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-price2026-10-132026-10-15 09:31:47—2026-10-13214150클래시스KOSDAQ27,700원-1,850원-6.26%274,31165,235,659주1.8조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214180헥토이노베이션KOSDAQ13,450원-330원-2.39%26,15212,993,367주1747.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214260라파스KOSDAQ7,100원-160원-2.20%13,1078,922,463주633.4억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214270FSNKOSDAQ1,305원-24원-1.81%53,70145,251,636주590.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214320이노션KOSPI17,960원-130원-0.72%38,43140,000,000주7184억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214330금호에이치티KOSPI7,240원390원5.69%184,67610,456,929주757억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214370케어젠KOSDAQ39,850원-600원-1.48%56,87553,715,000주2.1조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214390경보제약KOSPI5,300원-120원-2.21%31,79323,906,860주1267억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214420토니모리KOSPI4,600원-130원-2.75%54,36224,054,799주1106.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214430아이쓰리시스템KOSDAQ74,800원-700원-0.93%25,7927,307,215주5465.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214450파마리서치KOSDAQ273,000원-24,000원-8.08%234,54310,389,648주2.8조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13214680디알텍KOSDAQ3,405원-155원-4.35%61,01916,691,951주568.3억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215000골프존KOSDAQ35,400원-300원-0.84%16,9436,275,415주2221.4억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215090솔디펜스KOSDAQ1,558원99원6.79%1,286,57023,155,661주360.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217320썬테크KONEX9,000원-1,000원-10.00%11,050,000주94.5억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13251120바이오에프디엔씨KOSDAQ9,570원-390원-3.92%31,3278,695,700주832.1억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13251270넷마블KOSPI34,000원250원0.74%129,54483,158,425주2.8조원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13251280안지오랩KONEX2,900원150원5.45%1,4273,491,870주101.2억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13251370와이엠티KOSDAQ8,830원-250원-2.75%178,68918,013,213주1590.5억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13251630브이원텍KOSDAQ3,790원-75원-1.94%19,96215,942,886주604.2억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13252500세화피앤씨KOSDAQ2,350원-40원-1.67%27,0658,297,278주194.9억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13252990샘씨엔에스KOSDAQ17,650원-70원-0.40%1,163,41860,217,889주1조원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13253450스튜디오드래곤KOSDAQ21,150원600원2.92%67,19230,058,498주6357.3억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13255440야스KOSDAQ10,290원1,430원16.14%995,74313,058,000주1343.6억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13260970에스앤디KOSDAQ60,600원-1,100원-1.78%21,1362,892,754주1753억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13261520이지스KOSDAQ5,990원210원3.63%67,41110,277,800주615.6억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13261780아리바이오랩KOSDAQ3,740원135원3.74%454,91628,955,976주1082.9억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13262260에이프로KOSDAQ3,795원-105원-2.69%79,12015,077,660주572.1억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13262840아이퀘스트KOSDAQ2,780원-65원-2.28%29,02910,249,759주284.9억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263020디케이앤디KOSDAQ2,895원-55원-1.86%130,86913,836,146주400.5억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263600덕우전자KOSDAQ4,540원-90원-1.94%256,51315,930,310주723.2억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263690디알젬KOSDAQ5,100원10원0.20%7,41311,325,610주577.6억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263700케어랩스KOSDAQ2,015원-25원-1.23%18,94119,414,200주391.1억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263720디앤씨미디어KOSDAQ6,280원-260원-3.98%15,65212,245,561주769억원
fsc-stock-price2026-10-132026-10-15 09:31:49—2026-10-13263750펄어비스KOSDAQ32,200원50원0.16%224,36162,843,910주2조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217500러셀KOSDAQ1,404원-66원-4.49%76,56531,812,000주446.6억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217590티엠씨KOSPI15,450원-1,240원-7.43%1,065,69624,094,225주3722.5억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217730강스템바이오텍KOSDAQ1,935원-46원-2.32%323,21094,054,149주1819.9억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217820원익피앤이KOSDAQ2,235원-40원-1.76%208,61347,454,559주1060.6억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217880틸론KONEX998원-37원-3.57%1,54810,727,290주107억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217910에스제이켐KONEX313원14원4.68%77113,990,522주43.7억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13217950파마리서치바이오KONEX29,100원-550원-1.85%1414,183,240주1217.3억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13218150미래생명자원KOSDAQ1,770원-36원-1.99%72,66120,415,802주361.3억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13218410RFHICKOSDAQ53,700원-3,600원-6.28%412,40226,575,442주1.4조원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13219130타이거일렉KOSDAQ92,500원3,000원3.35%130,3076,314,290주5840.7억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13219420링크제니시스KOSDAQ3,110원-30원-0.96%33,39511,469,507주356.7억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13219550디와이디KOSDAQ1,150원0원0.00%8,29441,379,219주475.8억원
fsc-stock-price2026-10-132026-10-15 09:31:48—2026-10-13219750한국비티비KOSDAQ1,912원98원5.40%65,14713,085,377주250.1억원
146,436건 중 113,451–113,500← 이전2270 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬