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 11:48:32—2026-10-29179530애드바이오텍KOSDAQ1,930원21원1.10%45,70831,123,920주600.6억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29179290엠아이텍KOSDAQ4,025원-105원-2.54%51,68832,365,678주1302.7억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29178920PI첨단소재KOSPI15,320원-480원-3.04%51,68829,366,322주4498.9억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29178780일월지엠엘KOSDAQ2,100원10원0.48%6,58418,639,195주391.4억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29178600대동고려삼KONEX1,896원197원11.60%24,449,600주84.3억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29178320서진시스템KOSDAQ31,050원-1,400원-4.31%854,10563,723,489주1.9조원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29177900쓰리에이로직스KOSDAQ3,165원75원2.43%22,3379,627,600주304.7억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29177830파버나인KOSDAQ2,045원0원0.00%4,43711,325,993주231.6억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29177350베셀KOSDAQ841원-55원-6.14%47,4729,915,851주83.3억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29176750듀켐바이오KOSDAQ6,400원-760원-10.61%540,14128,488,720주1823.2억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29176590코나솔KONEX1,997원59원3.04%9305,836,383주116.5억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29175330JB금융지주KOSPI25,550원1,100원4.50%417,179186,521,824주4.7조원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29175250아이큐어KOSDAQ1,371원-66원-4.59%235,63961,736,317주846.4억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29175140아고스KOSDAQ2,235원65원3.00%33,93924,944,253주557.5억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29174900앱클론KOSDAQ19,610원-1,490원-7.06%302,55619,952,129주3912.6억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29173940에프엔씨엔터KOSDAQ2,000원-10원-0.50%8,70815,392,808주307.8억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29173130오파스넷KOSDAQ6,400원-380원-5.60%92,71113,046,473주834.9억원
fsc-stock-price2026-10-292026-10-30 11:48:32—2026-10-29172670에이엘티KOSDAQ10,360원-330원-3.09%46,2298,960,259주928.2억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29171120라이온켐텍KOSDAQ1,981원-5원-0.25%48,72535,901,760주711.2억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29171090선익시스템KOSDAQ79,400원-4,900원-5.81%66,71010,127,626주8041.3억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29171010램테크놀러지KOSDAQ2,360원-110원-4.45%21,53514,298,752주337.4억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29170920엘티씨KOSDAQ41,500원650원1.59%353,99410,564,126주4384.1억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29170900동아에스티KOSPI34,000원-900원-2.58%11,7739,727,881주3307.4억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29170790파이오링크KOSDAQ8,540원-420원-4.69%50,3836,397,335주546.3억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29170030현대공업KOSDAQ4,590원-10원-0.22%8,03515,340,000주704.1억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29169670코스텍시스템KONEX5,390원-210원-3.75%862,868,401주154.6억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29169330엠브레인KOSDAQ1,779원14원0.79%8,49218,316,918주325.8억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29168360펨트론KOSDAQ10,040원-560원-5.28%105,25222,392,557주2248.2억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29168330내츄럴엔도텍KOSDAQ2,065원-30원-1.43%3,32131,754,900주655.7억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29166480코아스템켐온KOSDAQ1,660원-45원-2.64%75,54752,870,376주877.6억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29166090하나머티리얼즈KOSDAQ51,700원-900원-1.71%104,14919,777,674주1조원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29163730핑거KOSDAQ12,480원-70원-0.56%59,06512,765,717주1593.1억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29163560동일고무벨트KOSPI5,270원0원0.00%42,84113,900,000주732.5억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29163280에어레인KOSDAQ3,605원-90원-2.44%38,97213,603,078주490.3억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29162300신스틸KOSDAQ1,794원-31원-1.70%227,99341,471,382주743.9억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29162120루켄테크놀러지스KONEX3,930원-60원-1.50%2,83411,156,602주438.4억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29161890한국콜마KOSPI115,300원-2,200원-1.87%172,69523,605,077주2.7조원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29161580필옵틱스KOSDAQ28,800원-1,400원-4.64%105,58323,445,247주6752.2억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317770엑스페릭스KOSDAQ2,365원-85원-3.47%88,61836,997,002주874.9억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317690퀀타매트릭스KOSDAQ2,020원5원0.25%38,57020,135,029주406.7억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317530에피소드컴퍼니KOSDAQ2,870원50원1.77%4,02917,494,882주502.1억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317450명인제약KOSPI39,700원-300원-0.75%17,20114,600,000주5796.2억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317400자이에스앤디KOSPI7,480원-340원-4.35%503,72738,782,520주2900.9억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317330덕산테코피아KOSDAQ9,900원-420원-4.07%40,66420,476,584주2027.1억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317240TS트릴리온KOSDAQ1,118원-34원-2.95%12,838,18429,176,711주326.1억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317120라닉스KOSDAQ1,308원-62원-4.53%33,83915,260,000주199.6억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29316140우리금융지주KOSPI30,800원900원3.01%2,308,225736,786,557주22.6조원
fsc-stock-price2026-10-292026-10-30 11:48:41—2026-10-29340570티앤엘KOSDAQ24,250원-50원-0.21%46,35216,070,120주3897억원
fsc-stock-price2026-10-292026-10-30 11:48:41—2026-10-29340450지씨지놈KOSDAQ8,580원140원1.66%738,67823,650,793주2029.2억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29340440세림B&GKOSDAQ2,645원-45원-1.67%8,9685,675,672주150.1억원
152,185건 중 10,901–10,950← 이전219 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬