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 09:31:52—2026-10-08353190휴럼KOSDAQ2,520원-90원-3.45%9,7407,875,684주198.4억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08353200대덕전자KOSPI157,700원6,400원4.23%1,358,36649,416,925주7.7조원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08—대덕전자1우KOSPI28,750원950원3.42%14,7072,095,519주602.4억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08353590오토앤KOSDAQ1,573원21원1.35%7,96512,875,570주202.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08353810이지바이오KOSDAQ5,850원-10원-0.17%55,43333,081,920주1935.2억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08354200엔젠바이오KOSDAQ788원84원11.93%2,045,85216,086,583주126.7억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08354320알멕KOSDAQ57,300원8,550원17.54%384,1806,391,381주3662.2억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08354390바스칸바이오제약KONEX3,485원0원0.00%07,018,247주244.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08355150코스텍시스KOSDAQ23,250원-1,300원-5.30%160,3777,797,350주1812.8억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08355390크라우드웍스KOSDAQ1,606원-144원-8.23%308,86715,943,444주256억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08355690에이텀KOSDAQ6,390원660원11.52%262,2989,570,389주611.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08356680엑스게이트KOSDAQ17,950원-990원-5.23%1,331,78128,543,492주5123.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08356860티엘비KOSDAQ53,800원3,500원6.96%790,57623,701,260주1.2조원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08356890싸이버원KOSDAQ2,630원-50원-1.87%23,38811,953,825주314.3억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357120코람코라이프인프라리츠KOSPI4,070원10원0.25%42,50197,335,354주3961.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357230에이치피오KOSDAQ2,095원-25원-1.18%16,08641,293,476주865억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357250미래에셋맵스리츠KOSPI1,825원-27원-1.46%5,37424,995,105주456.1억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357430마스턴프리미어리츠KOSPI779원-2원-0.26%6,88630,505,307주237.6억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357550석경에이티KOSDAQ32,400원-100원-0.31%1,9695,455,000주1767.4억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357580아모센스KOSDAQ8,430원40원0.48%211,35411,789,762주993.8억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357780솔브레인KOSDAQ411,500원-2,000원-0.48%32,1517,778,566주3.2조원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08357880SKAIKOSDAQ1,727원-51원-2.87%370,46355,449,604주957.6억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08358570지아이이노베이션KOSDAQ8,460원-450원-5.05%318,78464,516,006주5458억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08359090씨엔알리서치KOSDAQ2,325원-25원-1.06%12,27411,494,143주267.2억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08360070탑머티리얼KOSDAQ10,190원-140원-1.36%13,2058,192,043주834.7억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08360350코셈KOSDAQ11,990원-110원-0.91%13,5315,437,970주652억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08361390제노코KOSDAQ12,800원30원0.23%55,6009,736,381주1246.2억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08361570알비더블유KOSDAQ1,623원14원0.87%15,19928,743,291주466.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08361610SK아이이테크놀로지KOSPI18,600원320원1.75%491,00081,787,100주1.5조원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08361670삼영에스앤씨KOSDAQ4,000원100원2.56%12,5405,667,658주226.7억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08362320청담글로벌KOSDAQ4,620원345원8.07%114,01220,692,917주956억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08362990드림인사이트KOSDAQ1,205원-24원-1.95%4,13316,800,574주202.4억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08363250진시스템KOSDAQ4,065원-125원-2.98%2,3048,508,382주345.8억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08363260모비데이즈KOSDAQ4,005원-50원-1.23%5,6376,432,753주257.6억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08363280티와이홀딩스KOSPI2,000원-5원-0.25%14,67845,497,333주909.9억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08—티와이홀딩스우KOSPI2,880원-10원-0.35%6,4951,174,949주33.8억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08364950에이아이코리아KOSDAQ3,855원-5원-0.13%12,0508,296,445주319.8억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365270큐라클KOSDAQ9,770원-280원-2.79%94,50322,156,992주2164.7억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365330에스와이스틸텍KOSDAQ1,564원-76원-4.63%427,28950,171,000주784.6억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365340성일하이텍KOSDAQ37,350원-150원-0.40%27,06412,921,115주4826억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365550ESR켄달스퀘어리츠KOSPI3,095원-35원-1.12%123,143246,089,000주7616.4억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365590하이딥KOSDAQ1,525원75원5.17%292,23018,407,275주280.7억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08365660레몬헬스케어KOSDAQ3,490원-180원-4.90%287,30513,455,559주469.5억원
fsc-stock-price2026-10-082026-10-13 09:31:52—2026-10-08376180피코그램KOSDAQ1,462원-23원-1.55%17,84718,561,038주271.3억원
fsc-stock-price2026-10-082026-10-13 09:31:25—2026-10-08900270헝셩그룹KOSDAQ2,550원-40원-1.54%33,05012,461,641주317.7억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000145하이트진로홀딩스우KOSPI9,000원-140원-1.53%595470,810주42.3억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000140하이트진로홀딩스KOSPI7,700원-20원-0.26%5,99323,206,765주1786.9억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000120CJ대한통운KOSPI69,300원-1,000원-1.42%46,17022,812,344주1.5조원
fsc-stock-price2026-10-082026-10-13 09:31:25—2026-10-08000087하이트진로2우BKOSPI12,320원10원0.08%6301,130,138주139.2억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001130대한제분KOSPI11,220원10원0.09%14,52216,900,000주1896.1억원
143,562건 중 107,501–107,550← 이전2151 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬