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 11:48:39—2026-10-29307280원바이오젠KOSDAQ5,620원-140원-2.43%30,3027,094,627주398.7억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29307180아이엘KOSDAQ5,140원-100원-1.91%386,84536,915,676주1897.4억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29306620지아이에스KOSDAQ1,606원-27원-1.65%112,65347,942,184주769.9억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29306200세아제강KOSPI119,400원-400원-0.33%6,9552,836,300주3386.5억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29306040에스제이그룹KOSDAQ2,070원30원1.47%62,0899,287,044주192.2억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29305090마이크로디지탈KOSDAQ538원0원0.00%018,896,359주101.6억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29304360에스바이오메딕스KOSDAQ19,600원-550원-2.73%14,26012,481,128주2446.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29304100솔트룩스KOSDAQ12,390원-830원-6.28%58,45312,593,855주1560.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29303810동국생명과학KOSDAQ2,145원-130원-5.71%368,85731,984,140주686억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29303530이노뎁KOSDAQ2,920원-55원-1.85%6,3837,339,299주214.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29303360프로티아KOSDAQ3,615원-25원-0.69%22,86912,879,715주465.6억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29303030지니틱스KOSDAQ976원-6원-0.61%26,6069,157,476주89.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29302920더콘텐츠온KONEX1,100원100원10.00%14,552,359주50억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29302550리메드KOSDAQ2,215원-80원-3.49%71,87030,275,013주670.5억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29302440SK바이오사이언스KOSPI32,200원50원0.16%68,36378,456,553주2.5조원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29302430이노메트리KOSDAQ5,890원-190원-3.13%34,1549,803,208주577.4억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29301300바이브컴퍼니KOSDAQ1,460원-20원-1.35%24,98713,154,712주192억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29300720한일시멘트KOSPI16,600원100원0.61%72,21973,545,209주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29300120라온피플KOSDAQ3,120원-70원-2.19%65,9199,900,803주308.9억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29300080플리토KOSDAQ9,390원-840원-8.21%343,17516,531,451주1552.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29299660셀리드KOSDAQ1,861원-179원-8.77%295,39529,502,977주549억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29299480지앤이헬스케어KONEX679원79원13.17%111,100,743주75.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29299170더블유에스아이KOSDAQ1,170원-40원-3.31%339,87241,511,288주485.6억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29299030하나기술KOSDAQ11,740원-260원-2.17%38,8017,994,910주938.6억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298830슈어소프트테크KOSDAQ3,670원-110원-2.91%108,41253,458,499주1961.9억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298690에어부산KOSPI1,451원-14원-0.96%30,532162,914,872주2363.8억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298540더네이쳐홀딩스KOSDAQ6,230원0원0.00%16,70314,486,386주902.5억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298380에이비엘바이오KOSDAQ41,000원-800원-1.91%257,52455,987,463주2.2조원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298060풍전약품KOSDAQ2,375원5원0.21%20,1179,637,447주228.8억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298050HS효성첨단소재KOSPI140,200원-1,700원-1.20%7,4314,479,948주6280.8억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298040효성중공업KOSPI1,911,000원-87,000원-4.35%40,8609,324,548주17.8조원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298020효성티앤씨KOSPI263,500원1,500원0.57%15,1724,327,682주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29298000효성화학KOSPI46,000원200원0.44%12,7153,791,811주1744.2억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29297890HB솔루션KOSDAQ1,385원-62원-4.28%332,62573,140,914주1013억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29297570아틀라스링크KOSDAQ3,715원-25원-0.67%1,5116,924,243주257.2억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29297090씨에스베어링KOSDAQ3,845원-180원-4.47%55,39627,270,000주1048.5억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29296640이노에이엑스KOSDAQ7,090원40원0.57%6,9465,178,252주367.1억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29296520가이아코퍼레이션KONEX218원-38원-14.84%14,667,008주10.1억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29296160프로젠KONEX2,040원-60원-2.86%9,97815,375,079주313.6억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29295310에이치브이엠KOSDAQ67,000원4,600원7.37%258,45412,640,627주8469.2억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29294870IPARK현대산업개발KOSPI24,950원450원1.84%217,66765,907,330주1.6조원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29294630서남KOSDAQ2,580원-75원-2.82%115,10326,499,179주683.6억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29294570쿠콘KOSDAQ24,050원-500원-2.04%21,95310,091,732주2427억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29294140레몬KOSDAQ2,275원10원0.44%8,68224,914,818주566.8억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29294090이오플로우KOSDAQ1,490원0원0.00%050,475,771주752억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29293940신한알파리츠KOSPI5,750원10원0.17%98,640120,940,123주6954억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29293780압타바이오KOSDAQ5,310원-180원-3.28%50,48928,093,405주1491.7억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29293580나우IBKOSDAQ1,200원28원2.39%156,90694,929,950주1139.1억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29293490카카오게임즈KOSDAQ11,210원-250원-2.18%524,349106,745,265주1.1조원
157,937건 중 14,501–14,550← 이전291 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬