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-price2026-10-082026-10-13 09:31:49—2026-10-08267980매일유업KOSDAQ34,800원50원0.14%4,4107,663,638주2666.9억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08268280미원에스씨KOSPI129,200원2,900원2.30%3,6145,000,000주6460억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08270210에스알바이오텍KONEX11,700원0원0.00%4481,711,448주200.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08270520앱튼KOSDAQ835원-46원-5.22%711,36840,026,914주334.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08270660에브리봇KOSDAQ13,380원-280원-2.05%19,55412,690,583주1698억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08270870뉴트리KOSDAQ3,700원0원0.00%5308,994,846주332.8억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08271560오리온KOSPI104,200원-1,900원-1.79%79,96239,528,788주4.1조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08271830팸텍KOSDAQ1,070원-25원-2.28%86,88829,490,202주315.5억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08271940일진하이솔루스KOSPI11,450원-240원-2.05%22,92036,313,190주4157.8억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08271980제일약품KOSPI10,050원-280원-2.71%22,27614,704,872주1477.8억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08272110케이엔제이KOSDAQ32,700원50원0.15%82,3348,025,395주2624.3억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08272210한화시스템KOSPI76,600원-1,000원-1.29%1,252,210188,919,389주14.4조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08272290이녹스첨단소재KOSDAQ22,300원250원1.13%106,73419,937,509주4446억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08272450진에어KOSPI5,800원-30원-0.51%37,02852,200,000주3027.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08272550삼양패키징KOSPI9,850원0원0.00%6,01515,068,406주1484.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08273060와이즈버즈KOSDAQ3,945원-20원-0.50%2,6519,828,856주387.7억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08273640와이엠텍KOSDAQ5,990원170원2.92%37,38110,966,000주656.8억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08274090켄코아에어로스페이스KOSDAQ11,460원-990원-7.95%559,87713,774,207주1578.5억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08274400이노시뮬레이션KOSDAQ2,325원65원2.88%22,0949,086,493주211.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08275630에스에스알KOSDAQ3,755원-105원-2.72%1,4545,253,808주197.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08276240엘리비젼KONEX666원1원0.15%2,04012,313,138주82억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08276730한울앤제주KOSDAQ851원-2원-0.23%22,40523,607,980주200.9억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08277070린드먼아시아KOSDAQ3,445원15원0.44%1,16713,692,000주471.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08277410인산가KOSDAQ5,500원-20원-0.36%3,3713,841,150주211.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08277810레인보우로보틱스KOSDAQ429,000원-18,000원-4.03%65,20319,399,858주8.3조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08277880티에스아이KOSDAQ4,035원90원2.28%104,96919,843,212주800.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08278280천보KOSDAQ38,450원0원0.00%35,85912,253,025주4711.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08278470에이피알KOSPI371,500원-7,500원-1.98%267,71137,438,155주13.9조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08278650HLB바이오스텝KOSDAQ6,310원1,455원29.97%5,619,62017,432,396주1099.9억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08278990EMBKONEX3,000원100원3.45%18,064,777주241.9억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08279570케이뱅크KOSPI5,290원-130원-2.40%739,546405,695,151주2.1조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08279600미디어젠KOSDAQ3,945원165원4.37%2,1534,684,781주184.8억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08280360롯데웰푸드KOSPI122,700원0원0.00%21,9019,204,574주1.1조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08281740레이크머티리얼즈KOSDAQ12,820원150원1.18%513,59165,730,548주8426.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08281820케이씨텍KOSPI124,000원1,000원0.81%313,06019,798,661주2.4조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08282330BGF리테일KOSPI126,400원-3,600원-2.77%52,17017,283,906주2.1조원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08282620기도산업KOSDAQ11,050원-280원-2.47%47,8855,860,707주647.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08282720금양그린파워KOSDAQ7,700원-60원-0.77%13,40412,119,500주933.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08282880코윈로보틱스KOSDAQ11,170원60원0.54%23,65511,694,082주1306.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08284740쿠쿠홈시스KOSPI24,500원-400원-1.61%16,05222,437,330주5497.1억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08285130SK케미칼KOSPI51,600원200원0.39%61,94317,298,766주8926.1억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08—SK케미칼우KOSPI25,200원-300원-1.18%7112,115,429주533억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08285490노바텍KOSDAQ12,380원-210원-1.67%25,77610,575,831주1309.2억원
fsc-stock-price2026-10-082026-10-13 09:31:49—2026-10-08285800진영KOSDAQ4,295원20원0.47%9,6823,593,782주154.3억원
fsc-stock-price2026-10-082026-10-13 09:31:50—2026-10-08286750나노실리칸첨단소재KOSDAQ2,525원-10원-0.39%11,60516,014,428주404.3억원
fsc-stock-price2026-10-082026-10-13 09:31:50—2026-10-08286940롯데이노베이트KOSPI17,550원-80원-0.45%6,08015,129,367주2655.2억원
fsc-stock-price2026-10-082026-10-13 09:31:50—2026-10-08287840인투셀KOSDAQ17,320원-920원-5.04%36,13015,021,960주2601.8억원
fsc-stock-price2026-10-082026-10-13 09:31:50—2026-10-08288180케이피항공산업KOSDAQ7,200원-460원-6.01%16,8197,393,262주532.3억원
143,562건 중 108,301–108,350← 이전2167 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬