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 11:48:35—2026-10-27226590엠디바이스KOSDAQ9,990원380원3.95%41,95510,716,784주1070.6억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27226340본느KOSDAQ4,275원-225원-5.00%132,0218,390,484주358.6억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27246710티앤알바이오팹KOSDAQ1,940원-20원-1.02%77,92447,664,504주924.6억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27246690TS인베스트먼트KOSDAQ1,771원7원0.40%16,63923,778,174주421.1억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27246250에스엘에스바이오KOSDAQ1,969원0원0.00%015,348,206주302.2억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27245620EDGCKOSDAQ741원0원0.00%0225,531,114주1671.1억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27245450씨앤에스링크KONEX1,994원96원5.06%321,579,960주31.5억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27244920에이플러스에셋KOSPI12,150원-350원-2.80%23,71722,607,693주2746.8억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27244880나눔테크KONEX1,510원-180원-10.65%475,020,000주75.8억원
fsc-stock-price2026-10-272026-10-28 11:48:36—2026-10-27244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27226400오스테오닉KOSDAQ4,260원85원2.04%57,59920,768,101주884.7억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27226330신테카바이오KOSDAQ1,105원-25원-2.21%209,05624,258,475주268억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27226320잇츠한불KOSPI10,670원90원0.85%9,07621,929,315주2339.8억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225590패션플랫폼KOSDAQ2,930원20원0.69%7,1195,121,376주150억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225570넥슨게임즈KOSDAQ9,500원60원0.64%118,40965,860,174주6256.7억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225530HC보광산업KOSDAQ2,215원-75원-3.28%153,69336,338,727주804.9억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225430케이엠제약KOSDAQ698원0원0.00%06,485,675주45.2억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225220제놀루션KOSDAQ1,711원22원1.30%26,77319,190,021주328.3억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27225190LK삼양KOSDAQ4,645원25원0.54%519,20514,093,688주654.6억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27224810엄지하우스KONEX1,113원-196원-14.97%14,200,000주46.7억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27224760엔에스컴퍼니KONEX2,480원0원0.00%03,939,700주97.7억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27224110에이텍모빌리티KOSDAQ7,110원-40원-0.56%15,9835,080,386주361.2억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27224060더코디KOSDAQ2,775원-145원-4.97%130,8755,160,722주143.2억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27223310사토시홀딩스KOSDAQ2,725원35원1.30%18,27413,638,363주371.6억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27223250드림씨아이에스KOSDAQ3,955원200원5.33%454,48324,600,444주972.9억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27223220로지스몬KONEX107원-10원-8.55%7,08712,831,567주13.7억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27222980한국맥널티KOSDAQ1,714원-1원-0.06%7,20711,031,483주189억원
fsc-stock-price2026-10-272026-10-28 11:48:35—2026-10-27222800심텍KOSDAQ117,200원9,900원9.23%1,046,72138,902,043주4.5조원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27222670플럼라인생명과학KONEX4,635원0원0.00%04,032,932주186.9억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27222420쎄노텍KOSDAQ1,004원-18원-1.76%121,97948,418,523주486.1억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27222110팬젠KOSDAQ4,580원-30원-0.65%4,31813,514,509주618.9억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27222080SFA넥셀KOSDAQ7,250원130원1.83%390,28477,780,144주5639억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27222040코스맥스엔비티KOSDAQ4,710원30원0.64%95,41520,628,000주971.5억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27221980케이디켐KOSDAQ9,180원80원0.88%3884,034,800주370.3억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27221840하이즈항공KOSDAQ1,988원-11원-0.55%4,17318,700,561주371.7억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27221800지구홀딩스KOSDAQ3,600원-70원-1.91%19,94716,318,851주587.4억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27220260켐트로스KOSDAQ4,190원185원4.62%157,36032,072,055주1343.8억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27220180폴라리스AI핸디KOSDAQ1,319원-9원-0.68%16,90623,930,842주315.6억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27220100퓨쳐켐KOSDAQ8,420원-530원-5.92%495,80130,979,654주2608.4억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27219750한국비티비KOSDAQ2,620원15원0.58%40,64513,085,377주342.8억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27219550디와이디KOSDAQ1,121원-11원-0.97%24,98641,379,219주463.8억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27219420링크제니시스KOSDAQ2,800원0원0.00%14,63511,469,507주321.1억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27219130타이거일렉KOSDAQ95,500원9,500원11.05%86,8466,314,290주6030.1억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27218410RFHICKOSDAQ46,900원-250원-0.53%1,354,45626,577,590주1.2조원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27218150미래생명자원KOSDAQ1,697원-40원-2.30%29,65720,415,802주346.4억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27217950파마리서치바이오KONEX29,250원300원1.04%144,183,240주1223.5억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27217910에스제이켐KONEX270원-47원-14.83%20313,990,522주37.7억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27217880틸론KONEX932원-1원-0.11%2,47110,727,290주99.9억원
fsc-stock-price2026-10-272026-10-28 11:48:34—2026-10-27217820원익피앤이KOSDAQ2,040원35원1.75%90,73147,454,559주968억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27148930에이치와이티씨KOSDAQ3,740원145원4.03%99,25010,175,213주380.5억원
157,937건 중 20,951–21,000← 이전420 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬