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 09:31:45—2026-10-14119830아이텍KOSDAQ6,310원-110원-1.71%67,42026,538,536주1674.5억원
fsc-stock-price2026-10-142026-10-16 09:31:45—2026-10-14119850지엔씨에너지KOSDAQ44,600원2,500원5.94%648,36016,448,909주7336.2억원
fsc-stock-price2026-10-142026-10-16 09:31:45—2026-10-14120030조선선재KOSPI78,600원400원0.51%1981,257,651주988.5억원
fsc-stock-price2026-10-142026-10-16 09:31:45—2026-10-14120110코오롱인더KOSPI52,400원200원0.38%102,40829,946,032주1.5조원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208350지란지교시큐리티KOSDAQ2,710원10원0.37%6098,101,570주219.5억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208640썸에이지KOSDAQ693원3원0.43%112,67413,924,025주96.4억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208850이비테크KONEX5,180원480원10.21%552,820,250주146억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14209640와이제이링크KOSDAQ3,445원-5원-0.14%217,65028,443,146주979.8억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14210120빅텐츠KOSDAQ2,345원0원0.00%09,694,991주227.3억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14210540디와이파워KOSPI10,730원40원0.37%16,38211,041,708주1184.7억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14210980SK디앤디KOSPI2,885원-55원-1.87%43,82618,617,382주537.1억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14211050인카금융서비스KOSDAQ9,550원-290원-2.95%73,05549,263,657주4704.6억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14211270AP위성KOSDAQ7,240원-120원-1.63%63,15715,082,304주1091.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14212560네오오토KOSDAQ9,540원-40원-0.42%44,62113,486,348주1286.5억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14212710아이에스티이KOSDAQ5,940원-490원-7.62%182,9599,714,978주577억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14213420덕산네오룩스KOSDAQ27,650원-50원-0.18%127,77224,831,179주6865.8억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14213500한솔제지KOSPI7,060원80원1.15%11,88023,800,576주1680.3억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214150클래시스KOSDAQ27,850원150원0.54%270,77465,235,659주1.8조원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214180헥토이노베이션KOSDAQ13,450원0원0.00%15,58412,993,367주1747.6억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214260라파스KOSDAQ7,140원40원0.56%4,5608,922,463주637억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214270FSNKOSDAQ1,326원21원1.61%80,21545,251,636주600억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214320이노션KOSPI18,010원50원0.28%42,45040,000,000주7204억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214330금호에이치티KOSPI7,710원470원6.49%102,28710,456,929주806.2억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214370케어젠KOSDAQ39,350원-500원-1.25%55,27253,715,000주2.1조원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214390경보제약KOSPI5,290원-10원-0.19%22,10023,906,860주1264.6억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214420토니모리KOSPI4,620원20원0.43%26,10124,054,799주1111.3억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214430아이쓰리시스템KOSDAQ73,200원-1,600원-2.14%25,3177,307,215주5348.8억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214450파마리서치KOSDAQ271,000원-2,000원-0.73%81,97010,389,648주2.8조원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214610롤링스톤KOSDAQ2,290원0원0.00%08,383,322주191.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14214680디알텍KOSDAQ3,285원-120원-3.52%46,82016,691,951주548.3억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215000골프존KOSDAQ35,400원0원0.00%16,2366,275,415주2221.4억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215090솔디펜스KOSDAQ1,531원-27원-1.73%652,48923,155,661주354.5억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215100로보로보KOSDAQ3,735원-25원-0.66%55,67920,348,454주760억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215200메가스터디교육KOSDAQ38,650원300원0.78%44,72310,365,216주4006.1억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215360우리산업KOSDAQ6,440원140원2.22%12,7169,132,163주588.1억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215380콜마바이오텍KOSDAQ2,245원15원0.67%32,10816,829,576주377.8억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215480토박스코리아KOSDAQ1,993원91원4.78%48,14510,740,000주214억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215570크로넥스KONEX600원14원2.39%146,660,151주39.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215600신라젠KOSDAQ2,180원-20원-0.91%283,957138,553,564주3020.4억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14215790이노인스트루먼트KOSDAQ666원0원0.00%040,283,149주268.2억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14216050인크로스KOSDAQ5,000원40원0.81%3,41512,198,622주609.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14216080제테마KOSDAQ5,960원280원4.93%87,64437,287,099주2222.3억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14216400인바이츠바이오코아KONEX1,400원150원12.00%3337,711,315주107.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14217190제너셈KOSDAQ9,860원-30원-0.30%499,97713,153,761주1296.9억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14217270넵튠KOSDAQ2,345원-20원-0.85%12,43245,654,357주1070.5억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14217320썬테크KONEX9,000원0원0.00%01,050,000주94.5억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14217330싸이토젠KOSDAQ2,725원-30원-1.09%49,55323,129,547주630.2억원
fsc-stock-price2026-10-142026-10-16 09:31:48—2026-10-14217480에스디생명공학KOSDAQ499원0원0.00%0109,733,141주547.5억원
152,185건 중 117,001–117,050← 이전2341 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬