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 11:48:32—2026-10-27183190아세아시멘트KOSPI8,880원-140원-1.55%88,57235,978,272주3194.8억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27182400엔케이젠바이오텍코리아KOSDAQ3,670원0원0.00%072,342,431주2654.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27182360큐브엔터KOSDAQ6,260원90원1.46%14,74315,544,586주973억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27181710NHNKOSPI49,850원750원1.53%98,34832,328,965주1.6조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27—한진칼우KOSPI26,450원250원0.95%433530,297주140.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180640한진칼KOSPI120,200원700원0.59%59,53166,762,275주8조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180400DXVXKOSDAQ1,896원-15원-0.78%52,49098,429,432주1866.2억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27180060탑선KONEX3,645원60원1.67%8349,347,666주340.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179900유티아이KOSDAQ2,010원-40원-1.95%154,38721,569,319주433.5억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179880멜콘KOSDAQ15,830원3,650원29.97%2,879,80812,600,000주1994.5억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179720머니무브KONEX6,900원900원15.00%1,0112,750,018주189.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179530애드바이오텍KOSDAQ1,983원61원3.17%30,69431,123,920주617.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27179290엠아이텍KOSDAQ4,130원-30원-0.72%59,30732,365,678주1336.7억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27178920PI첨단소재KOSPI16,730원930원5.89%41,92529,366,322주4912.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27178780일월지엠엘KOSDAQ2,095원-40원-1.87%13,48418,639,195주390.4억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27178600대동고려삼KONEX1,745원215원14.05%14,449,600주77.6억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27178320서진시스템KOSDAQ30,000원-1,350원-4.31%1,555,02163,723,489주1.9조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27177900쓰리에이로직스KOSDAQ3,130원130원4.33%17,0429,627,600주301.3억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27177830파버나인KOSDAQ2,040원0원0.00%16,85511,325,993주231억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27177350베셀KOSDAQ889원-18원-1.98%379,0189,915,851주88.1억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27176750듀켐바이오KOSDAQ7,040원-20원-0.28%322,95528,488,720주2005.6억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27176590코나솔KONEX2,090원90원4.50%225,836,383주121.9억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27175330JB금융지주KOSPI24,300원150원0.62%432,581186,521,824주4.5조원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27175250아이큐어KOSDAQ1,430원-111원-7.20%71,91261,736,317주882.8억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27175140아고스KOSDAQ2,255원35원1.58%3,25324,944,253주562.4억원
fsc-stock-price2026-10-272026-10-28 11:48:32—2026-10-27174900앱클론KOSDAQ21,100원-250원-1.17%127,04219,952,129주4209.8억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27173130오파스넷KOSDAQ6,710원30원0.45%15,07813,046,473주875.4억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27171120라이온켐텍KOSDAQ1,980원-6원-0.30%20,38635,901,760주710.8억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27171010램테크놀러지KOSDAQ2,440원60원2.52%10,00214,298,752주348.8억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27170900동아에스티KOSPI34,900원1,000원2.95%33,1979,727,881주3395억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27170030현대공업KOSDAQ4,570원15원0.33%13,36015,340,000주701억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27169330엠브레인KOSDAQ1,777원4원0.23%6,58718,316,918주325.4억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27168330내츄럴엔도텍KOSDAQ2,090원15원0.72%5,50831,754,900주663.6억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27166090하나머티리얼즈KOSDAQ50,800원1,650원3.36%110,76919,777,674주1조원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27163280에어레인KOSDAQ3,440원45원1.33%21,26513,603,078주467.9억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27162120루켄테크놀러지스KONEX3,995원145원3.77%30211,156,602주445.7억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27161580필옵틱스KOSDAQ28,950원1,150원4.14%116,33023,445,247주6787.3억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27161000애경케미칼KOSPI10,460원450원4.50%345,69348,648,709주5088.6억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27160980싸이맥스KOSDAQ19,870원880원4.63%114,70710,924,243주2170.6억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27160190하이젠알앤엠KOSDAQ18,990원-10원-0.05%126,27230,888,000주5865.6억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27159580제로투세븐KOSDAQ1,949원32원1.67%11,11120,032,636주390.4억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27158430아톤KOSDAQ5,210원255원5.15%1,026,09424,482,092주1275.5억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27155660DSRKOSPI4,130원5원0.12%4,54216,000,000주660.8억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27154040다산솔루에타KOSDAQ10,630원230원2.21%1,2882,161,561주229.7억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27154030아시아종묘KOSDAQ1,587원33원2.12%4,16512,061,867주191.4억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27153710옵티팜KOSDAQ4,350원-15원-0.34%4,91714,669,958주638.1억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27150900파수AIKOSDAQ4,200원100원2.44%350,41211,703,922주491.5억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27149950아바텍KOSDAQ10,230원-60원-0.58%42,52513,667,703주1398.2억원
fsc-stock-price2026-10-272026-10-28 11:48:31—2026-10-27149010아이케이세미콘KONEX3,500원270원8.36%133,120,000주109.2억원
fsc-stock-price2026-10-272026-10-28 11:48:48—2026-10-27900100파이온엑스KOSDAQ1,350원-191원-12.39%173,3775,276,050주71.2억원
157,937건 중 22,701–22,750← 이전455 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬