51225,411,736주238.8억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11206640바디텍메드KOSDAQ9,600원80원0.84%16,61421,907,921주2103.1억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11206650유바이오로직스KOSDAQ8,690원140원1.64%88,28836,752,307주3193.7억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11206950볼빅KONEX1,764원30원1.73%214,077,265주248.3억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11207490에이펙스인텍KONEX6,600원0원0.00%03,600,000주237.6억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11207760미스터블루KOSDAQ2,345원-50원-2.09%181,17816,615,956주389.6억원
fsc-stock-price2026-09-112026-09-15 05:04:31삼성바이오로직스2026-09-11207940삼성바이오로직스KOSPI1,415,000원-8,000원-0.56%26,88546,290,951주65.5조원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11208140정다운KOSDAQ2,270원-10원-0.44%21,91532,684,246주741.9억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11208350지란지교시큐리티KOSDAQ3,055원55원1.83%16,2808,101,570주247.5억원
fsc-stock-price2026-09-112026-09-15 05:04:31—2026-09-11208370셀바스헬스케어KOSDAQ2,280원-100원-4.20%82,25925,740,564주586.8억원
74,681건 중 12,751–12,800← 이전256 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬