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-price2026-10-282026-10-29 11:48:32—2026-10-28179290엠아이텍KOSDAQ4,130원0원0.00%32,65932,365,678주1336.7억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28179530애드바이오텍KOSDAQ1,909원-74원-3.73%46,17731,123,920주594.1억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28179720머니무브KONEX6,400원-500원-7.25%1542,750,018주176억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28179880멜콘KOSDAQ19,210원3,380원21.35%24,072,45812,600,000주2420.4억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28179900유티아이KOSDAQ2,140원130원6.47%249,68521,569,319주461.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28180060탑선KONEX3,600원-45원-1.23%6899,347,666주336.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28180400DXVXKOSDAQ1,895원-1원-0.05%46,52498,429,432주1865.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28180640한진칼KOSPI125,400원5,200원4.33%111,10466,762,275주8.3조원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28—한진칼우KOSPI26,250원-200원-0.76%1,644530,297주139.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28181710NHNKOSPI49,000원-850원-1.71%150,17832,328,965주1.5조원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28182360큐브엔터KOSDAQ6,250원-10원-0.16%12,01415,544,586주971.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28183190아세아시멘트KOSPI9,060원180원2.03%21,91635,978,272주3259.6억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28183300코미코KOSDAQ25,350원2,000원8.57%377,14751,363,275주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28183490엔지켐생명과학KOSDAQ990원0원0.00%084,640,235주837.9억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28184230SGA솔루션즈KOSDAQ2,080원152원7.88%259,86418,833,952주391.7억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28185190수프로KONEX909원-160원-14.97%109,238,625주83.9억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28185490아이진KOSDAQ1,717원-32원-1.83%197,96343,229,784주742.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28185750종근당KOSPI61,900원600원0.98%11,49813,802,780주8543.9억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28187270신화콘텍KOSDAQ2,645원60원2.32%3,37110,143,845주268.3억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28187660페니트리움바이오KOSDAQ6,660원310원4.88%843,41263,966,253주4260.1억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28187790나노KOSDAQ2,300원-25원-1.08%166,20930,840,830주709.3억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28188040바이오포트KOSDAQ5,240원170원3.35%14,1344,679,308주245.1억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28189300인텔리안테크KOSDAQ54,600원1,700원3.21%42,13910,737,497주5862.6억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28189350코셋KONEX1,949원-46원-2.31%4434,800,000주93.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28189860서전기전KOSDAQ4,180원155원3.85%29,3409,698,780주405.4억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28190510나무가KOSDAQ18,310원1,220원7.14%2,586,50714,085,317주2579억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28191410육일씨엔에쓰KOSDAQ1,678원-28원-1.64%29,74615,510,172주260.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28191600블루탑KONEX11,180원1,380원14.08%12,858,928주319.6억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192250케이사인KOSDAQ8,950원470원5.54%403,8207,067,125주632.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192390윈하이텍KOSDAQ1,854원-6원-0.32%18,62611,967,246주221.8억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192400쿠쿠홀딩스KOSPI26,900원800원3.07%18,83835,562,185주9566.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192410오늘이엔엠KOSDAQ3,870원10원0.26%37,25325,185,909주974.6억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192440슈피겐코리아KOSDAQ27,850원0원0.00%2,3846,216,363주1731.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192650드림텍KOSPI7,290원-220원-2.93%832,27065,886,829주4803.1억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28192820코스맥스KOSPI260,500원-3,000원-1.14%133,61811,349,509주2.9조원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28193250링크드KOSDAQ1,833원-16원-0.87%6,17613,368,933주245억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28194370제이에스코퍼레이션KOSPI11,250원-40원-0.35%37,95829,016,758주3264.3억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28194480데브시스터즈KOSDAQ11,790원160원1.38%52,23812,169,150주1434.7억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28194700노바렉스KOSDAQ9,140원70원0.77%37,24518,254,848주1668.4억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28195500마니커에프앤지KOSDAQ1,984원68원3.55%151,56815,978,000주317억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28195870해성디에스KOSPI53,500원8,850원19.82%420,70617,000,000주9095억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28195940HK이노엔KOSDAQ34,700원1,950원5.95%112,48128,329,891주9830.4억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28195990루트KKOSDAQ1,090원-29원-2.59%49,72816,287,874주177.5억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28196170알테오젠KOSDAQ223,000원4,500원2.06%236,39069,655,133주15.5조원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28196300HLB펩KOSDAQ4,100원-45원-1.09%10,9239,493,947주389.2억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28196450코아시아씨엠KOSDAQ3,455원155원4.70%9,7719,064,000주313.1억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28196700웹스KOSDAQ1,305원62원4.99%103,07614,364,144주187.4억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28197140디지캡KOSDAQ2,365원-35원-1.46%15,94113,013,154주307.7억원
fsc-stock-price2026-10-282026-10-29 11:48:33—2026-10-28198080캐프KOSDAQ1,933원-1원-0.05%29,07821,535,185주416.2억원
157,937건 중 138,901–138,950← 이전2779 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬