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-price2026-10-232026-10-26 11:48:51—2026-10-23179880멜콘KOSDAQ12,250원-1,350원-9.93%1,089,05712,600,000주1543.5억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23179720머니무브KONEX6,000원-1,000원-14.29%642,750,018주165억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23179530애드바이오텍KOSDAQ2,060원0원0.00%127,21631,123,920주641.1억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23179290엠아이텍KOSDAQ4,275원50원1.18%307,06332,365,678주1383.6억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23178920PI첨단소재KOSPI16,150원-440원-2.65%23,80329,366,322주4742.6억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23178780일월지엠엘KOSDAQ2,200원-40원-1.79%4,76418,639,195주410억원
fsc-stock-price2026-10-232026-10-26 11:48:51—2026-10-23178600대동고려삼KONEX1,799원100원5.89%34,449,600주80억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23178320서진시스템KOSDAQ33,200원-750원-2.21%967,54863,723,489주2.1조원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23177900쓰리에이로직스KOSDAQ3,010원-5원-0.17%13,5329,627,600주289.7억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23177830파버나인KOSDAQ2,125원-10원-0.47%4,06211,325,993주240.6억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23177350베셀KOSDAQ1,032원24원2.38%36,0949,915,851주102.3억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23176750듀켐바이오KOSDAQ7,720원-700원-8.31%373,04228,488,720주2199.3억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23176590코나솔KONEX1,999원136원7.30%6195,836,383주116.6억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23175330JB금융지주KOSPI25,150원-950원-3.64%270,203186,521,824주4.6조원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23213420덕산네오룩스KOSDAQ25,600원-200원-0.78%93,78824,831,179주6356.7억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23212710아이에스티이KOSDAQ4,960원-70원-1.39%45,7759,714,978주481.8억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23212560네오오토KOSDAQ8,620원-170원-1.93%100,38013,486,348주1162.5억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23212310오건에코텍KONEX635원0원0.00%011,834,115주75.1억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23211270AP위성KOSDAQ8,310원1,310원18.71%4,281,71415,082,304주1253.3억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23211050인카금융서비스KOSDAQ9,730원-20원-0.21%40,41349,263,657주4793.3억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23210980SK디앤디KOSPI2,730원-70원-2.50%70,62718,617,382주508.2억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23210540디와이파워KOSPI10,490원-110원-1.04%14,04411,041,708주1158.2억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23210120빅텐츠KOSDAQ2,345원0원0.00%09,694,991주227.3억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23209640와이제이링크KOSDAQ3,120원-75원-2.35%274,48028,443,146주887.4억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23208890미래엔에듀파트너KONEX900원0원0.00%04,005,520주36억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23208860다산디엠씨KOSDAQ8,640원-50원-0.58%8863,394,997주293.3억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23208710포톤KOSDAQ2,540원-25원-0.97%33,36413,180,132주334.7억원
fsc-stock-price2026-10-232026-10-26 11:48:53—2026-10-23208370셀바스헬스케어KOSDAQ2,280원-10원-0.44%109,06225,740,564주586.8억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23166480코아스템켐온KOSDAQ1,690원18원1.08%97,60752,870,376주893.5억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23166090하나머티리얼즈KOSDAQ52,300원-200원-0.38%116,51819,777,674주1조원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23163730핑거KOSDAQ11,770원-120원-1.01%67,29312,765,717주1502.5억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23163560동일고무벨트KOSPI5,290원-50원-0.94%26,68813,900,000주735.3억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23163280에어레인KOSDAQ3,485원0원0.00%37,82313,603,078주474억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23162300신스틸KOSDAQ1,874원-112원-5.64%272,54341,471,382주777.1억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23162120루켄테크놀러지스KONEX3,875원-55원-1.40%5,45511,156,602주432.3억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23161890한국콜마KOSPI122,500원-2,300원-1.84%98,86123,605,077주2.8조원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23161580필옵틱스KOSDAQ29,100원-1,400원-4.59%161,83223,445,247주6822.5억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23175250아이큐어KOSDAQ1,411원6원0.43%52,44061,736,317주871억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23175140아고스KOSDAQ2,235원-15원-0.67%9,37524,944,253주557.5억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23174900앱클론KOSDAQ21,550원-1,400원-6.10%184,48519,952,129주4299.6억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23173940에프엔씨엔터KOSDAQ1,995원13원0.66%9,48015,392,808주307억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23173130오파스넷KOSDAQ6,990원-190원-2.65%195,86613,046,473주911.9억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23172670에이엘티KOSDAQ10,700원-120원-1.11%30,7838,960,259주958.7억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23171120라이온켐텍KOSDAQ1,992원-1원-0.05%23,18435,901,760주715.1억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23171090선익시스템KOSDAQ85,000원3,800원4.68%99,16510,127,626주8608.4억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23171010램테크놀러지KOSDAQ2,395원-15원-0.62%21,05714,298,752주342.4억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23170920엘티씨KOSDAQ34,400원-400원-1.15%129,92510,564,126주3634억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23170900동아에스티KOSPI34,600원-400원-1.14%6,8489,727,881주3365.8억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23170790파이오링크KOSDAQ8,000원-20원-0.25%194,2296,397,335주511.7억원
fsc-stock-price2026-10-232026-10-26 11:48:50—2026-10-23170030현대공업KOSDAQ4,725원-30원-0.63%9,49715,340,000주724.8억원
157,937건 중 26,751–26,800← 이전536 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬