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 09:31:44—2026-10-08128820대성산업KOSPI4,610원-390원-7.80%4,941,24345,235,478주2085.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08128940한미약품KOSPI480,500원-53,500원-10.02%274,22312,810,991주6.1조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08129260인터지스KOSPI1,899원0원0.00%23,42029,747,874주564.9억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08129890앱코KOSDAQ958원8원0.84%55,93545,545,602주436.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08129920대성하이텍KOSDAQ7,130원-10원-0.14%141,71116,248,696주1158.5억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08130500GH신소재KOSDAQ1,936원-13원-0.67%24,54714,545,052주281.5억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08130580나이스디앤비KOSDAQ6,860원10원0.15%23,54015,400,000주1056.4억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08130660한전산업KOSPI11,660원-490원-4.03%161,02032,600,000주3801.1억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08130740티피씨글로벌KOSDAQ1,790원-27원-1.49%13,46211,276,679주201.8억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131030옵투스제약KOSDAQ6,360원-60원-0.93%39,39117,646,590주1122.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131090시큐브KOSDAQ4,365원5원0.11%15,1987,658,221주334.2억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131100티엔엔터테인먼트KOSDAQ3,120원-430원-12.11%49,3516,449,344주201.2억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131180딜리KOSDAQ4,140원-10원-0.24%7035,870,000주243억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131220대한과학KOSDAQ3,710원-40원-1.07%3,7167,454,490주276.5억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131290티에스이KOSDAQ311,000원-5,000원-1.58%71,25111,061,429주3.4조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131370알서포트KOSDAQ1,512원0원0.00%46,86553,267,083주805.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131400이브이첨단소재KOSDAQ8,120원160원2.01%64,1785,959,188주483.8억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131760파인텍KOSDAQ1,288원3원0.23%105,0208,686,316주111.8억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08131970두산테스나KOSDAQ125,300원16,200원14.85%1,021,19619,327,238주2.4조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08133750메가엠디KOSDAQ1,386원5원0.36%5,61823,407,077주324.4억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08133820화인베스틸KOSPI1,000원34원3.52%92,10237,114,502주371.1억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08134060이퓨쳐KOSDAQ5,450원70원1.30%2,2704,769,250주259.9억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08134380미원화학KOSPI10,360원100원0.97%1,70021,992,680주2278.4억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08134580엔키AXKOSDAQ2,295원-75원-3.16%571,74449,294,149주1131.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08134790시디즈KOSPI18,410원-150원-0.81%762,000,000주368.2억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08136150원일티엔아이KOSDAQ12,190원-710원-5.50%72,8258,381,030주1021.6억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08136480하림KOSDAQ2,685원20원0.75%195,575106,209,702주2851.7억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08136490선진KOSPI10,090원-150원-1.46%34,98223,779,604주2399.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08136540윈스테크넷KOSDAQ10,880원-120원-1.09%15,03012,279,746주1336억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08136660큐엠씨KONEX2,400원0원0.00%02,360,950주56.6억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08137080나래나노텍KOSDAQ6,800원740원12.21%142,30610,709,949주728.2억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08137310에스디바이오센서KOSPI6,410원-440원-6.42%177,932120,749,102주7740억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08137400피엔티KOSDAQ33,000원700원2.17%163,78923,690,728주7817.9억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08137940넥스트아이KOSDAQ1,848원-5원-0.27%21,7959,812,067주181.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08137950제이씨케미칼KOSDAQ3,570원20원0.56%54,18622,267,814주794.9억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138040메리츠금융지주KOSPI127,300원-3,100원-2.38%181,720167,347,273주21.3조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138070신진에스엠KOSDAQ1,373원-58원-4.05%42,63117,503,204주240.3억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138080오이솔루션KOSDAQ30,750원-850원-2.69%213,13012,377,758주3806.1억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138360앤로보틱스KOSDAQ1,312원-18원-1.35%1,028,07287,973,934주1154.2억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138610나이벡KOSDAQ15,650원-420원-2.61%21,64111,367,793주1779억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08138930BNK금융지주KOSPI15,310원-170원-1.10%934,194306,839,751주4.6조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08139130iM금융지주KOSPI17,570원-430원-2.39%570,231158,363,408주2.7조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08139480이마트KOSPI70,000원-1,300원-1.82%118,54427,595,819주1.9조원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08139670키네마스터KOSDAQ1,923원2원0.10%7,52814,118,810주271.5억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08139990아주스틸KOSPI2,270원-10원-0.44%27,90938,755,414주879.7억원
fsc-stock-price2026-10-082026-10-13 09:31:44—2026-10-08140070서플러스글로벌KOSDAQ2,235원35원1.59%21,68336,988,000주826.6억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159010아스플로KOSDAQ34,750원2,150원6.60%163,73013,334,739주4633.8억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159580제로투세븐KOSDAQ2,235원-5원-0.22%36,00620,032,636주447.7억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08159910에코글로우KOSDAQ3,040원-25원-0.82%14,03210,467,097주318.1억원
fsc-stock-price2026-10-082026-10-13 09:31:45—2026-10-08160190하이젠알앤엠KOSDAQ30,950원-2,850원-8.43%431,71430,888,000주9559.8억원
143,562건 중 108,351–108,400← 이전2168 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬