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-price2026-10-062026-10-08 05:04:07—2026-10-06263720디앤씨미디어KOSDAQ6,910원-20원-0.29%6,95812,245,561주846.1억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263770유에스티KOSDAQ1,677원-23원-1.35%18,00323,700,172주397.4억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263810상신전자KOSDAQ2,590원5원0.19%33,19815,924,825주412.4억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06284740쿠쿠홈시스KOSPI24,450원-250원-1.01%35,87022,437,330주5485.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06—SK케미칼우KOSPI25,600원50원0.20%3712,115,429주541.5억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06285800진영KOSDAQ4,335원25원0.58%30,0933,593,782주155.7억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06286940롯데이노베이트KOSPI17,350원60원0.35%11,51915,129,367주2624.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06288180케이피항공산업KOSDAQ7,710원0원0.00%38,1597,393,262주570억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06288620에스프리즘KOSDAQ4,020원110원2.81%5,3766,979,316주280.5억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06289010아이스크림에듀KOSDAQ789원109원16.03%440,98713,945,256주110억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06289170바이오텐KONEX2,590원-455원-14.94%383,576,689주92.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06289930웨이비스KOSDAQ8,340원-100원-1.18%61,35913,149,010주1096.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06290120DH오토리드KOSDAQ2,175원60원2.84%23,36015,825,177주344.1억원
fsc-stock-price2026-10-062026-10-08 05:04:08—2026-10-06298380에이비엘바이오KOSDAQ52,500원1,100원2.14%310,70555,987,463주2.9조원
fsc-stock-price2026-10-062026-10-08 05:04:08—2026-10-06298690에어부산KOSPI1,497원-5원-0.33%127,647162,914,872주2438.8억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263750펄어비스KOSDAQ32,950원-450원-1.35%105,25962,843,910주2조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263800데이타솔루션KOSDAQ4,760원55원1.17%134,01116,225,380주772.3억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263860지니언스KOSDAQ24,650원4,250원20.83%2,218,5639,079,600주2238.1억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06263920휴엠앤씨KOSDAQ3,245원45원1.41%2,1629,809,026주318.3억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06264450유비쿼스KOSDAQ11,720원-60원-0.51%44,18314,665,493주1718.7억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06264660씨앤지하이테크KOSDAQ15,060원-80원-0.53%42,6179,721,172주1464억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06264850이랜시스KOSDAQ6,030원100원1.69%534,11230,294,612주1826.7억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06264900크라운제과KOSPI7,630원40원0.53%4,28812,523,850주955.5억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06—크라운제과우KOSPI7,550원-50원-0.66%336773,560주58.4억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06265520AP시스템KOSDAQ20,800원200원0.97%33,26515,050,821주3130.5억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06265560영화테크KOSDAQ6,270원-80원-1.26%26,73210,690,180주670.2억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06265740엔에프씨KOSDAQ7,350원-60원-0.81%201,95817,863,600주1312.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06266470바이오인프라생명과학KONEX97원-4원-3.96%83327,866,019주27억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06266690덕산넵코어스KOSDAQ16,080원-300원-1.83%2,499,18518,893,889주3038.1억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267250HD현대KOSPI195,300원-5,700원-2.84%204,94278,993,085주15.4조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267260HD현대일렉트릭KOSPI683,000원5,000원0.74%79,34736,047,135주24.6조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267270HD건설기계KOSPI118,500원600원0.51%253,51047,497,386주5.6조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267290경동도시가스KOSPI20,950원-350원-1.64%7,2815,895,406주1235억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267320나인테크KOSDAQ2,885원65원2.30%2,062,08957,415,295주1656.4억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267790배럴KOSDAQ3,110원45원1.47%2,4617,689,309주239.1억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267850아시아나IDTKOSPI9,340원80원0.86%81911,100,000주1036.7억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06267980매일유업KOSDAQ35,100원750원2.18%28,3087,663,638주2689.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06268280미원에스씨KOSPI123,000원-4,600원-3.61%2,0375,000,000주6150억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06270210에스알바이오텍KONEX11,700원-290원-2.42%1091,711,448주200.2억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06270520앱튼KOSDAQ872원54원6.60%1,764,68640,026,914주349억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06270660에브리봇KOSDAQ13,960원340원2.50%32,58412,690,583주1771.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06270870뉴트리KOSDAQ3,720원70원1.92%1,1088,994,846주334.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06271560오리온KOSPI106,500원1,200원1.14%82,27839,528,788주4.2조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06271830팸텍KOSDAQ1,111원7원0.63%100,14329,490,202주327.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06271940일진하이솔루스KOSPI11,800원60원0.51%25,74536,313,190주4284.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06271980제일약품KOSPI10,020원20원0.20%10,58714,704,872주1473.4억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06272110케이엔제이KOSDAQ32,550원700원2.20%103,0108,025,395주2612.2억원
129,206건 중 101,451–101,500← 이전2030 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬