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-price2026-10-062026-10-08 05:04:03—2026-10-06178320서진시스템KOSDAQ42,950원1,450원3.49%1,089,44463,723,489주2.7조원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06178600대동고려삼KONEX1,699원-181원-9.63%7034,449,600주75.5억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06178780일월지엠엘KOSDAQ2,405원-70원-2.83%9,75718,639,195주448.2억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06178920PI첨단소재KOSPI20,350원100원0.49%54,18629,366,322주5976억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06179290엠아이텍KOSDAQ4,645원0원0.00%20,84032,365,678주1503.3억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06179530애드바이오텍KOSDAQ2,200원145원7.06%316,34131,123,920주684.7억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06179720머니무브KONEX7,200원200원2.86%422,750,018주198억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06179900유티아이KOSDAQ2,590원275원11.88%613,32021,569,319주558.6억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06180060탑선KONEX3,910원-330원-7.78%5169,347,666주365.4억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06180400DXVXKOSDAQ2,340원-25원-1.06%19,33498,429,432주2303.2억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06180640한진칼KOSPI134,500원2,200원1.66%62,92866,762,275주8.9조원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06—한진칼우KOSPI30,350원-50원-0.16%293530,297주160.9억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06181710NHNKOSPI58,200원1,100원1.93%136,89432,328,965주1.8조원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06182360큐브엔터KOSDAQ6,380원-120원-1.85%18,60315,544,586주991.7억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06183190아세아시멘트KOSPI9,950원-150원-1.49%43,61135,978,272주3579.8억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06183300코미코KOSDAQ34,050원0원0.00%442,26051,363,275주1.7조원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06184230SGA솔루션즈KOSDAQ2,370원320원15.61%890,80018,833,952주446.3억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06185190수프로KONEX910원-86원-8.63%129,238,625주84억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06185490아이진KOSDAQ1,878원-40원-2.09%70,83943,229,784주811.8억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06185750종근당KOSPI65,700원500원0.77%9,28913,802,780주9068.4억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06186230그린플러스KOSDAQ3,215원-25원-0.77%10,71410,920,188주351억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187220디티앤씨KOSDAQ1,998원-27원-1.33%2,03211,524,933주230.2억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187270신화콘텍KOSDAQ2,905원-25원-0.85%7,20010,143,845주294.6억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187420HLB제넥스KOSDAQ2,125원215원11.26%1,807,82632,644,947주693.7억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187660페니트리움바이오KOSDAQ6,880원-140원-1.99%837,01663,966,253주4400.8억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187790나노KOSDAQ3,200원60원1.91%173,09730,840,830주986.9억원
fsc-stock-price2026-10-062026-10-08 05:04:03—2026-10-06187870디바이스KOSDAQ13,020원150원1.17%164,39013,862,772주1804.9억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06188040바이오포트KOSDAQ4,865원-115원-2.31%2,9884,679,308주227.6억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06188260세니젠KOSDAQ2,105원35원1.69%2,04213,901,318주292.6억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189300인텔리안테크KOSDAQ74,400원1,700원2.34%171,44010,737,497주7988.6억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189330씨이랩KOSDAQ10,830원0원0.00%98,1069,382,284주1016.1억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189350코셋KONEX2,000원0원0.00%1374,800,000주96억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189690포시에스KOSDAQ1,529원2원0.13%39,97327,321,969주417.7억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189860서전기전KOSDAQ5,140원40원0.78%124,3159,698,780주498.5억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06189980흥국에프엔비KOSDAQ1,160원1원0.09%41,61640,137,827주465.5억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06190510나무가KOSDAQ15,910원-50원-0.31%53,69614,085,317주2240.9억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06190650코리아에셋투자증권KOSDAQ6,510원10원0.15%11,4366,388,000주415.8억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06191410육일씨엔에쓰KOSDAQ1,719원35원2.08%76,13015,510,172주266.6억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06191420테고사이언스KOSDAQ7,150원-10원-0.14%8,1038,108,834주579.7억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06191600블루탑KONEX11,890원-2,090원-14.95%02,858,928주339.9억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192080더블유게임즈KOSPI56,700원-1,800원-3.08%32,05921,173,468주1.2조원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192250케이사인KOSDAQ9,570원1,280원15.44%1,577,5947,067,125주676.3억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192390윈하이텍KOSDAQ1,850원-19원-1.02%13,49111,967,246주221.3억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192400쿠쿠홀딩스KOSPI26,750원-150원-0.56%10,79335,562,185주9512.8억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192410오늘이엔엠KOSDAQ3,420원20원0.59%61,25625,185,909주861.3억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192440슈피겐코리아KOSDAQ28,450원-1,050원-3.56%9,5946,216,363주1768.5억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192650드림텍KOSPI9,650원270원2.88%1,062,71865,886,829주6358억원
fsc-stock-price2026-10-062026-10-08 05:04:04—2026-10-06192820코스맥스KOSPI298,000원28,000원10.37%192,78611,349,509주3.3조원
132,076건 중 102,751–102,800← 이전2056 / 2642 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬