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-price2026-10-232026-10-26 11:48:52—2026-10-23194370제이에스코퍼레이션KOSPI11,320원-430원-3.66%45,37229,016,758주3284.6억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23193250링크드KOSDAQ1,899원109원6.09%45,08213,368,933주253.8억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192820코스맥스KOSPI272,500원0원0.00%112,13911,349,509주3조원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192650드림텍KOSPI6,820원-370원-5.15%643,12665,886,829주4493.4억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192440슈피겐코리아KOSDAQ27,700원-250원-0.89%4,2466,216,363주1721.9억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192410오늘이엔엠KOSDAQ3,360원-190원-5.35%60,10325,185,909주846.2억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192400쿠쿠홀딩스KOSPI26,100원-650원-2.43%12,39035,562,185주9281.7억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192390윈하이텍KOSDAQ1,848원-1원-0.05%20,98611,967,246주221.1억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192250케이사인KOSDAQ8,140원230원2.91%68,5907,067,125주575.2억원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23192080더블유게임즈KOSPI53,100원-1,300원-2.39%51,60321,173,468주1.1조원
fsc-stock-price2026-10-232026-10-26 11:48:52—2026-10-23191600블루탑KONEX9,990원-1,760원-14.98%22,858,928주285.6억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23161390한국타이어앤테크놀로지KOSPI60,100원-1,500원-2.44%246,195123,875,069주7.4조원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23161000애경케미칼KOSPI10,380원-770원-6.91%355,84948,648,709주5049.7억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23160980싸이맥스KOSDAQ20,100원-50원-0.25%117,30710,924,243주2195.7억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23160550NEWKOSDAQ939원-11원-1.16%30,95027,906,106주262억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23160190하이젠알앤엠KOSDAQ19,650원-450원-2.24%82,87130,888,000주6069.4억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23159910에코글로우KOSDAQ2,955원-5원-0.17%3,88410,467,097주309.3억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23159580제로투세븐KOSDAQ2,005원-35원-1.72%22,80720,032,636주401.6억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23159010아스플로KOSDAQ31,750원1,250원4.10%191,07313,334,739주4233.7억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23158430아톤KOSDAQ5,000원45원0.91%1,765,25224,482,092주1224.1억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23156100엘앤케이바이오KOSDAQ7,100원360원5.34%305,13122,351,153주1586.9억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23155660DSRKOSPI4,155원-90원-2.12%10,96516,000,000주664.8억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23155650와이엠씨KOSDAQ3,405원-80원-2.30%22,27118,974,358주646억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23154040다산솔루에타KOSDAQ10,490원-20원-0.19%6812,161,561주226.7억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23154030아시아종묘KOSDAQ1,662원162원10.80%43,63512,061,867주200.4억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23153890져스텍KOSDAQ6,780원-70원-1.02%54,85412,143,530주823.3억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23153710옵티팜KOSDAQ4,300원-45원-1.04%5,45314,669,958주630.8억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23153490우리이앤엘하루틴KOSDAQ3,010원-155원-4.90%10,01810,296,000주309.9억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145720덴티움KOSPI40,700원1,200원3.04%52,8608,623,891주3509.9억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145020휴젤KOSDAQ180,100원-700원-0.39%58,87412,515,173주2.2조원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23144510지씨셀KOSDAQ13,280원-180원-1.34%13,86015,800,344주2098.2억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23143240사람인KOSDAQ15,450원-510원-3.20%24,17310,732,731주1658.2억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23143160아이디스KOSDAQ15,580원-80원-0.51%4,08310,716,390주1669.6억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23142280녹십자엠에스KOSDAQ3,500원-110원-3.05%2,223,76123,963,031주838.7억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23148780비큐AIKOSDAQ3,760원-170원-4.33%45,4536,289,145주236.4억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23148250알엔투테크놀로지KOSDAQ1,942원22원1.15%11,75913,610,704주264.3억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23148150세경하이테크KOSDAQ3,380원40원1.20%56,04035,542,818주1201.3억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23147830제룡산업KOSDAQ6,250원-130원-2.04%64,57920,000,000주1250억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23147760피엠티KOSDAQ3,355원5원0.15%52,51320,000,000주671억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23146320비씨엔씨KOSDAQ9,790원430원4.59%10,19412,797,923주1252.9억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23146060율촌KOSDAQ993원-7원-0.70%31,27624,015,595주238.4억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145995삼양사우KOSPI30,850원-50원-0.16%158370,070주114.1억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145990삼양사KOSPI42,400원-1,300원-2.97%6,44110,313,449주4372.9억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145270케이탑리츠KOSPI800원3원0.38%51,90348,060,774주384.4억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23145170노브랜드KOSDAQ2,885원-75원-2.53%62,43316,908,405주487.8억원
fsc-stock-price2026-10-232026-10-26 11:48:49—2026-10-23144960뉴파워프라즈마KOSDAQ13,650원150원1.11%1,400,80643,692,624주5964억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23143540영우디에스피KOSDAQ997원0원0.00%53,24244,599,895주444.6억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23143210핸즈코퍼레이션KOSPI1,199원0원0.00%027,999,783주335.7억원
fsc-stock-price2026-10-232026-10-26 11:48:48—2026-10-23142760모아라이프플러스KOSDAQ500원13원2.67%1,149,03521,083,490주105.4억원
157,937건 중 131,101–131,150← 이전2623 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬