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-price2026-10-292026-10-30 11:48:33—2026-10-29205500넥써쓰KOSDAQ1,620원-24원-1.46%149,12385,911,535주1391.7억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29205470휴마시스KOSDAQ2,385원-80원-3.25%65,02824,675,001주588.4억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29205100엑셈KOSDAQ1,380원0원0.00%067,539,374주932억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204840지엘팜텍KOSDAQ3,580원5원0.14%13,57015,509,801주555.2억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204620글로벌텍스프리KOSDAQ5,550원20원0.36%417,72470,283,330주3900.7억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204610티쓰리KOSDAQ2,760원5원0.18%10,44555,851,220주1541.4억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204320HL만도KOSPI38,500원-150원-0.39%245,34946,957,120주1.8조원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204270제이앤티씨KOSDAQ17,820원-1,180원-6.21%525,67257,848,466주1조원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29204020그리티KOSDAQ1,736원-1원-0.06%9,52619,450,832주337.6억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29203650드림시큐리티KOSDAQ2,230원-215원-8.79%2,361,494101,704,484주2268억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29203450유니온바이오메트릭스KOSDAQ2,620원-5원-0.19%7,28514,079,007주368.8억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29203400에이비온KOSDAQ3,380원0원0.00%018,020,260주609억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29202960판도라티비KONEX241원31원14.76%31,43811,915,582주28.7억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29201490미투온KOSDAQ2,670원-90원-3.26%331,65232,723,726주873.7억원
fsc-stock-price2026-10-292026-10-30 11:48:34—2026-10-29214420토니모리KOSPI4,445원-30원-0.67%66,79724,054,799주1069.2억원
fsc-stock-price2026-10-292026-10-30 11:48:34—2026-10-29214390경보제약KOSPI5,150원-30원-0.58%13,67323,906,860주1231.2억원
fsc-stock-price2026-10-292026-10-30 11:48:34—2026-10-29214370케어젠KOSDAQ33,950원-400원-1.16%43,16553,715,000주1.8조원
fsc-stock-price2026-10-292026-10-30 11:48:34—2026-10-29214330금호에이치티KOSPI7,460원70원0.95%46,18610,456,929주780억원
fsc-stock-price2026-10-292026-10-30 11:48:34—2026-10-29214320이노션KOSPI17,560원0원0.00%52,03440,000,000주7024억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199800툴젠KOSDAQ30,950원1,150원3.86%18,5489,774,629주3025.2억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199730바이오인프라KOSDAQ1,362원-278원-16.95%340,2124,864,367주66.2억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199550레이저옵텍KOSDAQ2,940원-5원-0.17%22,04614,845,791주436.4억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199480뱅크웨어글로벌KOSDAQ3,630원70원1.97%8,38410,196,588주370.1억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199430케이엔알시스템KOSDAQ12,910원-1,060원-7.59%29,11311,217,713주1448.2억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199290바이오프로테크KONEX399원-1원-0.25%017,533,127주69.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29199150데이터스트림즈KONEX1,700원50원3.03%14,268,613주72.5억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29198940한주라이트메탈KOSDAQ1,314원127원10.70%1,379,99219,968,491주262.3억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29198440강동씨앤엘KOSDAQ1,244원-48원-3.72%1,690,61260,931,896주757.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29198080캐프KOSDAQ1,909원-24원-1.24%55,91321,535,185주411.1억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29197140디지캡KOSDAQ2,410원45원1.90%13,99413,013,154주313.6억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29196700웹스KOSDAQ1,321원16원1.23%121,10014,364,144주189.7억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29196450코아시아씨엠KOSDAQ3,265원-190원-5.50%19,6179,064,000주295.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29196300HLB펩KOSDAQ4,065원-35원-0.85%5,5999,493,947주385.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29196170알테오젠KOSDAQ220,000원-3,000원-1.35%236,33669,655,133주15.3조원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29195990루트KKOSDAQ1,053원-37원-3.39%42,30516,287,874주171.5억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29195940HK이노엔KOSDAQ34,650원-50원-0.14%98,92428,329,891주9816.3억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29195870해성디에스KOSPI51,300원-2,200원-4.11%299,41217,000,000주8721억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29195500마니커에프앤지KOSDAQ1,969원-15원-0.76%51,44215,978,000주314.6억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29194700노바렉스KOSDAQ8,970원-170원-1.86%66,79718,254,848주1637.4억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29194480데브시스터즈KOSDAQ11,570원-220원-1.87%55,90012,169,150주1407.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29194370제이에스코퍼레이션KOSPI11,760원510원4.53%84,99229,016,758주3412.3억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29193250링크드KOSDAQ1,840원7원0.38%11,86313,368,933주245.9억원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29192820코스맥스KOSPI248,000원-12,500원-4.80%101,52511,349,509주2.8조원
fsc-stock-price2026-10-292026-10-30 11:48:33—2026-10-29192650드림텍KOSPI7,000원-290원-3.98%516,16765,886,829주4612억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192440슈피겐코리아KOSDAQ27,750원-100원-0.36%2,1596,216,363주1725억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192410오늘이엔엠KOSDAQ3,890원20원0.52%34,03625,185,909주979.7억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192400쿠쿠홀딩스KOSPI27,100원200원0.74%24,14835,562,185주9637.3억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192390윈하이텍KOSDAQ1,844원-10원-0.54%2,28211,967,246주220.6억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192250케이사인KOSDAQ8,240원-710원-7.93%75,4087,067,125주582.3억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29192080더블유게임즈KOSPI54,100원100원0.19%23,14521,173,468주1.1조원
152,185건 중 8,851–8,900← 이전178 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬