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-price2026-10-152026-10-17 09:32:28—2026-10-15265740엔에프씨KOSDAQ7,600원10원0.13%450,32217,863,600주1357.6억원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15266690덕산넵코어스KOSDAQ9,190원-2,740원-22.97%2,074,75218,893,889주1736.3억원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15267260HD현대일렉트릭KOSPI487,000원-56,000원-10.31%309,54636,047,135주17.5조원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15267320나인테크KOSDAQ2,525원-265원-9.50%1,288,65557,415,295주1449.7억원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15267790배럴KOSDAQ2,730원-140원-4.88%10,9617,689,309주209.9억원
fsc-stock-price2026-10-152026-10-17 09:32:28—2026-10-15267980매일유업KOSDAQ34,450원-250원-0.72%4,7737,663,638주2640.1억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15268280미원에스씨KOSPI129,700원1,600원1.25%1,5405,000,000주6485억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15270520앱튼KOSDAQ748원-52원-6.50%509,44040,026,914주299.4억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15270870뉴트리KOSDAQ3,485원-195원-5.30%3,8638,994,846주313.4억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15271560오리온KOSPI107,400원1,800원1.70%172,22139,528,788주4.2조원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15271940일진하이솔루스KOSPI10,670원-440원-3.96%27,89036,313,190주3874.6억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15272110케이엔제이KOSDAQ25,650원-3,750원-12.76%212,9138,025,395주2058.5억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15272290이녹스첨단소재KOSDAQ18,510원-1,840원-9.04%159,15719,937,509주3690.4억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15272550삼양패키징KOSPI9,770원-70원-0.71%21,34415,068,406주1472.1억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15273640와이엠텍KOSDAQ5,340원-270원-4.81%20,99010,966,000주585.5억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15274400이노시뮬레이션KOSDAQ2,210원-210원-8.68%16,1979,086,493주200.8억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15276240엘리비젼KONEX677원-22원-3.15%5,28812,313,138주83.3억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15276730한울앤제주KOSDAQ771원-28원-3.50%70,29023,607,980주182억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15272450진에어KOSPI6,130원20원0.33%265,94852,200,000주3199.8억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15273060와이즈버즈KOSDAQ3,650원-50원-1.35%7,1859,828,856주358.7억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15274090켄코아에어로스페이스KOSDAQ8,990원-1,000원-10.01%259,50013,774,207주1238.3억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15275630에스에스알KOSDAQ3,315원-335원-9.18%7,1395,253,808주174.1억원
fsc-stock-price2026-10-152026-10-17 09:32:29—2026-10-15276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15298040효성중공업KOSPI1,821,000원-314,000원-14.71%135,5639,324,548주16.9조원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15298060풍전약품KOSDAQ2,195원-55원-2.44%6,9149,637,447주211.5억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15298540더네이쳐홀딩스KOSDAQ6,380원-180원-2.74%37,78114,486,386주924.2억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15298830슈어소프트테크KOSDAQ3,660원-365원-9.07%255,38653,458,499주1956.5억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15299480지앤이헬스케어KONEX698원42원6.40%111,100,743주77.4억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15300080플리토KOSDAQ7,570원-320원-4.06%55,35216,531,451주1251.4억원
fsc-stock-price2026-10-152026-10-17 09:32:31—2026-10-15300720한일시멘트KOSPI16,820원-130원-0.77%154,12173,545,209주1.2조원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15302430이노메트리KOSDAQ6,560원-490원-6.95%73,1739,803,208주643억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15302550리메드KOSDAQ2,110원-305원-12.63%578,35530,275,013주638.8억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15303030지니틱스KOSDAQ1,012원-135원-11.77%27,4439,157,476주92.6억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15303530이노뎁KOSDAQ3,030원-5원-0.16%16,1867,339,299주222.3억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15304100솔트룩스KOSDAQ12,120원-850원-6.55%60,28712,593,855주1526.3억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15304840피플바이오KOSDAQ561원0원0.00%024,320,660주136.4억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15306040에스제이그룹KOSDAQ1,900원64원3.49%209,8029,287,044주176.4억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15306200세아제강KOSPI134,800원-6,200원-4.40%9,9212,836,300주3823.3억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15307180아이엘KOSDAQ5,100원-310원-5.73%444,68736,915,676주1882.6억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15307280원바이오젠KOSDAQ5,610원-210원-3.61%12,4377,094,627주398억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15307870비투엔KOSDAQ1,039원-146원-12.32%2,653,66174,299,285주771.9억원
fsc-stock-price2026-10-152026-10-17 09:32:32—2026-10-15307950현대오토에버KOSPI306,000원-39,000원-11.30%78,45927,423,982주8.3조원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15367000플래티어KOSDAQ3,220원-205원-5.99%2,5248,388,207주270.1억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15368600아이씨에이치KOSDAQ956원0원0.00%025,795,415주246.6억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15368770파이버프로KOSDAQ10,460원-1,320원-11.21%195,04332,854,225주3436.5억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15368970오에스피KOSDAQ1,980원-115원-5.49%10,32411,239,718주222.5억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15369370블리츠웨이엔터테인먼트KOSDAQ2,635원-215원-7.54%8,5669,974,382주262.8억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15370090퓨런티어KOSDAQ5,150원-610원-10.59%75,7358,556,830주440.6억원
fsc-stock-price2026-10-152026-10-17 09:32:38—2026-10-15371950풍원정밀KOSDAQ2,680원-215원-7.43%62,03523,565,010주631.5억원
152,185건 중 119,551–119,600← 이전2392 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬