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 11:48:42—2026-10-27—대덕전자1우KOSPI22,900원1,250원5.77%3,4352,095,519주479.8억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27353590오토앤KOSDAQ1,570원77원5.16%15,90512,875,570주202.1억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27353810이지바이오KOSDAQ5,300원110원2.12%53,47833,081,920주1753.3억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27354200엔젠바이오KOSDAQ681원-31원-4.35%317,55016,086,583주109.5억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27354320알멕KOSDAQ62,300원7,800원14.31%647,4256,391,381주3981.8억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27354390바스칸바이오제약KONEX3,495원-55원-1.55%27,018,247주245.2억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27355150코스텍시스KOSDAQ14,940원-330원-2.16%117,2917,797,350주1164.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27355390크라우드웍스KOSDAQ1,430원57원4.15%123,14915,943,444주227.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27355690에이텀KOSDAQ6,530원30원0.46%104,9259,777,458주638.4억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27356680엑스게이트KOSDAQ15,180원340원2.29%1,469,53528,543,492주4332.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27356860티엘비KOSDAQ38,150원3,050원8.69%436,65623,701,260주9042억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27356890싸이버원KOSDAQ2,225원65원3.01%14,84511,953,825주265.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27361390제노코KOSDAQ9,690원-30원-0.31%21,3749,736,381주943.4억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27361570알비더블유KOSDAQ1,476원-29원-1.93%38,23428,743,291주424.2억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27361610SK아이이테크놀로지KOSPI15,840원130원0.83%101,79081,787,100주1.2조원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27361670삼영에스앤씨KOSDAQ4,010원-10원-0.25%2,4335,667,658주227.2억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27362320청담글로벌KOSDAQ4,850원310원6.83%76,87220,692,917주1003.6억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27362990드림인사이트KOSDAQ1,093원-12원-1.09%14,54216,800,574주183.6억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27363250진시스템KOSDAQ4,120원110원2.74%3,7978,508,382주350.5억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27363260모비데이즈KOSDAQ3,395원30원0.89%9,4006,432,753주218.3억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27363280티와이홀딩스KOSPI1,832원15원0.83%4,08745,497,333주833.5억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27—티와이홀딩스우KOSPI2,765원20원0.73%1,2291,174,949주32.4억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27364950에이아이코리아KOSDAQ3,850원65원1.72%18,0908,296,445주319.4억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365270큐라클KOSDAQ7,930원-300원-3.65%57,99622,156,992주1757억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365330에스와이스틸텍KOSDAQ1,469원19원1.31%151,91450,171,000주737억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365340성일하이텍KOSDAQ28,850원800원2.85%25,35612,921,115주3727.7억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365550ESR켄달스퀘어리츠KOSPI3,025원15원0.50%221,477246,089,000주7444.1억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365590하이딥KOSDAQ1,445원86원6.33%80,00318,407,275주265.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365660레몬헬스케어KOSDAQ3,960원-80원-1.98%1,818,71413,455,559주532.8억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27365900브이씨KOSDAQ2,740원95원3.59%152,7317,310,300주200.3억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27366030나인앤컴퍼니KOSDAQ4,060원60원1.50%39,57622,653,850주919.7억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27367000플래티어KOSDAQ3,155원5원0.16%3,5288,388,207주264.6억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27368600아이씨에이치KOSDAQ5,150원-400원-7.21%1,344,6665,159,083주265.6억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27368770파이버프로KOSDAQ9,950원-30원-0.30%129,91232,854,225주3268.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27368970오에스피KOSDAQ1,992원-123원-5.82%8,97511,239,718주223.8억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27369370블리츠웨이엔터테인먼트KOSDAQ2,530원65원2.64%10,7459,974,382주252.3억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27370090퓨런티어KOSDAQ4,920원65원1.34%12,2938,556,830주420.9억원
fsc-stock-price2026-10-272026-10-28 11:48:42—2026-10-27371950풍원정밀KOSDAQ3,000원-80원-2.60%115,62123,565,010주706.9억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27372170윤성에프앤씨KOSDAQ20,200원480원2.43%11,7657,979,048주1611.7억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27372320큐로셀KOSDAQ24,400원1,100원4.72%29,11215,227,152주3715.4억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27372800아이티아이즈KOSDAQ2,775원70원2.59%2,8037,037,189주195.2억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27372910한컴라이프케어KOSPI1,869원3원0.16%31,32027,674,406주517.2억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27373110엑셀세라퓨틱스KOSDAQ1,009원-23원-2.23%15,32817,294,394주174.5억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27373160데이원컴퍼니KOSDAQ2,900원-50원-1.69%50513,582,470주393.8억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27373170엠아이큐브솔루션KOSDAQ1,560원-27원-1.70%12,40315,113,790주235.7억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27373200엑스플러스KOSDAQ2,400원-265원-9.94%188,68525,043,237주601억원
fsc-stock-price2026-10-272026-10-28 11:48:43LG에너지솔루션2026-10-27373220LG에너지솔루션KOSPI382,500원7,500원2.00%334,767234,000,000주89.5조원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27375500DL이앤씨KOSPI56,800원300원0.53%210,70538,693,623주2.1조원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27—DL이앤씨우KOSPI22,250원-50원-0.22%1,6172,113,885주470.3억원
fsc-stock-price2026-10-272026-10-28 11:48:43—2026-10-27—DL이앤씨2우(전환)KOSPI36,900원0원0.00%7732,111,951주779.3억원
157,937건 중 136,851–136,900← 이전2738 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬