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 05:04:02—2026-10-02123010MSDIKOSDAQ4,090원-370원-8.30%1,248,06220,215,767주826.8억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02123040엠에스오토텍KOSDAQ1,660원27원1.65%70,44662,628,299주1039.6억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02123330제닉KOSDAQ21,700원-1,050원-4.62%255,6967,968,680주1729.2억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02123410코리아에프티KOSDAQ5,960원-10원-0.17%51,58827,841,064주1659.3억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02117670알파칩스KOSDAQ10,190원-190원-1.83%50,3116,661,742주678.8억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02117730티로보틱스KOSDAQ15,050원20원0.13%142,59522,558,043주3394.9억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02118000메타케어KOSPI1,215원0원0.00%11,95822,055,785주267.9억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02118990모트렉스KOSDAQ6,330원-80원-1.25%35,95024,537,371주1553.2억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02119500포메탈KOSDAQ2,365원5원0.21%43,50311,847,232주280.1억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02119610인터로조KOSDAQ16,890원1,330원8.55%163,96411,413,747주1927.7억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02119650KC코트렐KOSPI918원0원0.00%0109,785,309주1007.8억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02119830아이텍KOSDAQ6,480원-440원-6.36%207,32626,538,536주1719.6억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02119850지엔씨에너지KOSDAQ53,500원-1,100원-2.01%563,53916,448,909주8800.1억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02120030조선선재KOSPI82,800원100원0.12%4131,257,651주1041.3억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02124560태웅로직스KOSDAQ1,968원-7원-0.35%9,82338,720,811주762억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02125020티씨머티리얼즈KOSDAQ6,210원180원2.99%608,88935,038,550주2175.8억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02125210아모그린텍KOSDAQ6,560원230원3.63%244,12216,496,790주1082.1억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02125490한라캐스트KOSDAQ13,170원1,020원8.40%5,780,07836,502,352주4807.3억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126340비나텍KOSDAQ94,800원1,100원1.17%98,9027,180,414주6807억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126560현대퓨처넷KOSPI3,385원-5원-0.15%34,981109,201,040주3696.4억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126600BGF에코머티리얼즈KOSDAQ3,200원45원1.43%62,85762,766,899주2008.5억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126640화신정공KOSDAQ3,960원125원3.26%493,60835,055,910주1388.2억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126700하이비젼시스템KOSDAQ11,830원350원3.05%71,48714,942,112주1767.6억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126720수산인더스트리KOSPI21,500원50원0.23%13,30414,286,000주3071.4억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126730코칩KOSDAQ23,800원-250원-1.04%187,7958,770,126주2087.2억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02126880제이엔케이글로벌KOSDAQ2,765원-10원-0.36%37,21823,168,123주640.5억원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02127120제이에스링크KOSDAQ29,200원-1,150원-3.79%166,86437,292,957주1조원
fsc-stock-price2026-10-022026-10-07 05:04:02—2026-10-02127710아시아경제KOSDAQ1,398원-13원-0.92%68,40344,049,210주615.8억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02134060이퓨쳐KOSDAQ5,440원80원1.49%3,7634,769,250주259.4억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02134380미원화학KOSPI10,130원70원0.70%6,86021,992,680주2227.8억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02134580탑코미디어KOSDAQ2,850원-95원-3.23%177,78149,294,149주1404.8억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02134790시디즈KOSPI18,590원-190원-1.01%1352,000,000주371.8억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136150원일티엔아이KOSDAQ12,440원1,590원14.65%2,656,5978,381,030주1042.6억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136410아셈스KOSDAQ3,725원25원0.68%12,95011,019,106주410.4억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136480하림KOSDAQ2,670원25원0.95%130,212106,209,702주2835.7억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136490선진KOSPI10,110원70원0.70%24,60623,779,604주2404.1억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136540윈스테크넷KOSDAQ10,700원30원0.28%5,58012,279,746주1313.9억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02136660큐엠씨KONEX2,445원-5원-0.20%22,360,950주57.7억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02137080나래나노텍KOSDAQ6,060원-50원-0.82%5,14310,709,949주649억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02137310에스디바이오센서KOSPI6,340원30원0.48%64,355120,749,102주7655.4억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02137400피엔티KOSDAQ32,400원1,300원4.18%209,19723,690,728주7675.7억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02137940넥스트아이KOSDAQ1,950원171원9.61%44,9949,812,067주191.3억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02137950제이씨케미칼KOSDAQ3,575원60원1.71%31,24022,267,814주796억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138040메리츠금융지주KOSPI128,800원1,600원1.26%93,978167,347,273주21.5조원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138070신진에스엠KOSDAQ1,480원1원0.07%8,25817,503,204주259억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138080오이솔루션KOSDAQ32,450원2,750원9.26%1,331,21312,377,758주4016.5억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138360앤로보틱스KOSDAQ1,423원-114원-7.42%1,781,53587,973,934주1251.8억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138610나이벡KOSDAQ15,980원-330원-2.02%30,67511,367,793주1816.5억원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02138930BNK금융지주KOSPI15,940원120원0.76%516,022306,839,751주4.8조원
fsc-stock-price2026-10-022026-10-07 05:04:03—2026-10-02139130iM금융지주KOSPI18,640원260원1.41%221,889158,363,408주2.9조원
129,206건 중 99,701–99,750← 이전1995 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬