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—2026-10-13161580필옵틱스KOSDAQ39,400원-150원-0.38%253,93923,442,247주9236.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13161890한국콜마KOSPI123,100원-10,300원-7.72%316,30023,605,077주2.9조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13162120루켄테크놀러지스KONEX3,925원-15원-0.38%1,08111,156,602주437.8억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13162300신스틸KOSDAQ2,020원70원3.59%776,06941,471,382주837.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163280에어레인KOSDAQ3,510원-65원-1.82%57,47813,603,078주477.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163560동일고무벨트KOSPI5,280원-80원-1.49%26,89313,900,000주733.9억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13163730핑거KOSDAQ14,290원0원0.00%108,65112,765,717주1824.2억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13166090하나머티리얼즈KOSDAQ64,500원400원0.62%272,06419,777,674주1.2조원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13166480코아스템켐온KOSDAQ2,040원-70원-3.32%116,19052,870,376주1078.5억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13168330내츄럴엔도텍KOSDAQ2,210원5원0.23%6,73031,754,900주701.7억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13168360펨트론KOSDAQ13,980원-860원-5.80%185,75322,392,557주3130.4억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13169330엠브레인KOSDAQ1,726원13원0.76%11,73518,316,918주316.1억원
fsc-stock-price2026-10-132026-10-15 09:31:46—2026-10-13169670코스텍시스템KONEX5,400원-390원-6.74%422,868,401주154.8억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199290바이오프로테크KONEX398원-2원-0.50%017,025,192주67.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199430케이엔알시스템KOSDAQ14,310원-540원-3.64%53,05111,217,713주1605.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199480뱅크웨어글로벌KOSDAQ3,925원5원0.13%18,53410,196,588주400.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199550레이저옵텍KOSDAQ2,975원-65원-2.14%38,61414,845,791주441.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199730바이오인프라KOSDAQ1,524원351원29.92%30,7994,864,367주74.1억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199800툴젠KOSDAQ30,200원-1,700원-5.33%31,8599,774,629주2951.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13199820제일일렉트릭KOSDAQ6,860원-180원-2.56%136,85422,220,000주1524.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200130콜마비앤에이치KOSDAQ7,740원-110원-1.40%62,67828,775,558주2227.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200230텔콘RF제약KOSDAQ2,205원-15원-0.68%13,4039,482,269주209억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200350아티스트스튜디오KOSDAQ4,295원-110원-2.50%78,03611,488,562주493.4억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200470에이팩트KOSDAQ10,530원500원4.99%1,584,65243,823,556주4614.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200580메디쎄이KONEX11,880원180원1.54%8713,726,079주442.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200670휴메딕스KOSDAQ24,450원-400원-1.61%19,05211,045,930주2700.7억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200710에이디테크놀로지KOSDAQ25,000원-1,100원-4.21%163,44313,462,007주3365.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200780비씨월드제약KOSDAQ2,935원-65원-2.17%8,13910,665,661주313억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13200880서연이화KOSPI10,510원-130원-1.22%57,15427,028,437주2840.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13201490미투온KOSDAQ3,020원-85원-2.74%756,38832,723,726주988.2억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13202960판도라티비KONEX400원-59원-12.85%411,915,582주47.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13203400에이비온KOSDAQ3,380원0원0.00%018,020,260주609억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13203450유니온바이오메트릭스KOSDAQ2,725원30원1.11%30,56214,079,007주383.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13203650드림시큐리티KOSDAQ2,580원-40원-1.53%3,785,002101,704,484주2623.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204020그리티KOSDAQ1,792원2원0.11%14,05719,450,832주348.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204270제이앤티씨KOSDAQ22,600원-3,000원-11.72%1,746,24257,848,466주1.3조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204320HL만도KOSPI41,950원-750원-1.76%404,23946,957,120주1.9조원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204610티쓰리KOSDAQ2,760원-10원-0.36%106,48655,726,220주1538억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204620글로벌텍스프리KOSDAQ5,880원180원3.16%950,38770,283,330주4132.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13204840지엘팜텍KOSDAQ4,210원10원0.24%24,45315,509,801주652.9억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13205100엑셈KOSDAQ1,380원0원0.00%067,539,374주932억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13205470휴마시스KOSDAQ2,660원-175원-6.17%173,73424,675,001주656.3억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13205500넥써쓰KOSDAQ1,686원-38원-2.20%124,31783,561,797주1408.8억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13206400베노티앤알KOSDAQ680원61원9.85%278,03037,510,158주255억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13206560덱스터KOSDAQ860원-31원-3.48%58,19625,411,736주218.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13206640바디텍메드KOSDAQ9,410원-190원-1.98%18,38821,907,921주2061.5억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13206650유바이오로직스KOSDAQ8,140원40원0.49%138,54636,353,320주2959.1억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13206950볼빅KONEX1,738원4원0.23%1214,077,265주244.6억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13207490에이펙스인텍KONEX6,300원-200원-3.08%2893,600,000주226.8억원
fsc-stock-price2026-10-132026-10-15 09:31:47—2026-10-13207760미스터블루KOSDAQ2,005원-100원-4.75%22,58516,615,956주333.1억원
149,310건 중 113,951–114,000← 이전2280 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬