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-price2026-10-022026-10-07 05:04:07—2026-10-02261780아리바이오랩KOSDAQ3,410원-55원-1.59%337,85128,955,976주987.3억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02262260에이프로KOSDAQ4,475원75원1.70%26,73615,077,660주674.7억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02262840아이퀘스트KOSDAQ2,850원-5원-0.18%16,65310,249,759주292.1억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263020디케이앤디KOSDAQ3,190원35원1.11%41,75413,836,146주441.3억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263600덕우전자KOSDAQ5,290원880원19.95%6,628,57815,930,310주842.7억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263690디알젬KOSDAQ5,180원10원0.19%5,72111,325,610주586.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263700케어랩스KOSDAQ2,230원-100원-4.29%22,10819,414,200주432.9억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263720디앤씨미디어KOSDAQ6,930원0원0.00%5,12412,245,561주848.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263750펄어비스KOSDAQ33,400원-150원-0.45%109,98162,843,910주2조원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263770유에스티KOSDAQ1,700원9원0.53%18,50423,700,172주402.9억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263800데이타솔루션KOSDAQ4,705원90원1.95%104,76116,225,380주763.4억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263810상신전자KOSDAQ2,585원0원0.00%25,68515,924,825주411.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263860지니언스KOSDAQ20,400원930원4.78%223,9779,079,600주1852.2억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02263920휴엠앤씨KOSDAQ3,200원5원0.16%1,5239,809,026주313.8억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02264450유비쿼스KOSDAQ11,780원340원2.97%157,70814,665,493주1727.5억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02264660씨앤지하이테크KOSDAQ15,140원230원1.54%44,5089,721,172주1471.7억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02264850이랜시스KOSDAQ5,930원150원2.60%394,47930,294,612주1796.4억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02264900크라운제과KOSPI7,590원-30원-0.39%6,11912,523,850주950.5억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02—크라운제과우KOSPI7,600원220원2.98%202773,560주58.7억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02265520AP시스템KOSDAQ20,600원0원0.00%58,54815,050,821주3100.4억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02265560영화테크KOSDAQ6,350원-10원-0.16%10,25110,690,180주678.8억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02265740엔에프씨KOSDAQ7,410원-40원-0.54%219,08517,863,600주1323.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02266470바이오인프라생명과학KONEX101원2원2.02%4,44627,866,019주28.1억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02266690덕산넵코어스KOSDAQ16,380원-240원-1.44%7,025,55118,893,889주3094.8억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267250HD현대KOSPI201,000원3,500원1.77%148,36178,993,085주15.8조원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267260HD현대일렉트릭KOSPI678,000원5,000원0.74%107,26636,047,135주24.4조원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267270HD건설기계KOSPI117,900원-1,700원-1.42%351,35247,497,386주5.5조원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267290경동도시가스KOSPI21,300원150원0.71%3,4735,895,406주1255.7억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267320나인테크KOSDAQ2,820원0원0.00%2,521,53357,415,295주1619.1억원
fsc-stock-price2026-10-022026-10-07 05:04:07—2026-10-02267790배럴KOSDAQ3,065원30원0.99%5,3307,689,309주235.6억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02267850아시아나IDTKOSPI9,260원-30원-0.32%2,61911,100,000주1027.8억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02267980매일유업KOSDAQ34,350원1,150원3.46%13,5897,663,638주2632.4억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02268280미원에스씨KOSPI127,600원800원0.63%8315,000,000주6380억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02270210에스알바이오텍KONEX11,990원10원0.08%441,711,448주205.2억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02270520앱튼KOSDAQ818원-14원-1.68%1,040,73040,026,914주327.4억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02270660에브리봇KOSDAQ13,620원170원1.26%29,16412,690,583주1728.4억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02270870뉴트리KOSDAQ3,650원80원2.24%4,0628,994,846주328.3억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02271560오리온KOSPI105,300원-800원-0.75%106,03039,528,788주4.1조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02271830팸텍KOSDAQ1,104원8원0.73%154,13029,490,202주325.5억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02271940일진하이솔루스KOSPI11,740원540원4.82%49,82536,313,190주4263.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02271980제일약품KOSPI10,000원-30원-0.30%7,70414,704,872주1470.4억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02272110케이엔제이KOSDAQ31,850원-700원-2.15%95,0318,025,395주2556억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02272210한화시스템KOSPI82,900원4,000원5.07%952,564188,919,389주15.6조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02272290이녹스첨단소재KOSDAQ22,550원100원0.45%121,31619,937,509주4495.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02272450진에어KOSPI5,870원-80원-1.34%51,59752,200,000주3064.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02272550삼양패키징KOSPI9,870원0원0.00%10,70315,068,406주1487.2억원
126,338건 중 97,951–98,000← 이전1960 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬