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-price2026-10-272026-10-28 11:48:32—2026-10-27179290엠아이텍KOSDAQ4,130원-30원-0.72%59,30732,365,678주1336.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179530애드바이오텍KOSDAQ1,983원61원3.17%30,69431,123,920주617.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179720머니무브KONEX6,900원900원15.00%1,0112,750,018주189.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179880멜콘KOSDAQ15,830원3,650원29.97%2,879,80812,600,000주1994.5억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179900유티아이KOSDAQ2,010원-40원-1.95%154,38721,569,319주433.5억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180060탑선KONEX3,645원60원1.67%8349,347,666주340.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180400DXVXKOSDAQ1,896원-15원-0.78%52,49098,429,432주1866.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180640한진칼KOSPI120,200원700원0.59%59,53166,762,275주8조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27—한진칼우KOSPI26,450원250원0.95%433530,297주140.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27181710NHNKOSPI49,850원750원1.53%98,34832,328,965주1.6조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27182360큐브엔터KOSDAQ6,260원90원1.46%14,74315,544,586주973억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27183190아세아시멘트KOSPI8,880원-140원-1.55%88,57235,978,272주3194.8억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27183300코미코KOSDAQ23,350원500원2.19%332,67751,363,275주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27184230SGA솔루션즈KOSDAQ1,928원11원0.57%34,39318,833,952주363.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27185190수프로KONEX1,069원80원8.09%2559,238,625주98.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27185490아이진KOSDAQ1,749원69원4.11%54,01843,229,784주756억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27185750종근당KOSPI61,300원-600원-0.97%24,89913,802,780주8461.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27186230그린플러스KOSDAQ3,350원-625원-15.72%319,15710,920,188주365.8억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187220디티앤씨KOSDAQ1,820원-46원-2.47%13,58611,524,933주209.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187270신화콘텍KOSDAQ2,585원15원0.58%9,96110,143,845주262.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187420HLB제넥스KOSDAQ2,230원70원3.24%98,82132,651,437주728.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187660페니트리움바이오KOSDAQ6,350원800원14.41%1,564,31063,966,253주4061.8억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187790나노KOSDAQ2,325원25원1.09%37,08930,840,830주717억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27187870디바이스KOSDAQ10,540원560원5.61%81,76913,862,772주1461.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27188040바이오포트KOSDAQ5,070원60원1.20%8,9904,679,308주237.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27188260세니젠KOSDAQ1,923원-112원-5.50%1,93613,901,318주267.3억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189300인텔리안테크KOSDAQ52,900원1,600원3.12%70,49510,737,497주5680.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189330씨이랩KOSDAQ9,030원360원4.15%114,5249,382,284주847.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189350코셋KONEX1,995원-5원-0.25%64,800,000주95.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189690포시에스KOSDAQ1,454원14원0.97%14,66327,321,969주397.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189860서전기전KOSDAQ4,025원0원0.00%23,7089,698,780주390.3억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27189980흥국에프엔비KOSDAQ1,091원-24원-2.15%47,99840,137,827주437.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27190510나무가KOSDAQ17,090원3,940원29.96%1,123,48314,085,317주2407.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27190650코리아에셋투자증권KOSDAQ5,990원70원1.18%1,9916,388,000주382.6억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27191410육일씨엔에쓰KOSDAQ1,706원29원1.73%62,23315,510,172주264.6억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27191420테고사이언스KOSDAQ6,960원160원2.35%3,1258,108,834주564.3억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27191600블루탑KONEX9,800원-1,660원-14.49%472,858,928주280.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192080더블유게임즈KOSPI52,500원100원0.19%34,91121,173,468주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192250케이사인KOSDAQ8,480원370원4.56%723,7347,067,125주599.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192390윈하이텍KOSDAQ1,860원20원1.09%10,23911,967,246주222.5억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192400쿠쿠홀딩스KOSPI26,100원300원1.16%8,40135,562,185주9281.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192410오늘이엔엠KOSDAQ3,860원-60원-1.53%49,73025,185,909주972.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192440슈피겐코리아KOSDAQ27,850원850원3.15%8,5176,216,363주1731.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192650드림텍KOSPI7,510원960원14.66%1,486,55765,886,829주4948.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27192820코스맥스KOSPI263,500원-4,500원-1.68%96,37211,349,509주2.9조원
fsc-stock-price2026-10-272026-10-28 11:48:33—2026-10-27193250링크드KOSDAQ1,849원0원0.00%19,31113,368,933주247.1억원
fsc-stock-price2026-10-272026-10-28 11:48:33—2026-10-27194370제이에스코퍼레이션KOSPI11,290원470원4.34%40,17129,016,758주3275.9억원
fsc-stock-price2026-10-272026-10-28 11:48:33—2026-10-27194480데브시스터즈KOSDAQ11,630원-200원-1.69%75,02112,169,150주1415.2억원
157,937건 중 136,801–136,850← 이전2737 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬