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 05:03:59—2026-10-02086980쇼박스KOSDAQ1,732원-21원-1.20%68,71262,438,000주1081.4억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02087010펩트론KOSDAQ129,500원-13,000원-9.12%212,92223,317,350주3조원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02087260모바일어플라이언스KOSDAQ247원0원0.00%032,552,861주80.4억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02087600픽셀플러스KOSDAQ3,795원-100원-2.57%9,8758,166,558주309.9억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02088130동아엘텍KOSDAQ5,770원130원2.30%123,94917,485,314주1008.9억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02088260이리츠코크렙KOSPI3,245원15원0.46%29,51463,341,590주2055.4억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02088280쏘닉스KOSDAQ3,230원90원2.87%101,93517,306,490주558.9억원
fsc-stock-price2026-10-022026-10-07 05:03:59—2026-10-02088290이원컴포텍KOSDAQ2,520원-5원-0.20%5,0417,976,072주200.9억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088350한화생명KOSPI5,330원40원0.76%2,115,062868,530,000주4.6조원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088390이녹스KOSDAQ8,250원10원0.12%5,7179,385,844주774.3억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088790진도KOSPI2,475원-40원-1.59%18,90412,447,744주308억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088800에이스테크KOSDAQ2,395원210원9.61%3,560,99975,506,434주1808.3억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088910동우팜투테이블KOSDAQ1,958원-11원-0.56%71,88225,721,764주503.6억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02088980맥쿼리인프라KOSPI9,790원40원0.41%424,912478,921,993주4.6조원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089010켐트로닉스KOSDAQ28,050원100원0.36%445,68116,770,027주4703.9억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089030테크윙KOSDAQ54,900원-2,400원-4.19%953,86437,053,645주2조원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089140넥스턴앤롤코리아KOSDAQ2,160원50원2.37%43,56115,316,234주330.8억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089150케이씨티KOSDAQ1,633원-3원-0.18%17,87017,150,000주280억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089230THE E&MKOSDAQ1,856원-54원-2.83%203,00539,421,354주731.6억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089470HDC현대EPKOSPI3,800원35원0.93%54,63531,900,000주1212.2억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089590제주항공KOSPI4,485원-90원-1.97%159,02080,640,985주3616.7억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089600KT나스미디어KOSDAQ12,090원-90원-0.74%14,44911,406,560주1379억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089790제이티KOSDAQ6,730원80원1.20%228,23910,315,513주694.2억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089850유비벨록스KOSDAQ4,320원45원1.05%6,54714,730,199주636.3억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089860롯데렌탈KOSPI51,600원600원1.18%111,76336,309,388주1.8조원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089890코세스KOSDAQ36,550원250원0.69%263,47316,584,962주6061.8억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089970브이엠KOSDAQ66,100원-4,700원-6.64%830,48426,326,765주1.7조원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02089980상아프론테크KOSDAQ16,510원240원1.48%33,65015,989,037주2639.7억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090080평화산업KOSPI1,008원-19원-1.85%65,16054,902,259주553.4억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090150아이윈KOSDAQ6,020원20원0.33%8,9614,187,529주252억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090350노루페인트KOSPI8,100원100원1.25%51,81920,000,000주1620억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090355노루페인트우KOSPI12,290원-110원-0.89%23463,126주56.9억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090360로보스타KOSDAQ79,300원1,000원1.28%92,7359,750,000주7731.7억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090370메타랩스KOSPI1,186원4원0.34%11,40127,304,689주323.8억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090410덕신이피씨KOSDAQ3,370원0원0.00%13,2649,216,819주310.6억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090435아모레퍼시픽우KOSPI40,000원-950원-2.32%16,05910,557,830주4223.1억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090470제이스로보틱스KOSDAQ4,050원-80원-1.94%18,41517,476,594주707.8억원
fsc-stock-price2026-10-022026-10-07 05:04:00—2026-10-02090460비에이치KOSPI20,800원50원0.24%532,30733,711,538주7011.9억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02097780에코볼트KOSDAQ1,477원-1원-0.07%1,21420,293,089주299.7억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02097800윈팩KOSDAQ4,065원240원6.27%8,145,00727,290,045주1109.3억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02097870효성오앤비KOSDAQ4,365원-45원-1.02%4,7198,490,000주370.5억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02097950CJ제일제당KOSPI179,300원1,300원0.73%21,88615,054,186주2.6조원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02097955CJ제일제당 우KOSPI109,400원400원0.37%3,3771,327,433주1452.2억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02098070한텍KOSDAQ23,500원-200원-0.84%39,92911,121,141주2613.4억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02098120마이크로컨텍솔KOSDAQ60,400원2,900원5.04%175,1468,312,766주5020.9억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02098460고영KOSDAQ34,100원50원0.15%1,612,60968,204,213주2.3조원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02098660에스티오KOSDAQ1,695원102원6.40%64,98112,500,976주211.8억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02099190아이센스KOSDAQ16,790원-470원-2.72%26,72829,573,613주4965.4억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02099220SDNKOSDAQ5,360원0원0.00%11,0116,294,435주337.3억원
fsc-stock-price2026-10-022026-10-07 05:04:01—2026-10-02099320쎄트렉아이KOSDAQ81,800원2,900원3.68%88,62710,951,278주8958.1억원
126,338건 중 98,401–98,450← 이전1969 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬