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-price2026-10-082026-10-13 09:31:30—2026-10-08005440현대지에프홀딩스KOSPI12,850원570원4.64%762,684183,397,199주2.3조원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005690파미셀KOSPI12,860원-160원-1.23%630,46260,004,014주7716.5억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08222980한국맥널티KOSDAQ1,960원-30원-1.51%11,65811,031,483주216.2억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08223220로지스몬KONEX129원7원5.74%10,12012,831,567주16.5억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08223250드림씨아이에스KOSDAQ3,880원5원0.13%378,07824,600,444주954.4억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08223310사토시홀딩스KOSDAQ2,930원25원0.86%23,06913,638,363주399.6억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08224060더코디KOSDAQ3,610원245원7.28%1,317,0565,160,722주186.3억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08224110에이텍모빌리티KOSDAQ7,640원10원0.13%1,2135,080,386주388.1억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08224760엔에스컴퍼니KONEX2,480원0원0.00%03,939,700주97.7억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08224810엄지하우스KONEX1,517원177원13.21%1264,200,000주63.7억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08225190LK삼양KOSDAQ4,355원-300원-6.44%179,10314,093,688주613.7억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08225220제놀루션KOSDAQ1,444원43원3.07%48,30619,190,021주277.1억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08225570넥슨게임즈KOSDAQ10,010원-430원-4.12%242,47965,860,174주6592.6억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08226320잇츠한불KOSPI11,270원-490원-4.17%33,40821,929,315주2471.4억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08226340본느KOSDAQ6,390원-70원-1.08%3,098,4108,390,484주536.1억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08226590엠디바이스KOSDAQ14,680원-70원-0.47%30,08810,716,784주1573.2억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08227420도부KONEX940원44원4.91%138,044,510주357.6억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08227840현대코퍼레이션홀딩스KOSPI12,570원-100원-0.79%15,0299,100,836주1143.9억원
fsc-stock-price2026-10-082026-10-13 09:31:47—2026-10-08228340동양파일KOSDAQ3,170원-35원-1.09%131,86320,000,000주634억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08228760지노믹트리KOSDAQ11,320원-620원-5.19%98,96524,859,202주2814억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08229640LS에코에너지KOSPI73,000원4,000원5.80%425,86230,624,879주2.2조원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08232140와이씨KOSDAQ17,130원-60원-0.35%1,717,81582,045,350주1.4조원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08232530이엠티KONEX10,180원-40원-0.39%39425,614,304주2607.5억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08232680라온로보틱스KOSDAQ10,880원90원0.83%71,27013,257,500주1442.4억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08232830아이티센피엔에스KOSDAQ2,835원-195원-6.44%162,39616,533,726주468.7억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08233250메디안디노스틱KONEX4,900원0원0.00%01,746,534주85.5억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08233990질경이KONEX605원5원0.83%3616,128,534주97.5억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234030싸이닉솔루션KOSDAQ3,735원-5원-0.13%270,65723,605,000주881.6억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234070에이원큐브텍KONEX925원1원0.11%16,960,703주64.3억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234080JW생명과학KOSPI10,940원0원0.00%14,57515,834,554주1732.3억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234100폴라리스세원KOSDAQ2,515원-65원-2.52%12,68214,601,636주367.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234300에스트래픽KOSDAQ3,130원-10원-0.32%18,61027,207,780주851.6억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234340헥토파이낸셜KOSDAQ22,850원-50원-0.22%179,93413,970,656주3192.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234690녹십자웰빙KOSDAQ10,840원-60원-0.55%223,70717,963,290주1947.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08234920자이글KOSDAQ5,310원0원0.00%013,530,910주718.4억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08235980메드팩토KOSDAQ2,985원-80원-2.61%95,09834,275,121주1023.1억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08236030씨알푸드KONEX2,080원243원13.23%452,033,332주42.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08236200슈프리마KOSDAQ55,100원300원0.55%19,0276,974,311주3842.8억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08236340메디젠휴먼케어KONEX1,900원-195원-9.31%343,014,647주57.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08236810엔비티KOSDAQ1,590원-5원-0.31%18,79016,975,426주269.9억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08237690에스티팜KOSDAQ92,900원-3,500원-3.63%101,36420,876,638주1.9조원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08237750피앤씨테크KOSDAQ3,525원60원1.73%5,0636,496,600주229억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08237820플레이디KOSDAQ2,290원-5원-0.22%18,19212,827,140주293.7억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08237880클리오KOSDAQ12,180원-250원-2.01%99,89318,071,353주2201억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08238090앤디포스KOSDAQ1,778원42원2.42%14,84530,490,440주542.1억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08238120얼라인드KOSDAQ2,660원-90원-3.27%23,96614,218,274주378.2억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08238200비피도KOSDAQ2,690원-35원-1.28%1,6278,180,000주220억원
fsc-stock-price2026-10-082026-10-13 09:31:48—2026-10-08238490힘스KOSDAQ2,300원25원1.10%12,92311,312,236주260.1억원
140,690건 중 107,001–107,050← 이전2141 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬