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-price2026-10-292026-10-30 11:48:30—2026-10-29136490선진KOSPI10,070원-30원-0.30%64,57023,779,604주2394.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29136540윈스테크넷KOSDAQ11,190원-140원-1.24%21,94012,279,746주1374.1억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29128540에코캡KOSDAQ811원-86원-9.59%159,10226,690,460주216.4억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29128660피제이메탈KOSDAQ2,700원-25원-0.92%52,88424,803,369주669.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29128820대성산업KOSPI3,970원-105원-2.58%287,01345,235,478주1795.8억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29128940한미약품KOSPI388,500원19,000원5.14%163,25712,810,991주4.9조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29129260인터지스KOSPI1,725원-40원-2.27%51,78729,747,874주513.1억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29129890앱코KOSDAQ928원-7원-0.75%59,63845,545,602주422.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29129920대성하이텍KOSDAQ7,100원-330원-4.44%153,91616,477,934주1169.9억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29130500GH신소재KOSDAQ1,747원-26원-1.47%1,83114,545,052주254.1억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29130580나이스디앤비KOSDAQ6,640원40원0.61%16,89215,400,000주1022.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29130660한전산업KOSPI10,070원-300원-2.89%120,92432,600,000주3282.8억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29130740티피씨글로벌KOSDAQ2,040원103원5.32%53,17911,276,679주230억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131030옵투스제약KOSDAQ5,890원-60원-1.01%21,00717,646,590주1039.3억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131090시큐브KOSDAQ4,340원-30원-0.69%12,4707,658,221주332.3억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131100티엔엔터테인먼트KOSDAQ3,575원-75원-2.05%35,7096,449,344주230.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131180딜리KOSDAQ3,995원-15원-0.37%2,1535,870,000주234.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131220대한과학KOSDAQ3,720원-15원-0.40%12,6177,454,490주277.3억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131290티에스이KOSDAQ260,500원-14,500원-5.27%78,55111,061,429주2.8조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131370알서포트KOSDAQ1,372원-71원-4.92%81,63153,267,083주730.8억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29131400이브이첨단소재KOSDAQ7,140원0원0.00%26,4467,137,072주509.5억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29145210다이나믹디자인KOSPI2,240원0원0.00%04,223,666주94.6억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29145270케이탑리츠KOSPI800원-3원-0.37%64,19748,060,774주384.4억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29145720덴티움KOSPI39,750원-150원-0.38%34,1838,623,891주3427.9억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29145990삼양사KOSPI42,300원150원0.36%6,85710,313,449주4362.5억원
fsc-stock-price2026-10-292026-10-30 11:48:31—2026-10-29145995삼양사우KOSPI30,950원-400원-1.28%50370,070주114.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29136660큐엠씨KONEX2,400원0원0.00%472,360,950주56.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29137080나래나노텍KOSDAQ7,270원-30원-0.41%40,16910,709,949주778.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29137310에스디바이오센서KOSPI6,280원20원0.32%104,646120,749,102주7583억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29137400피엔티KOSDAQ26,600원-1,250원-4.49%101,63123,690,728주6301.7억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29137940넥스트아이KOSDAQ1,876원-26원-1.37%10,4019,812,067주184억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29137950제이씨케미칼KOSDAQ2,960원-150원-4.82%105,82222,267,814주659.1억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138040메리츠금융지주KOSPI131,400원7,900원6.40%238,514167,347,273주21.9조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138070신진에스엠KOSDAQ1,340원-9원-0.67%4,90117,503,204주234.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138080오이솔루션KOSDAQ25,700원100원0.39%281,26012,377,758주3181억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138360앤로보틱스KOSDAQ1,993원-107원-5.10%11,049,06987,973,934주1753.3억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138610나이벡KOSDAQ14,180원-400원-2.74%30,79011,368,297주1612억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29138930BNK금융지주KOSPI13,500원280원2.12%1,429,276306,839,751주4.1조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29139130iM금융지주KOSPI15,610원460원3.04%760,755158,363,408주2.4조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29139480이마트KOSPI69,200원800원1.17%91,18227,595,819주1.9조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29139670키네마스터KOSDAQ1,761원4원0.23%3,12914,118,810주248.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29139990아주스틸KOSPI2,120원-15원-0.70%10,71038,755,414주821.6억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140070서플러스글로벌KOSDAQ2,190원-35원-1.57%61,54736,988,000주810억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140410메지온KOSDAQ52,600원0원0.00%82,55730,876,230주1.6조원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140430카티스KOSDAQ2,080원-160원-7.14%87,41410,689,507주222.3억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140520대창스틸KOSDAQ1,992원3원0.15%9,80821,109,243주420.4억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140610엔솔바이오사이언스KONEX9,180원260원2.91%2,58114,376,402주1319.7억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140660위월드KONEX705원0원0.00%12,487,252주17.5억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140670알에스오토메이션KOSDAQ8,020원-330원-3.95%27,04712,839,840주1029.7억원
fsc-stock-price2026-10-292026-10-30 11:48:30—2026-10-29140860파크시스템스KOSDAQ228,500원-1,000원-0.44%17,5587,002,469주1.6조원
157,937건 중 16,701–16,750← 이전335 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬