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—2026-10-14097950CJ제일제당KOSPI182,200원-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 09:31:43—2026-10-14092200디아이씨KOSPI5,230원70원1.36%104,52038,888,569주2033.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092220KECKOSPI2,790원-75원-2.62%346,02940,152,628주1120.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092230KPX홀딩스KOSPI96,800원500원0.52%2,5693,948,809주3822.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092300현우산업KOSDAQ2,595원0원0.00%49,15020,149,871주522.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092440기신정기KOSPI1,820원8원0.44%6,26929,200,000주531.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092460한라IMSKOSDAQ16,750원490원3.01%26,46317,109,680주2865.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092590럭스피아KONEX620원-10원-1.59%27,291,098주45.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092600앤씨앤KOSDAQ2,110원-90원-4.09%64,8829,016,703주190.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092730네오팜KOSDAQ22,400원-100원-0.44%32,63616,027,989주3590.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092780DYPKOSPI3,245원35원1.09%26,86913,168,460주427.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092790넥스틸KOSPI13,100원570원4.55%811,61226,002,000주3406.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14092870엑시콘KOSDAQ50,600원-7,400원-12.76%580,21713,050,797주6603.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093050LFKOSPI22,500원-350원-1.53%33,41929,240,000주6579억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093190빅솔론KOSDAQ7,940원-60원-0.75%4,63119,238,905주1527.5억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093240형지엘리트KOSPI296원0원0.00%061,390,259주181.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093320케이아이엔엑스KOSDAQ129,400원3,600원2.86%2,3464,880,000주6314.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093370후성KOSPI14,060원70원0.50%1,993,349107,255,330주1.5조원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093380풍강KOSDAQ2,690원-5원-0.19%2,4209,879,313주265.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093510엔지브이아이KONEX471원-1원-0.21%06,020,000주28.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093520매커스KOSDAQ27,600원-550원-1.95%12,88011,901,837주3284.9억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093640케이알엠KOSDAQ4,480원-35원-0.78%21,95632,843,716주1471.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14093920서원인텍KOSDAQ4,775원35원0.74%2,23218,600,000주888.1억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094170동운아나텍KOSDAQ20,700원-300원-1.43%203,63620,909,936주4328.3억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094280효성ITXKOSPI11,810원60원0.51%2,63411,558,200주1365억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094360칩스앤미디어KOSDAQ12,010원-140원-1.15%80,64021,355,274주2564.7억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094480갤럭시아머니트리KOSDAQ5,080원-70원-1.36%130,89039,229,838주1992.8억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094800맵스리얼티KOSPI7,110원-180원-2.47%132,04092,834,331주6600.5억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094820일진파워KOSDAQ10,740원-40원-0.37%47,59915,078,709주1619.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094840슈프리마에이치큐KOSDAQ13,140원130원1.00%14,2849,806,109주1288.5억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094850참좋은여행KOSDAQ4,110원-65원-1.56%7,77914,000,000주575.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094860네오리진KOSDAQ1,691원48원2.92%183,57753,110,014주898억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094940푸른로보틱스KOSDAQ5,550원40원0.73%32,7698,361,386주464억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14094970제이엠티KOSDAQ2,600원-25원-0.95%84,18416,748,240주435.4억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14095190신화프리텍KOSDAQ1,804원38원2.15%54,92665,260,462주1177.2억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14095270웨이브일렉트로KOSDAQ4,520원20원0.44%27,20914,372,406주649.6억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14095340ISCKOSDAQ174,200원-9,500원-5.17%195,23021,197,058주3.6조원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14095500미래나노텍KOSDAQ7,000원130원1.89%96,75531,009,999주2170.6억원
fsc-stock-price2026-10-142026-10-16 09:31:43—2026-10-14095570AJ네트웍스KOSPI4,210원10원0.24%125,29945,252,759주1905.1억원
152,185건 중 117,251–117,300← 이전2346 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬