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-price2026-09-102026-09-11 13:50:02—2026-09-10207760미스터블루KOSDAQ2,395원20원0.84%194,65416,615,956주397.9억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206950볼빅KONEX1,734원136원8.51%11314,077,265주244억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206640바디텍메드KOSDAQ9,520원-130원-1.35%52,11221,907,921주2085.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206560덱스터KOSDAQ940원-1원-0.11%31,16025,411,736주238.8억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206400베노티앤알KOSDAQ706원-2원-0.28%37,08437,510,158주264.8억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10205500넥써쓰KOSDAQ1,872원34원1.85%143,37883,561,797주1564.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10205470휴마시스KOSDAQ2,860원-140원-4.67%96,50924,675,001주705.7억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10205100엑셈KOSDAQ1,335원35원2.69%198,81967,539,374주901.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204840지엘팜텍KOSDAQ4,685원-305원-6.11%179,24115,509,801주726.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204620글로벌텍스프리KOSDAQ5,460원20원0.37%485,42670,283,330주3837.4억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204610티쓰리KOSDAQ3,230원-25원-0.77%106,37155,726,220주1799.9억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204320HL만도KOSPI50,300원600원1.21%408,37146,957,120주2.3조원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204270제이앤티씨KOSDAQ22,450원1,250원5.90%1,197,77857,848,466주1.2조원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10204020그리티KOSDAQ1,814원9원0.50%7,39819,450,832주352.8억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10203650드림시큐리티KOSDAQ2,125원-10원-0.47%700,682101,704,484주2161.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10203450유니온바이오메트릭스KOSDAQ2,600원-15원-0.57%5,13014,079,007주366억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10202960판도라티비KONEX326원-20원-5.78%7011,915,582주38.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10201490미투온KOSDAQ2,710원-65원-2.34%699,52232,723,726주886.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10182360큐브엔터KOSDAQ5,950원100원1.71%25,68715,544,586주924.9억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10181710NHNKOSPI58,500원700원1.21%246,47432,753,139주1.9조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10—한진칼우KOSPI31,150원-600원-1.89%1,235536,766주167.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180640한진칼KOSPI136,900원-6,600원-4.60%184,98766,762,279주9.1조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180400DXVXKOSDAQ2,350원-50원-2.08%29,00298,429,432주2313억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10180060탑선KONEX4,395원30원0.69%2829,347,666주410.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179900유티아이KOSDAQ2,500원280원12.61%909,79821,569,319주539.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179720머니무브KONEX5,600원0원0.00%122,750,018주154억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179530애드바이오텍KOSDAQ2,280원-40원-1.72%96,17327,117,243주618.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10179290엠아이텍KOSDAQ5,070원-30원-0.59%20,99032,365,678주1640.9억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178920PI첨단소재KOSPI19,400원-210원-1.07%34,16329,366,322주5697억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178780일월지엠엘KOSDAQ2,515원-85원-3.27%14,26418,639,195주468.7억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178600대동고려삼KONEX1,600원-268원-14.35%64,449,600주71.1억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10178320서진시스템KOSDAQ36,750원350원0.96%799,88363,678,842주2.3조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177900쓰리에이로직스KOSDAQ3,690원0원0.00%12,5539,627,600주355.2억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177830파버나인KOSDAQ2,175원10원0.46%11,30211,325,993주246.3억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10177350베셀KOSDAQ1,610원10원0.63%65,5899,915,851주159.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10176750듀켐바이오KOSDAQ6,100원-60원-0.97%31,75228,488,720주1737.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10175330JB금융지주KOSPI31,450원350원1.13%826,840186,521,824주5.8조원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10175140아고스KOSDAQ2,510원-75원-2.90%5,15824,944,253주626.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10173940에프엔씨엔터KOSDAQ2,100원20원0.96%13,78015,392,808주323.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10172670에이엘티KOSDAQ11,360원370원3.37%39,0408,960,259주1017.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170920엘티씨KOSDAQ34,800원-1,500원-4.13%147,01910,564,126주3676.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170900동아에스티KOSPI35,850원-500원-1.38%15,2299,727,881주3487.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170790파이오링크KOSDAQ8,120원-60원-0.73%6,5016,397,335주519.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10170030현대공업KOSDAQ4,735원-10원-0.21%13,69915,340,000주726.3억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169670코스텍시스템KONEX5,000원100원2.04%2642,868,401주143.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10169330엠브레인KOSDAQ1,300원0원0.00%1,95018,316,918주238.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10168360펨트론KOSDAQ13,500원330원2.51%38,53622,392,557주3022.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10168330내츄럴엔도텍KOSDAQ2,230원45원2.06%12,80931,754,900주708.1억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10166480코아스템켐온KOSDAQ2,195원35원1.62%141,31552,870,376주1160.5억원
74,681건 중 14,601–14,650← 이전293 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬