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-price2026-10-282026-10-29 11:48:30—2026-10-28131090시큐브KOSDAQ4,370원5원0.11%24,2547,658,221주334.6억원
fsc-stock-price2026-10-282026-10-29 11:48:30—2026-10-28131180딜리KOSDAQ4,010원-20원-0.50%2,1325,870,000주235.3억원
fsc-stock-price2026-10-282026-10-29 11:48:30—2026-10-28131290티에스이KOSDAQ275,000원15,000원5.77%130,15511,061,429주3조원
fsc-stock-price2026-10-282026-10-29 11:48:30—2026-10-28131400이브이첨단소재KOSDAQ7,140원-210원-2.86%59,0217,137,072주509.5억원
fsc-stock-price2026-10-282026-10-29 11:48:30—2026-10-28131970두산테스나KOSDAQ105,500원8,400원8.65%415,50919,327,238주2조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28133820화인베스틸KOSPI945원59원6.66%55,49437,114,502주350.7억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28134380미원화학KOSPI11,130원20원0.18%3,57421,992,680주2447.7억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28134790시디즈KOSPI17,460원-30원-0.17%882,000,000주349.2억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136410아셈스KOSDAQ3,305원25원0.76%3,94811,019,106주364.1억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136490선진KOSPI10,100원190원1.92%55,38223,779,604주2401.7억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136660큐엠씨KONEX2,400원0원0.00%02,360,950주56.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28137310에스디바이오센서KOSPI6,260원-80원-1.26%140,165120,749,102주7558.8억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28137940넥스트아이KOSDAQ1,902원-63원-3.21%24,8949,812,067주186.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138040메리츠금융지주KOSPI123,500원500원0.41%264,085167,347,273주20.6조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138080오이솔루션KOSDAQ25,600원1,550원6.44%172,57112,377,758주3168.7억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28134060이퓨쳐KOSDAQ5,150원0원0.00%1,4994,769,250주245.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28134580엔키AXKOSDAQ1,727원37원2.19%247,05449,294,149주851.3억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136150원일티엔아이KOSDAQ7,820원-40원-0.51%25,4418,381,030주655.3억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136480하림KOSDAQ2,635원20원0.76%152,781106,209,702주2798.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28136540윈스테크넷KOSDAQ11,330원390원3.56%62,30412,279,746주1391.2억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28137080나래나노텍KOSDAQ7,300원100원1.39%50,21310,709,949주781.8억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28137400피엔티KOSDAQ27,850원800원2.96%76,34123,690,728주6597.8억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28137950제이씨케미칼KOSDAQ3,110원-100원-3.12%212,90922,267,814주692.5억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138070신진에스엠KOSDAQ1,349원1원0.07%1,64117,503,204주236.1억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138360앤로보틱스KOSDAQ2,100원-70원-3.23%24,428,56087,973,934주1847.4억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138930BNK금융지주KOSPI13,220원600원4.75%1,401,558306,839,751주4조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28139480이마트KOSPI68,400원2,000원3.01%81,73827,595,819주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28139990아주스틸KOSPI2,135원-5원-0.23%15,05338,755,414주827.4억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28145720덴티움KOSPI39,900원1,100원2.84%29,6788,623,891주3440.9억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28145995삼양사우KOSPI31,350원150원0.48%14370,070주116억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28146320비씨엔씨KOSDAQ9,530원280원3.03%8,30112,797,923주1219.6억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28147830제룡산업KOSDAQ6,400원150원2.40%55,15620,000,000주1280억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28148250알엔투테크놀로지KOSDAQ1,995원-15원-0.75%20,63813,610,704주271.5억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28148930에이치와이티씨KOSDAQ3,530원-210원-5.61%92,58310,175,213주359.1억원
fsc-stock-price2026-10-282026-10-29 11:48:32—2026-10-28161890한국콜마KOSPI117,500원400원0.34%123,52123,605,077주2.7조원
fsc-stock-price2026-10-282026-10-29 11:48:32—2026-10-28162300신스틸KOSDAQ1,825원-30원-1.62%237,26941,471,382주756.8억원
fsc-stock-price2026-10-282026-10-29 11:48:32—2026-10-28163560동일고무벨트KOSPI5,270원0원0.00%11,50613,900,000주732.5억원
fsc-stock-price2026-10-282026-10-29 11:48:32—2026-10-28166090하나머티리얼즈KOSDAQ52,600원1,800원3.54%162,88319,777,674주1조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28138610나이벡KOSDAQ14,580원0원0.00%24,36311,368,297주1657.4억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28139130iM금융지주KOSPI15,150원270원1.81%503,811158,363,408주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28139670키네마스터KOSDAQ1,757원-4원-0.23%5,72714,118,810주248억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140070서플러스글로벌KOSDAQ2,225원10원0.45%184,81036,988,000주822.9억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140410메지온KOSDAQ52,600원-1,300원-2.41%161,74430,876,230주1.6조원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140430카티스KOSDAQ2,240원40원1.82%103,42610,689,507주239.4억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140520대창스틸KOSDAQ1,989원16원0.81%17,82021,109,243주419.8억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140610엔솔바이오사이언스KONEX8,920원600원7.21%3,11814,376,402주1282.3억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140660위월드KONEX705원-59원-7.72%12,487,252주17.5억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140670알에스오토메이션KOSDAQ8,350원370원4.64%54,89612,839,840주1072.1억원
fsc-stock-price2026-10-282026-10-29 11:48:31—2026-10-28140860파크시스템스KOSDAQ229,500원4,000원1.77%18,6647,002,469주1.6조원
157,937건 중 139,051–139,100← 이전2782 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬