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-price2026-09-082026-09-09 13:50:18—2026-09-08206400베노티앤알KOSDAQ725원-2원-0.28%114,79537,510,158주271.9억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08205500넥써쓰KOSDAQ1,815원29원1.62%165,60583,561,797주1516.6억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08205470휴마시스KOSDAQ3,105원-130원-4.02%70,21124,675,001주766.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08205100엑셈KOSDAQ1,312원-17원-1.28%93,57467,539,374주886.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204840지엘팜텍KOSDAQ5,780원50원0.87%180,91815,509,801주896.4억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204620글로벌텍스프리KOSDAQ5,440원140원2.64%804,61470,283,330주3823.4억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204610티쓰리KOSDAQ3,240원-45원-1.37%108,44655,726,220주1805.5억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204320HL만도KOSPI48,600원-1,600원-3.19%351,41346,957,120주2.2조원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204270제이앤티씨KOSDAQ20,150원-500원-2.42%1,185,74557,848,466주1.1조원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08204020그리티KOSDAQ1,794원-83원-4.42%24,71919,450,832주348.9억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08203650드림시큐리티KOSDAQ2,035원20원0.99%438,870101,704,484주2069.6억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08203450유니온바이오메트릭스KOSDAQ2,595원75원2.98%16,71614,079,007주365.3억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08203400에이비온KOSDAQ676원0원0.00%090,101,304주609억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08202960판도라티비KONEX377원49원14.94%1,01911,915,582주44.9억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08201490미투온KOSDAQ2,540원-105원-3.97%391,20532,723,726주831.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200880서연이화KOSPI11,250원-300원-2.60%55,42427,028,437주3040.6억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200780비씨월드제약KOSDAQ3,015원-15원-0.50%3,97010,665,661주321.5억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200710에이디테크놀로지KOSDAQ25,200원700원2.86%137,65613,462,007주3392.4억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200670휴메딕스KOSDAQ26,400원600원2.33%20,45611,229,930주2964.7억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200580메디쎄이KONEX10,800원-90원-0.83%763,726,079주402.4억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200470에이팩트KOSDAQ6,220원-30원-0.48%607,56543,823,556주2725.8억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200350아티스트스튜디오KOSDAQ2,525원60원2.43%17,3939,996,025주252.3억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200230텔콘RF제약KOSDAQ2,185원-45원-2.02%30,6709,482,269주207.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08200130콜마비앤에이치KOSDAQ8,160원-200원-2.39%196,24528,775,558주2348억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199820제일일렉트릭KOSDAQ7,400원30원0.41%177,32322,220,000주1644.2억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199800툴젠KOSDAQ33,800원-1,000원-2.87%13,4938,997,629주3041.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199730바이오인프라KOSDAQ1,400원58원4.32%28,7484,864,367주68.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199550레이저옵텍KOSDAQ3,395원-90원-2.58%29,28714,845,791주504억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199480뱅크웨어글로벌KOSDAQ3,865원-65원-1.65%27,21710,196,588주394억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199430케이엔알시스템KOSDAQ18,300원-890원-4.64%213,68711,197,043주2049억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199290바이오프로테크KONEX400원20원5.26%7817,025,192주68.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08199150데이터스트림즈KONEX1,690원5원0.30%7084,268,613주72.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08198940한주라이트메탈KOSDAQ1,351원41원3.13%56,37019,909,760주268.9억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08198440강동씨앤엘KOSDAQ1,922원-48원-2.44%8,414,37460,931,896주1171.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08198080캐프KOSDAQ2,155원-15원-0.69%33,57721,535,185주464억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08197140디지캡KOSDAQ2,410원-10원-0.41%47,36813,013,154주313.6억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08196700웹스KOSDAQ1,359원-21원-1.52%35,95614,364,144주195.2억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08196490디에이테크놀로지KOSDAQ6,090원0원0.00%011,351,645주691.3억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08196450코아시아씨엠KOSDAQ790원0원0.00%045,320,000주358억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08196300HLB펩KOSDAQ4,160원-145원-3.37%3,8459,493,947주394.9억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08196170알테오젠KOSDAQ277,000원-9,000원-3.15%657,57669,655,133주19.2조원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08195990루트KKOSDAQ1,276원-23원-1.77%13,70616,287,874주207.8억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08195940HK이노엔KOSDAQ40,050원-850원-2.08%65,52428,329,891주1.1조원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08195870해성디에스KOSPI49,700원-1,100원-2.17%110,73817,000,000주8449억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08195500마니커에프앤지KOSDAQ1,772원-14원-0.78%24,44315,978,000주283.1억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08194700노바렉스KOSDAQ10,350원-150원-1.43%50,44118,254,848주1889.3억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08194480데브시스터즈KOSDAQ15,420원-810원-4.99%55,78712,169,150주1876.4억원
fsc-stock-price2026-09-082026-09-09 13:50:18—2026-09-08194370제이에스코퍼레이션KOSPI12,540원-150원-1.18%100,06129,016,758주3638.7억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08193250링크드KOSDAQ2,170원-115원-5.03%12,98713,368,933주290.1억원
fsc-stock-price2026-09-082026-09-09 13:50:17—2026-09-08192820코스맥스KOSPI265,000원-9,000원-3.28%201,58911,349,509주3조원
74,681건 중 20,951–21,000← 이전420 / 1494 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬