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 09:31:44—2026-10-14101930인화정공KOSDAQ5,680원100원1.79%30,05645,694,671주2595.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102120어보브반도체KOSDAQ7,640원-380원-4.74%164,14817,780,753주1358.4억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14440110파두KOSDAQ66,200원-5,200원-7.28%454,31450,111,027주3.3조원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14440290HB인베스트먼트KOSDAQ1,700원6원0.35%21,10127,506,430주467.6억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14440320오픈놀KOSDAQ2,055원40원1.99%5,8149,980,000주205억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14441270파인엠텍KOSDAQ9,630원810원9.18%947,49042,311,591주4074.6억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14443060HD현대마린솔루션KOSPI220,500원-8,000원-3.50%73,17744,833,460주9.8조원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14443250레뷰코퍼레이션KOSDAQ5,350원-60원-1.11%6,25210,809,817주578.3억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14443670에스피소프트KOSDAQ4,150원-180원-4.16%250,27724,010,564주996.4억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14444530심플랫폼KOSDAQ4,395원-45원-1.01%6,4746,431,786주282.6억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14445090에이직랜드KOSDAQ20,200원-200원-0.98%28,34610,925,658주2206.9억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14445180퓨릿KOSDAQ9,000원-180원-1.96%90,62017,189,188주1547억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14445680큐리옥스바이오시스템즈KOSDAQ52,800원1,400원2.72%83,07017,224,699주9094.6억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14446070유니드비티플러스KOSPI3,815원45원1.19%14,77010,611,215주404.8억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14446440에피바이오텍KONEX16,450원450원2.81%1802,306,879주379.4억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14446540메가터치KOSDAQ10,190원-590원-5.47%383,22429,079,111주2963.1억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14446840지슨KOSDAQ3,250원-90원-2.69%14,02811,016,616주358억원
fsc-stock-price2026-10-142026-10-16 09:31:55—2026-10-14447690아이오바이오KONEX1,989원80원4.19%1042,772,756주55.1억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14448280에코아이KOSDAQ9,140원250원2.81%3,30229,631,129주2708.2억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14448710코츠테크놀로지KOSDAQ11,520원210원1.86%21,7905,285,292주608.8억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14448730삼성FN리츠KOSPI5,190원30원0.58%31,42291,050,000주4725.4억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14448780마이크로엔엑스KONEX730원4원0.55%12,677,680주19.5억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14448900한국피아이엠KOSDAQ44,800원-250원-0.55%25,9456,074,457주2721.3억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14450080에코프로머티KOSPI35,300원1,050원3.07%442,53470,813,870주2.4조원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14450330하스KOSDAQ4,960원-35원-0.70%7,8858,186,843주406억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14450520인스웨이브KOSDAQ1,788원-6원-0.33%2,79514,704,578주262.9억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14457370한켐KOSDAQ9,630원-170원-1.73%138,1848,067,134주776.8억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14457550우진엔텍KOSDAQ14,130원0원0.00%09,318,958주1316.7억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14457600벡트KOSDAQ3,780원80원2.16%83,41213,707,500주518.1억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14458350에스팀KOSDAQ2,865원40원1.42%9,2238,683,200주248.7억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14458650성우KOSDAQ8,310원680원8.91%50,33415,045,670주1250.2억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14458870씨어스KOSDAQ22,450원-2,250원-9.11%440,06538,345,362주8608.5억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14459100위츠KOSDAQ3,990원10원0.25%8,21113,466,100주537.2억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14459510나우로보틱스KOSDAQ13,700원100원0.74%19,57512,978,382주1778억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14459550알트KOSDAQ1,583원-47원-2.88%358,54225,220,761주399.2억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14460470아이빔테크놀로지KOSDAQ2,775원-15원-0.54%4,74215,119,370주419.5억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14460850동국씨엠KOSPI5,060원40원0.80%24,33529,898,656주1512.8억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14460860동국제강KOSPI8,940원-10원-0.11%464,01349,608,017주4434.9억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14460870에스엠씨지KOSDAQ2,980원25원0.85%59,42820,073,304주598.1억원
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 09:31:56—2026-10-14460940피앤에스로보틱스KOSDAQ4,360원60원1.40%24,34413,455,280주586.6억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14461030아이엠비디엑스KOSDAQ2,665원-35원-1.30%11,91214,334,517주382억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14461300아이스크림미디어KOSDAQ18,020원70원0.39%21,53813,333,933주2402.7억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462310뉴키즈온KOSDAQ3,835원35원0.92%3,6047,898,605주302.9억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462350이노스페이스KOSDAQ5,180원-240원-4.43%275,41633,881,572주1755억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462510라메디텍KOSDAQ3,085원35원1.15%46,4708,802,965주271.5억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462520조선내화KOSPI11,390원120원1.06%18,51911,855,168주1350.3억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462860더즌KOSDAQ2,640원-115원-4.17%1,003,18971,768,103주1894.6억원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462870시프트업KOSPI30,650원500원1.66%31,84758,741,890주1.8조원
fsc-stock-price2026-10-142026-10-16 09:31:56—2026-10-14462980아이지넷KOSDAQ1,600원-114원-6.65%229,24218,234,437주291.7억원
152,185건 중 117,401–117,450← 이전2349 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬