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 09:31:46—2026-10-13175330JB금융지주KOSPI28,200원350원1.26%810,709186,521,824주5.2조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13176590코나솔KONEX1,817원-283원-13.48%3,2025,836,383주106억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13176750듀켐바이오KOSDAQ6,780원-180원-2.59%90,69128,488,720주1931.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13177350베셀KOSDAQ1,313원142원12.13%482,7589,915,851주130.1억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13177830파버나인KOSDAQ2,190원-10원-0.45%19,23111,325,993주248억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13177900쓰리에이로직스KOSDAQ3,535원-175원-4.72%32,7669,627,600주340.3억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13178320서진시스템KOSDAQ40,700원-600원-1.45%1,179,38363,723,489주2.5조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13178600대동고려삼KONEX1,889원39원2.11%34,449,600주84억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13178780일월지엠엘KOSDAQ2,350원45원1.95%22,74618,639,195주438억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13178920PI첨단소재KOSPI18,550원-310원-1.64%66,00629,366,322주5447.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13179530애드바이오텍KOSDAQ2,200원-25원-1.12%626,18931,123,920주684.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13179900유티아이KOSDAQ2,265원-70원-3.00%165,56021,569,319주488.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13180400DXVXKOSDAQ2,115원-125원-5.58%194,36898,429,432주2081.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13181710NHNKOSPI52,300원-1,300원-2.43%126,85532,328,965주1.6조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13185190수프로KONEX920원-76원-7.63%359,238,625주84.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13185750종근당KOSPI65,900원1,000원1.54%23,93213,802,780주9096억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187220디티앤씨KOSDAQ1,916원-65원-3.28%5,21711,524,933주220.8억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187420HLB제넥스KOSDAQ2,250원-20원-0.88%636,71732,644,947주734.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215100로보로보KOSDAQ3,760원-55원-1.44%81,84120,348,454주765.1억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215200메가스터디교육KOSDAQ38,350원-200원-0.52%46,72010,365,216주3975억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215360우리산업KOSDAQ6,300원-90원-1.41%13,3019,132,163주575.3억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215380콜마바이오텍KOSDAQ2,230원25원1.13%66,29416,829,576주375.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215480토박스코리아KOSDAQ1,902원-90원-4.52%4,31410,740,000주204.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215570크로넥스KONEX586원75원14.68%176,660,151주39억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215600신라젠KOSDAQ2,200원-30원-1.35%546,631138,553,564주3048.1억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13215790이노인스트루먼트KOSDAQ666원0원0.00%040,283,149주268.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13216050인크로스KOSDAQ4,960원-40원-0.80%19,63812,198,622주605억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13216080제테마KOSDAQ5,680원-20원-0.35%116,33237,287,099주2117.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13216400인바이츠바이오코아KONEX1,250원-33원-2.57%247,711,315주96.3억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217190제너셈KOSDAQ9,890원190원1.96%449,39513,153,761주1300.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217270넵튠KOSDAQ2,365원-20원-0.84%59,43645,654,357주1079.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217330싸이토젠KOSDAQ2,755원-15원-0.54%92,14323,129,547주637.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13182360큐브엔터KOSDAQ6,180원50원0.82%27,19615,544,586주960.6억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13183190아세아시멘트KOSPI9,820원0원0.00%64,36135,978,272주3533억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13183300코미코KOSDAQ31,050원-900원-2.82%522,05651,363,275주1.5조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13184230SGA솔루션즈KOSDAQ2,020원-25원-1.22%120,99318,833,952주380.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13185490아이진KOSDAQ1,839원-42원-2.23%86,95443,229,784주794.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13186230그린플러스KOSDAQ3,235원0원0.00%11,04310,920,188주353.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187270신화콘텍KOSDAQ2,675원5원0.19%4,30810,143,845주271.3억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187660페니트리움바이오KOSDAQ5,740원30원0.53%852,52263,966,253주3671.6억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187790나노KOSDAQ2,740원-110원-3.86%199,85530,840,830주845억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13187870디바이스KOSDAQ15,020원-670원-4.27%440,87013,862,772주2082.1억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13188040바이오포트KOSDAQ4,900원35원0.72%5,0684,679,308주229.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13188260세니젠KOSDAQ2,035원-10원-0.49%7,58913,901,318주282.8억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13189300인텔리안테크KOSDAQ60,400원-2,600원-4.13%111,76010,737,497주6485.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13189330씨이랩KOSDAQ9,300원-110원-1.17%178,2899,382,284주872.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13189350코셋KONEX2,080원80원4.00%54,800,000주99.8억원
149,310건 중 113,901–113,950← 이전2279 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬