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 05:04:08—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
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02273060와이즈버즈KOSDAQ3,845원40원1.05%2,2009,828,856주377.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02273640와이엠텍KOSDAQ5,800원410원7.61%74,77410,966,000주636억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02274090켄코아에어로스페이스KOSDAQ13,480원870원6.90%4,802,03613,774,207주1856.7억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02274400이노시뮬레이션KOSDAQ2,170원55원2.60%6,5589,086,493주197.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02275630에스에스알KOSDAQ3,750원-50원-1.32%15,6775,253,808주197억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02276240엘리비젼KONEX646원84원14.95%2,31512,313,138주79.5억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02276730한울앤제주KOSDAQ842원16원1.94%49,29223,607,980주198.7억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02277070린드먼아시아KOSDAQ3,475원5원0.14%2,12013,692,000주475.7억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02277410인산가KOSDAQ5,570원-10원-0.18%4,8463,841,150주213.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02277810레인보우로보틱스KOSDAQ449,500원10,500원2.39%64,40919,399,858주8.7조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02277880티에스아이KOSDAQ3,710원75원2.06%36,81519,843,212주736.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02278280천보KOSDAQ38,000원600원1.60%25,18512,253,025주4656.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02278470에이피알KOSPI366,000원0원0.00%181,37637,438,155주13.7조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02278650HLB바이오스텝KOSDAQ2,875원-180원-5.89%172,73417,432,396주501.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02278990EMBKONEX3,000원0원0.00%18,064,777주241.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02279570케이뱅크KOSPI5,390원-10원-0.19%358,369405,695,151주2.1조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02290740액트로KOSDAQ11,160원-280원-2.45%33,67810,065,011주1123.2억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02291230컴투스엔KOSDAQ2,610원0원0.00%23,30124,011,231주626.6억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02291650츌립앤사이언스KOSDAQ2,500원230원10.13%149,97530,519,621주762.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02291810핀텔KOSDAQ409원0원0.00%014,025,930주57.3억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02293480하나제약KOSPI8,400원100원1.20%14,94417,772,946주1492.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02293490카카오게임즈KOSDAQ10,140원190원1.91%652,724106,745,265주1조원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02293580나우IBKOSDAQ1,280원-9원-0.70%167,75394,929,950주1215.1억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02293780압타바이오KOSDAQ7,800원110원1.43%103,94628,093,405주2191.2억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02293940신한알파리츠KOSPI5,540원-70원-1.25%104,656120,940,123주6700억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02294090이오플로우KOSDAQ1,490원0원0.00%041,809,105주622.9억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02294140레몬KOSDAQ2,940원-80원-2.65%28,50124,914,818주732.4억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02294570쿠콘KOSDAQ27,050원50원0.19%81,63810,091,732주2729.8억원
fsc-stock-price2026-10-022026-10-07 05:04:08—2026-10-02294630서남KOSDAQ3,125원50원1.63%120,60326,499,179주828억원
fsc-stock-price2026-10-022026-10-07 05:03:51—2026-10-02019170신풍제약KOSPI9,250원-130원-1.39%111,50652,418,522주4848.7억원
fsc-stock-price2026-10-022026-10-07 05:03:51—2026-10-02019180티에이치엔KOSPI5,070원30원0.60%55,91518,000,000주912.6억원
fsc-stock-price2026-10-022026-10-07 05:03:51—2026-10-02019660글로본KOSDAQ1,430원-1원-0.07%9,98113,944,333주199.4억원
fsc-stock-price2026-10-022026-10-07 05:03:51—2026-10-02019685대교우BKOSPI983원3원0.31%9,1399,713,495주95.4억원
fsc-stock-price2026-10-022026-10-07 05:03:52—2026-10-02020560아시아나항공KOSPI8,170원-260원-3.08%57,120205,990,711주1.6조원
fsc-stock-price2026-10-022026-10-07 05:03:52—2026-10-02021080에이티넘인베스트KOSDAQ2,090원15원0.72%101,52148,000,000주1003.2억원
129,206건 중 99,151–99,200← 이전1984 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬