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 09:31:47—2026-10-14187870디바이스KOSDAQ13,370원-1,650원-10.99%392,07513,862,772주1853.4억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14188040바이오포트KOSDAQ4,980원80원1.63%3,7754,679,308주233억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14188260세니젠KOSDAQ2,035원0원0.00%1,35213,901,318주282.8억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189300인텔리안테크KOSDAQ60,600원200원0.33%47,54410,737,497주6506.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189330씨이랩KOSDAQ9,180원-120원-1.29%63,1239,382,284주861.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189350코셋KONEX1,997원-83원-3.99%984,800,000주95.8억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14460930현대힘스KOSDAQ11,840원70원0.59%79,63135,510,671주4204.4억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189690포시에스KOSDAQ1,583원10원0.64%15,97327,321,969주432.5억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189860서전기전KOSDAQ4,580원10원0.22%55,7009,698,780주444.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14189980흥국에프엔비KOSDAQ1,097원-33원-2.92%39,43440,137,827주440.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14190510나무가KOSDAQ14,560원130원0.90%45,74414,085,317주2050.8억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14190650코리아에셋투자증권KOSDAQ6,240원-40원-0.64%12,1606,388,000주398.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14191410육일씨엔에쓰KOSDAQ1,730원19원1.11%142,55815,510,172주268.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14191420테고사이언스KOSDAQ6,880원60원0.88%8,7518,108,834주557.8억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14191600블루탑KONEX14,760원1,070원7.82%12,858,928주421.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192080더블유게임즈KOSPI56,200원-1,100원-1.92%100,51021,173,468주1.1조원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192250케이사인KOSDAQ8,590원10원0.12%40,0927,067,125주607억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192390윈하이텍KOSDAQ1,861원7원0.38%1,21711,967,246주222.7억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192400쿠쿠홀딩스KOSPI26,950원-150원-0.55%70,41735,562,185주9584억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192410오늘이엔엠KOSDAQ4,115원-215원-4.97%77,19925,185,909주1036.4억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192440슈피겐코리아KOSDAQ28,000원50원0.18%2,1776,216,363주1740.5억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192650드림텍KOSPI7,940원-490원-5.81%1,089,69665,886,829주5231.4억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14192820코스맥스KOSPI283,000원-1,500원-0.53%58,31711,349,509주3.2조원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14193250링크드KOSDAQ1,895원95원5.28%14,18913,368,933주253.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14194370제이에스코퍼레이션KOSPI12,040원-30원-0.25%40,14529,016,758주3493.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14194480데브시스터즈KOSDAQ13,260원110원0.84%38,52612,169,150주1613.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14194700노바렉스KOSDAQ10,010원-40원-0.40%26,03418,254,848주1827.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14195500마니커에프앤지KOSDAQ1,917원50원2.68%183,78815,978,000주306.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14195870해성디에스KOSPI57,500원-3,700원-6.05%108,27217,000,000주9775억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14195940HK이노엔KOSDAQ36,000원-1,550원-4.13%121,65228,329,891주1조원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14195990루트KKOSDAQ1,034원5원0.49%38,83916,287,874주168.4억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14196170알테오젠KOSDAQ224,500원0원0.00%260,52769,655,133주15.6조원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14196300HLB펩KOSDAQ4,370원-205원-4.48%12,1099,493,947주414.8억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14196450코아시아씨엠KOSDAQ3,255원-20원-0.61%8,9619,064,000주295억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14196700웹스KOSDAQ1,223원-2원-0.16%9,66614,364,144주175.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14197140디지캡KOSDAQ2,375원55원2.37%15,82713,013,154주309억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14198080캐프KOSDAQ2,025원0원0.00%18,54021,535,185주436억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14198440강동씨앤엘KOSDAQ1,470원-74원-4.79%1,161,38860,931,896주895.6억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14198940한주라이트메탈KOSDAQ1,285원11원0.86%18,67019,940,671주256.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199150데이터스트림즈KONEX1,700원100원6.25%14,268,613주72.5억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199290바이오프로테크KONEX400원2원0.50%117,025,192주68.1억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199430케이엔알시스템KOSDAQ14,560원250원1.75%61,31011,217,713주1633.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199480뱅크웨어글로벌KOSDAQ3,930원5원0.13%4,03110,196,588주400.7억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199550레이저옵텍KOSDAQ3,080원105원3.53%6,78014,845,791주457.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199730바이오인프라KOSDAQ1,981원457원29.99%523,2684,864,367주96.3억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199800툴젠KOSDAQ30,250원50원0.17%17,9929,774,629주2956.8억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14199820제일일렉트릭KOSDAQ6,880원20원0.29%83,57022,220,000주1528.7억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14200130콜마비앤에이치KOSDAQ7,760원20원0.26%26,33028,775,558주2232.9억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14200230텔콘RF제약KOSDAQ2,260원55원2.49%21,3429,482,269주214.2억원
fsc-stock-price2026-10-142026-10-16 09:31:47—2026-10-14200350아티스트스튜디오KOSDAQ4,155원-140원-3.26%54,20311,488,562주477.3억원
152,185건 중 117,101–117,150← 이전2343 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬