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-price2026-10-142026-10-16 09:31:46—2026-10-14148780비큐AIKOSDAQ3,865원95원2.52%25,7066,289,145주243억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14148930에이치와이티씨KOSDAQ3,185원50원1.59%12,63710,175,213주324억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14149950아바텍KOSDAQ11,530원80원0.70%58,54513,667,703주1575.8억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14150900파수AIKOSDAQ4,435원170원3.99%381,72111,703,922주519억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153460네이블KOSDAQ5,050원0원0.00%1,6986,530,014주329.7억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14206640바디텍메드KOSDAQ9,390원-20원-0.21%19,12021,907,921주2057.1억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208370셀바스헬스케어KOSDAQ2,440원-35원-1.41%120,11025,740,564주628억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208710포톤KOSDAQ2,515원15원0.60%35,89013,180,132주331.4억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208860다산디엠씨KOSDAQ8,720원-220원-2.46%5933,394,997주296억원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14228340동양파일KOSDAQ3,200원-290원-8.31%611,25920,000,000주640억원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14228760지노믹트리KOSDAQ9,990원-290원-2.82%180,65524,859,202주2483.4억원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14229000젠큐릭스KOSDAQ1,957원0원0.00%023,428,165주458.4억원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14229640LS에코에너지KOSPI69,500원5,600원8.76%301,73530,624,879주2.1조원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14232140와이씨KOSDAQ16,100원-1,100원-6.40%2,123,44582,045,350주1.3조원
fsc-stock-price2026-10-142026-10-16 09:31:49—2026-10-14232680라온로보틱스KOSDAQ10,010원-90원-0.89%70,26413,257,500주1327억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14145995삼양사우KOSPI31,600원-250원-0.78%652370,070주116.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14146060율촌KOSDAQ1,010원-5원-0.49%23,29624,015,595주242.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14146320비씨엔씨KOSDAQ10,690원-810원-7.04%28,47012,797,923주1368억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14147760피엠티KOSDAQ3,830원-105원-2.67%238,24320,000,000주766억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14147830제룡산업KOSDAQ7,050원300원4.44%224,78720,000,000주1410억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14148150세경하이테크KOSDAQ3,720원-5원-0.13%23,04835,542,818주1322.1억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14148250알엔투테크놀로지KOSDAQ2,025원5원0.25%20,51113,610,704주275.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14149010아이케이세미콘KONEX3,405원-290원-7.85%243,120,000주106.2억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14149980하이로닉KOSDAQ4,370원-55원-1.24%18,44217,199,046주751.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14151860KG에코솔루션KOSDAQ5,220원0원0.00%37,75647,603,002주2484.8억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153490우리이앤엘하루틴KOSDAQ3,200원25원0.79%4,62510,296,000주329.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153710옵티팜KOSDAQ4,410원-10원-0.23%9,69414,669,958주646.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14153890져스텍KOSDAQ7,320원-200원-2.66%87,74512,050,305주882억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14154030아시아종묘KOSDAQ1,570원35원2.28%9,36812,061,867주189.3억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14154040다산솔루에타KOSDAQ9,920원420원4.42%3,3982,161,561주214.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14155650와이엠씨KOSDAQ3,685원-60원-1.60%37,24118,974,358주699.2억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14155660DSRKOSPI4,200원0원0.00%27,09216,000,000주672억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14156100엘앤케이바이오KOSDAQ6,360원-240원-3.64%306,34722,351,153주1421.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14158430아톤KOSDAQ5,890원-110원-1.83%1,200,76924,482,092주1441.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159010아스플로KOSDAQ30,100원-950원-3.06%34,75713,334,739주4013.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159580제로투세븐KOSDAQ2,165원-10원-0.46%53,45120,032,636주433.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14159910에코글로우KOSDAQ2,920원-10원-0.34%2,80610,467,097주305.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160190하이젠알앤엠KOSDAQ23,950원-1,700원-6.63%166,43630,888,000주7397.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160550NEWKOSDAQ999원51원5.38%26,05627,906,106주278.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14160980싸이맥스KOSDAQ24,300원-1,700원-6.54%139,33710,924,243주2654.5억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161000애경케미칼KOSPI11,840원240원2.07%866,49748,648,709주5760억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161390한국타이어앤테크놀로지KOSPI62,700원1,300원2.12%296,824123,875,069주7.7조원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161580필옵틱스KOSDAQ37,700원-1,700원-4.31%287,01923,442,247주8837.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14161890한국콜마KOSPI123,400원300원0.24%287,97723,605,077주2.9조원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14162120루켄테크놀러지스KONEX3,975원50원1.27%6,52311,156,602주443.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14162300신스틸KOSDAQ1,996원-24원-1.19%2,545,01141,471,382주827.7억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163280에어레인KOSDAQ3,635원125원3.56%46,01213,603,078주494.4억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163560동일고무벨트KOSPI5,350원70원1.33%23,12313,900,000주743.6억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14163730핑거KOSDAQ13,700원-590원-4.13%141,75312,765,717주1748.9억원
fsc-stock-price2026-10-142026-10-16 09:31:46—2026-10-14166090하나머티리얼즈KOSDAQ59,700원-4,800원-7.44%196,55119,777,674주1.1조원
152,185건 중 116,101–116,150← 이전2323 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬