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-price2026-10-152026-10-17 09:32:18—2026-10-15170790파이오링크KOSDAQ8,100원-280원-3.34%31,0216,397,335주518.1억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15170900동아에스티KOSPI34,150원-150원-0.44%13,4009,727,881주3322억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15170920엘티씨KOSDAQ31,150원-5,650원-15.35%337,58910,564,126주3290.7억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15171010램테크놀러지KOSDAQ2,470원-125원-4.82%42,33714,298,752주353.1억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15171090선익시스템KOSDAQ74,800원-5,400원-6.73%86,78110,127,626주7575.4억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15171120라이온켐텍KOSDAQ1,993원-22원-1.09%36,87335,901,760주715.5억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15172670에이엘티KOSDAQ12,100원-1,460원-10.77%89,5598,960,259주1084.1억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15173130오파스넷KOSDAQ7,350원-140원-1.87%95,18913,046,473주958.9억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15173940에프엔씨엔터KOSDAQ1,995원-15원-0.75%4,85215,392,808주307억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15174900앱클론KOSDAQ21,150원-2,250원-9.62%260,22419,952,129주4219.8억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15175140아고스KOSDAQ2,245원-75원-3.23%51,99224,944,253주559.9억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15175250아이큐어KOSDAQ1,419원-103원-6.77%126,28061,736,317주876억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15175330JB금융지주KOSPI26,650원200원0.76%518,384186,521,824주4.9조원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15176590코나솔KONEX1,894원-83원-4.20%4175,836,383주110.5억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15176750듀켐바이오KOSDAQ8,970원2,070원30.00%3,064,55828,488,720주2555.4억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15177350베셀KOSDAQ1,120원-161원-12.57%70,6619,915,851주111억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15177830파버나인KOSDAQ2,085원-30원-1.42%2,04311,325,993주236.1억원
fsc-stock-price2026-10-152026-10-17 09:32:18—2026-10-15177900쓰리에이로직스KOSDAQ3,235원-285원-8.10%51,9699,627,600주311.4억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15178320서진시스템KOSDAQ35,200원-5,250원-12.98%1,326,55063,723,489주2.2조원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15178600대동고려삼KONEX1,699원-299원-14.96%34,449,600주75.5억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15178780일월지엠엘KOSDAQ2,365원10원0.42%4,32818,639,195주440.8억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15178920PI첨단소재KOSPI17,460원-1,160원-6.23%87,79929,366,322주5127.3억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15179290엠아이텍KOSDAQ4,325원-100원-2.26%78,36732,365,678주1399.8억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15179530애드바이오텍KOSDAQ2,130원-25원-1.16%67,17831,123,920주662.9억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15179720머니무브KONEX7,200원-650원-8.28%102,750,018주198억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15179880멜콘KOSDAQ17,470원5,170원42.03%28,989,34012,600,000주2201.2억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15179900유티아이KOSDAQ1,784원-216원-10.80%536,96421,569,319주384.7억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15180060탑선KONEX3,710원10원0.27%1,7109,347,666주346.7억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15180400DXVXKOSDAQ2,080원-55원-2.58%47,98498,429,432주2047.3억원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15180640한진칼KOSPI124,500원-700원-0.56%99,01566,762,275주8.3조원
fsc-stock-price2026-10-152026-10-17 09:32:19—2026-10-15—한진칼우KOSPI27,550원-950원-3.33%901530,297주146억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15204610티쓰리KOSDAQ2,785원-25원-0.89%104,82855,851,220주1555.4억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15204840지엘팜텍KOSDAQ3,945원-155원-3.78%29,12515,509,801주611.8억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15205470휴마시스KOSDAQ2,515원-145원-5.45%103,41424,675,001주620.5억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15206400베노티앤알KOSDAQ680원0원0.00%037,510,158주255억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15206640바디텍메드KOSDAQ9,150원-240원-2.56%44,50121,907,921주2004.5억원
fsc-stock-price2026-10-152026-10-17 09:32:21—2026-10-15207490에이펙스인텍KONEX6,250원0원0.00%1003,600,000주225억원
fsc-stock-price2026-10-152026-10-17 09:32:21삼성바이오로직스2026-10-15207940삼성바이오로직스KOSPI1,247,000원65,000원5.50%139,44246,290,951주57.7조원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15208350지란지교시큐리티KOSDAQ2,590원-120원-4.43%11,0568,101,570주209.8억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15208640썸에이지KOSDAQ672원-21원-3.03%94,90713,924,025주93.5억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15208850이비테크KONEX4,900원-280원-5.41%452,820,250주138.1억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15210120빅텐츠KOSDAQ2,345원0원0.00%09,694,991주227.3억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15210980SK디앤디KOSPI2,890원5원0.17%78,74418,617,382주538억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15211270AP위성KOSDAQ6,710원-530원-7.32%97,18515,082,304주1012억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15212710아이에스티이KOSDAQ5,000원-940원-15.82%336,5199,714,978주485.7억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15213500한솔제지KOSPI7,000원-60원-0.85%76,59223,800,576주1666억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15214180헥토이노베이션KOSDAQ12,910원-540원-4.01%66,69012,993,367주1677.4억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15214270FSNKOSDAQ1,302원-24원-1.81%120,56045,251,636주589.1억원
fsc-stock-price2026-10-152026-10-17 09:32:22—2026-10-15214330금호에이치티KOSPI7,830원120원1.56%78,97210,456,929주818.7억원
152,185건 중 118,001–118,050← 이전2361 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬