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-price2026-10-222026-10-24 11:48:28—2026-10-22187870디바이스KOSDAQ10,500원-470원-4.28%108,15713,862,772주1455.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22187790나노KOSDAQ2,405원-35원-1.43%66,07330,840,830주741.7억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22187660페니트리움바이오KOSDAQ5,630원-90원-1.57%346,62163,966,253주3601.3억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22187420HLB제넥스KOSDAQ2,320원-60원-2.52%176,60832,651,437주757.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22187270신화콘텍KOSDAQ2,680원-100원-3.60%9,76410,143,845주271.8억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22180400DXVXKOSDAQ1,998원-52원-2.54%79,99898,429,432주1966.6억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22177900쓰리에이로직스KOSDAQ3,015원-195원-6.07%21,4509,627,600주290.2억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22177830파버나인KOSDAQ2,135원-10원-0.47%6,73011,325,993주241.8억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22177350베셀KOSDAQ1,008원0원0.00%19,8049,915,851주99.9억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22176750듀켐바이오KOSDAQ8,420원-1,060원-11.18%654,80928,488,720주2398.7억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22175330JB금융지주KOSPI26,100원-200원-0.76%303,231186,521,824주4.8조원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22175250아이큐어KOSDAQ1,405원-80원-5.39%75,17161,736,317주867.3억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22175140아고스KOSDAQ2,250원-5원-0.22%5,88624,944,253주561.2억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22173940에프엔씨엔터KOSDAQ1,982원-4원-0.20%3,53815,392,808주305억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22173130오파스넷KOSDAQ7,180원130원1.84%70,65013,046,473주936.7억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22172670에이엘티KOSDAQ10,820원-530원-4.67%48,7008,960,259주969.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22171120라이온켐텍KOSDAQ1,993원-7원-0.35%30,47735,901,760주715.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22171090선익시스템KOSDAQ81,200원-2,300원-2.75%120,14010,127,626주8223.6억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22171010램테크놀러지KOSDAQ2,410원-80원-3.21%30,33414,298,752주344.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22179900유티아이KOSDAQ1,796원-83원-4.42%108,53021,569,319주387.3억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22179880멜콘KOSDAQ13,600원-1,380원-9.21%5,996,54912,600,000주1713.6억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22179720머니무브KONEX7,000원-900원-11.39%422,750,018주192.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22179530애드바이오텍KOSDAQ2,060원-85원-3.96%84,47731,123,920주641.1억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22179290엠아이텍KOSDAQ4,225원-345원-7.55%277,82932,365,678주1367.4억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22178920PI첨단소재KOSPI16,590원-730원-4.21%27,34029,366,322주4871.8억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22178780일월지엠엘KOSDAQ2,240원-20원-0.88%8,69118,639,195주417.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22178600대동고려삼KONEX1,699원0원0.00%24,449,600주75.5억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22178320서진시스템KOSDAQ33,950원-50원-0.15%1,214,02063,723,489주2.1조원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22176590코나솔KONEX1,863원23원1.25%2195,836,383주108.7억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22174900앱클론KOSDAQ22,950원-700원-2.96%210,52019,952,129주4579억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22170790파이오링크KOSDAQ8,020원170원2.17%26,2286,397,335주513억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22170030현대공업KOSDAQ4,755원-45원-0.94%7,27215,340,000주729.4억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22169670코스텍시스템KONEX5,400원-200원-3.57%102,868,401주154.8억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22169330엠브레인KOSDAQ1,798원5원0.28%14,50518,316,918주329.3억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22168360펨트론KOSDAQ9,850원-750원-7.08%142,80122,392,557주2205.6억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22168330내츄럴엔도텍KOSDAQ2,040원-30원-1.45%12,70731,754,900주647.7억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22166480코아스템켐온KOSDAQ1,672원-62원-3.58%113,00352,870,376주883.9억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22166090하나머티리얼즈KOSDAQ52,500원-2,400원-4.37%237,50419,777,674주1조원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22163730핑거KOSDAQ11,890원-250원-2.06%47,72012,765,717주1517.8억원
fsc-stock-price2026-10-222026-10-24 11:48:28—2026-10-22163560동일고무벨트KOSPI5,340원-40원-0.74%21,31313,900,000주742.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22163280에어레인KOSDAQ3,485원-145원-3.99%27,33713,603,078주474억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22162300신스틸KOSDAQ1,986원-54원-2.65%146,88641,471,382주823.6억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22162120루켄테크놀러지스KONEX3,930원45원1.16%5,43411,156,602주438.4억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161890한국콜마KOSPI124,800원-2,300원-1.81%97,60123,605,077주2.9조원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161580필옵틱스KOSDAQ30,500원-1,800원-5.57%134,55823,445,247주7150.8억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161390한국타이어앤테크놀로지KOSPI61,600원0원0.00%257,298123,875,069주7.6조원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22161000애경케미칼KOSPI11,150원-800원-6.69%469,43148,648,709주5424.3억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160980싸이맥스KOSDAQ20,150원-1,100원-5.18%99,54110,924,243주2201.2억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160550NEWKOSDAQ950원-15원-1.55%18,60627,906,106주265.1억원
fsc-stock-price2026-10-222026-10-24 11:48:27—2026-10-22160190하이젠알앤엠KOSDAQ20,100원-1,050원-4.96%173,78230,888,000주6208.4억원
157,937건 중 128,951–129,000← 이전2580 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬