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-price2026-10-222026-10-24 11:48:23—2026-10-22097800윈팩KOSDAQ2,830원-225원-7.36%325,99827,290,045주772.3억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22097870효성오앤비KOSDAQ4,325원-30원-0.69%3,2828,490,000주367.1억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22097950CJ제일제당KOSPI171,800원-5,300원-2.99%61,67715,054,186주2.5조원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22097955CJ제일제당 우KOSPI104,800원300원0.29%2,9441,327,433주1391.1억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22098070한텍KOSDAQ18,390원-820원-4.27%33,40211,121,141주2045.1억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22098120마이크로컨텍솔KOSDAQ41,700원-3,050원-6.82%294,1808,312,766주3466.4억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22098460고영KOSDAQ29,850원-1,150원-3.71%824,23368,204,213주2조원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22098660에스티오KOSDAQ1,630원-3원-0.18%2,26412,500,976주203.7억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22099190아이센스KOSDAQ16,250원-120원-0.73%54,28929,573,613주4805.7억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22099220SDNKOSDAQ5,120원80원1.59%10,7666,294,435주322.2억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22099390브레인즈컴퍼니KOSDAQ3,400원35원1.04%4,4198,208,283주279억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22099430바이오플러스KOSDAQ3,480원-105원-2.93%72,21861,640,722주2145억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22099520DGIKOSDAQ1,270원93원7.90%5,645,16745,281,824주575억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22100030인지소프트KOSDAQ19,000원0원0.00%1,0993,283,714주623.9억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101000KS인더스트리KOSDAQ1,000원-97원-8.84%40,99914,796,480주147.9억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101140인바이오젠KOSPI4,925원-5원-0.10%17310,044,216주494.6억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101160월덱스KOSDAQ25,100원-650원-2.52%41,37716,510,993주4144.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101170우림피티에스KOSDAQ6,920원-320원-4.42%34,57313,500,000주934.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101240씨큐브KOSDAQ3,160원0원0.00%1,84911,357,052주358.8억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101330모베이스KOSDAQ3,630원-135원-3.59%126,03623,147,029주840.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101360에코앤드림KOSDAQ10,290원-1,220원-10.60%411,87917,786,114주1830.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101400엔시트론KOSDAQ1,719원-19원-1.09%110,69315,158,644주260.5억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101490에스앤에스텍KOSDAQ40,400원-2,800원-6.48%145,35921,334,879주8619.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101530해태제과식품KOSPI5,530원0원0.00%029,116,822주1610.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101670하이드로리튬KOSDAQ465원-10원-2.11%424,10356,777,187주264억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101680한국정밀기계KOSDAQ2,550원20원0.79%2,2878,404,000주214.3억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101730위메이드맥스KOSDAQ4,045원-70원-1.70%131,30683,803,286주3389.8억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101930인화정공KOSDAQ5,810원310원5.64%75,45345,694,671주2654.8억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22101970우양에이치씨KOSDAQ9,320원-70원-0.75%1,83514,790,009주1378.4억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102120어보브반도체KOSDAQ6,750원-350원-4.93%76,40017,780,753주1200.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102260동성케미컬KOSPI3,530원-20원-0.56%93,84250,669,591주1788.6억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102370케이옥션KOSDAQ2,720원-40원-1.45%23,11925,888,290주704.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102460이연제약KOSPI9,900원-20원-0.20%21,00218,586,811주1840억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102710이엔에프테크놀로지KOSDAQ41,200원-2,300원-5.29%39,02414,287,836주5886.5억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102940코오롱생명과학KOSDAQ12,930원-580원-4.29%56,27013,090,603주1692.6억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22102950아하KONEX1,640원-38원-2.26%3,84313,121,903주215.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22103140풍산KOSPI60,500원-500원-0.82%70,97128,024,278주1.6조원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22103230에스앤더블류KOSDAQ1,559원6원0.39%14,1207,200,000주112.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22103590일진전기KOSPI59,600원-2,200원-3.56%224,65547,685,390주2.8조원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22103660씨앗KONEX1,500원0원0.00%16,017,471주90.2억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22103840우양KOSDAQ1,500원-16원-1.06%15,04416,366,428주245.4억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104040디에스엠KOSDAQ3,240원-35원-1.07%37,70726,813,565주868.7억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104200NHN벅스KOSDAQ2,475원100원4.21%20,53814,827,550주366.9억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104460디와이피엔에프KOSDAQ6,270원-120원-1.88%15,42510,518,101주659.4억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104480티케이케미칼KOSDAQ1,800원-25원-1.37%153,32490,895,434주1636.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104540코렌텍KOSDAQ4,830원-220원-4.36%50,48213,407,410주647.5억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104620노랑풍선KOSDAQ2,795원-80원-2.78%27,83916,810,552주469.8억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104700한국철강KOSPI9,630원110원1.16%8,35936,450,000주3510.1억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22104830원익머트리얼즈KOSDAQ34,600원-1,550원-4.29%44,50112,608,000주4362.3억원
fsc-stock-price2026-10-222026-10-24 11:48:24—2026-10-22105330케이엔더블유KOSDAQ7,270원-100원-1.36%20,62816,019,520주1164.6억원
155,061건 중 126,501–126,550← 이전2531 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬