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-price2026-10-142026-10-16 09:31:43—2026-10-14090435아모레퍼시픽우KOSPI38,700원850원2.25%33,12210,557,830주4085.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14090460비에이치KOSPI18,550원-140원-0.75%364,87433,711,538주6253.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14090470제이스로보틱스KOSDAQ3,950원50원1.28%20,98917,476,594주690.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14090710휴림로봇KOSDAQ5,420원-20원-0.37%701,360119,559,029주6480억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14090850현대이지웰KOSDAQ4,815원10원0.21%24,05022,477,903주1082.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14091120이엠텍KOSDAQ5,830원150원2.64%11,41217,132,936주998.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14091440한울소재과학KOSDAQ2,580원-40원-1.53%73,82237,122,980주957.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14096870엘디티KOSDAQ2,385원85원3.70%25,9907,926,267주189억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14097520엠씨넥스KOSPI17,980원80원0.45%28,77717,401,500주3128.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14097800윈팩KOSDAQ3,195원-160원-4.77%409,91527,290,045주871.9억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14097950CJ제일제당KOSPI182,200원-600원-0.33%45,83115,054,186주2.7조원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14098070한텍KOSDAQ21,450원50원0.23%87,20011,121,141주2385.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14098120마이크로컨텍솔KOSDAQ50,900원-2,600원-4.86%172,2538,312,766주4231.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099190아이센스KOSDAQ16,290원-70원-0.43%24,62629,573,613주4817.5억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099320쎄트렉아이KOSDAQ60,100원-300원-0.50%52,52510,951,278주6581.7억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099390브레인즈컴퍼니KOSDAQ3,350원-5원-0.15%2,0998,208,283주274.9억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099410동방선기KOSDAQ2,810원40원1.44%26,34014,000,000주393.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099430바이오플러스KOSDAQ3,605원-40원-1.10%75,73761,640,722주2222.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099440스맥KOSDAQ3,670원50원1.38%124,72768,243,394주2504.5억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099520DGIKOSDAQ1,284원0원0.00%045,281,824주581.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14099750이지케어텍KOSDAQ6,780원0원0.00%17,07813,659,173주926억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14100030인지소프트KOSDAQ18,440원530원2.96%7,4853,283,714주605.5억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101330모베이스KOSDAQ3,675원-35원-0.94%57,23323,147,029주850.6억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101360에코앤드림KOSDAQ9,210원800원9.51%198,38017,786,114주1638.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101400엔시트론KOSDAQ1,693원-2원-0.12%82,64215,158,644주256.6억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101490에스앤에스텍KOSDAQ46,650원-1,950원-4.01%240,08121,334,879주9952.7억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101530해태제과식품KOSPI5,530원0원0.00%029,116,822주1610.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101680한국정밀기계KOSDAQ2,705원-5원-0.18%23,2408,404,000주227.3억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14101930인화정공KOSDAQ5,680원100원1.79%30,05645,694,671주2595.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102120어보브반도체KOSDAQ7,640원-380원-4.74%164,14817,780,753주1358.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102370케이옥션KOSDAQ2,810원5원0.18%31,11625,888,290주727.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102710이엔에프테크놀로지KOSDAQ46,950원-2,650원-5.34%116,18014,287,836주6708.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102940코오롱생명과학KOSDAQ12,980원0원0.00%65,01913,090,603주1699.1억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14102950아하KONEX1,790원-48원-2.61%20413,121,903주234.8억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14103140풍산KOSPI63,900원0원0.00%81,43928,024,278주1.7조원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14103230에스앤더블류KOSDAQ1,583원76원5.04%89,4537,200,000주113.9억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14103590일진전기KOSPI74,900원1,500원2.04%433,11447,685,390주3.5조원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14103660씨앗KONEX1,500원0원0.00%16,017,471주90.2억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14103840우양KOSDAQ1,473원12원0.82%14,19916,366,428주241억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104040디에스엠KOSDAQ3,100원95원3.16%25,54326,813,565주831.2억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104200NHN벅스KOSDAQ2,590원35원1.37%24,76214,827,550주384억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104460디와이피엔에프KOSDAQ6,460원-80원-1.22%6,49710,518,101주679.4억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104480티케이케미칼KOSDAQ1,925원22원1.16%234,82390,895,434주1749.7억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104540코렌텍KOSDAQ5,380원-230원-4.10%90,80413,407,410주721.3억원
fsc-stock-price2026-10-142026-10-16 09:31:57—2026-10-14488280에스투더블유KOSDAQ13,180원-940원-6.66%445,40010,825,486주1426.7억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104620노랑풍선KOSDAQ3,010원0원0.00%18,10816,810,552주505.9억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104700한국철강KOSPI9,380원10원0.11%19,89236,450,000주3419억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14104830원익머트리얼즈KOSDAQ38,850원-2,000원-4.90%90,10012,608,000주4898.2억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14105330케이엔더블유KOSDAQ7,890원-160원-1.99%14,35916,019,520주1263.9억원
fsc-stock-price2026-10-142026-10-16 09:31:44—2026-10-14105550엣지파운드리KOSDAQ1,548원11원0.72%20,63915,661,410주242.4억원
152,185건 중 116,851–116,900← 이전2338 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬