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 13:50:00—2026-09-10145720덴티움KOSPI36,800원-700원-1.87%19,1868,623,891주3173.5억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10145995삼양사우KOSPI33,350원150원0.45%432370,070주123.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10146320비씨엔씨KOSDAQ8,900원-150원-1.66%31,06112,797,923주1139억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10147830제룡산업KOSDAQ7,050원-20원-0.28%60,12320,000,000주1410억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10148250알엔투테크놀로지KOSDAQ1,925원67원3.61%25,65313,610,704주262억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10148930에이치와이티씨KOSDAQ3,170원-10원-0.31%1,37210,175,213주322.5억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10149950아바텍KOSDAQ9,060원-90원-0.98%28,95713,667,703주1238.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10150900파수AIKOSDAQ3,510원10원0.29%10,69711,703,922주410.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10153460네이블KOSDAQ5,850원40원0.69%1,4686,530,014주382억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10153710옵티팜KOSDAQ4,790원5원0.10%4,88414,669,958주702.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10153890져스텍KOSDAQ10,780원-310원-2.80%668,48012,050,305주1299억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10154030아시아종묘KOSDAQ1,700원21원1.25%17,85312,061,867주205억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10154040다산솔루에타KOSDAQ1,055원0원0.00%021,615,614주228억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10155650와이엠씨KOSDAQ3,095원0원0.00%10,89118,974,358주587.2억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10155660DSRKOSPI4,410원55원1.26%10,69916,000,000주705.6억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10156100엘앤케이바이오KOSDAQ5,590원390원7.50%291,45322,351,153주1249.4억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10171010램테크놀러지KOSDAQ2,670원120원4.71%51,93414,298,752주381.7억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10171090선익시스템KOSDAQ68,200원100원0.15%52,36810,127,626주6907억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10171120라이온켐텍KOSDAQ2,005원5원0.25%38,91235,901,760주719.8억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10173130오파스넷KOSDAQ6,300원-20원-0.32%28,86513,046,473주821.9억원
fsc-stock-price2026-09-102026-09-11 13:50:00—2026-09-10174900앱클론KOSDAQ20,850원-100원-0.48%69,98719,952,129주4160억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10175250아이큐어KOSDAQ1,823원32원1.79%456,34161,736,317주1125.4억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10176590코나솔KONEX2,300원-90원-3.77%385,836,383주134.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10206650유바이오로직스KOSDAQ8,550원-100원-1.16%132,31236,752,307주3142.3억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10207490에이펙스인텍KONEX6,600원190원2.96%13,600,000주237.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02삼성바이오로직스2026-09-10207940삼성바이오로직스KOSPI1,423,000원-29,000원-2.00%60,39746,290,951주65.8조원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208140정다운KOSDAQ2,280원15원0.66%9,69632,684,246주745.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208350지란지교시큐리티KOSDAQ3,000원10원0.33%2,8618,101,570주243억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208370셀바스헬스케어KOSDAQ2,380원-10원-0.42%58,00625,740,564주612.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208640썸에이지KOSDAQ713원6원0.85%493,90513,924,025주99.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208710포톤KOSDAQ2,520원70원2.86%46,09013,180,132주332.1억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208850이비테크KONEX4,700원-195원-3.98%2402,820,250주132.5억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208860다산디엠씨KOSDAQ1,303원0원0.00%033,949,973주442.3억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10208890미래엔에듀파트너KONEX903원0원0.00%04,005,520주36.1억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10209640와이제이링크KOSDAQ3,130원40원1.29%70,46028,443,146주890.2억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10210120캔버스엔KOSDAQ1,616원10원0.62%96,0259,694,991주156.6억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10210540디와이파워KOSPI11,280원-200원-1.74%39,55511,041,708주1245.5억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10210980SK디앤디KOSPI4,155원405원10.80%1,890,63818,617,382주773.5억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10211050인카금융서비스KOSDAQ10,570원370원3.63%76,95149,263,657주5207.1억원
fsc-stock-price2026-09-102026-09-11 13:50:02—2026-09-10211270AP위성KOSDAQ8,670원-30원-0.34%34,63315,082,304주1307.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10183190아세아시멘트KOSPI10,600원-160원-1.49%136,81635,978,272주3813.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10183300코미코KOSDAQ28,950원1,350원4.89%1,513,49151,363,275주1.4조원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10184230SGA솔루션즈KOSDAQ1,787원-40원-2.19%25,17618,833,952주336.5억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10185190수프로KONEX996원36원3.75%739,238,625주92억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10185490아이진KOSDAQ2,065원-40원-1.90%61,60343,229,784주892.6억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10185750종근당KOSPI68,000원500원0.74%21,53613,802,780주9385.8억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10186230그린플러스KOSDAQ3,430원-45원-1.29%20,44110,920,188주374.5억원
fsc-stock-price2026-09-102026-09-11 13:50:01—2026-09-10187220디티앤씨KOSDAQ2,005원-45원-2.20%18,98611,524,933주231억원
74,681건 중 15,101–15,150← 이전303 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬