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 11:48:15—2026-10-28032940원익KOSDAQ7,550원570원8.17%1,939,37118,193,181주1373.5억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032960동일기연KOSDAQ2,790원90원3.33%30,23617,592,975주490.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28033050제이엠아이KOSDAQ779원0원0.00%031,839,328주248억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033130디지틀조선KOSDAQ1,708원10원0.59%52,64537,115,267주633.9억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033160엠케이전자KOSDAQ14,560원990원7.30%852,07724,564,058주3576.5억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033170시그네틱스KOSDAQ3,095원-5원-0.16%54,85517,145,663주530.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033200모아텍KOSDAQ2,295원-5원-0.22%2,3149,204,529주211.2억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033230인성정보KOSDAQ1,051원26원2.54%370,43750,515,380주530.9억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033240자화전자KOSPI21,300원500원2.40%97,28421,605,502주4601.9억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033250체시스KOSPI3,740원-80원-2.09%45,0776,400,000주239.3억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033270유나이티드제약KOSPI16,760원490원3.01%49,92615,910,775주2666.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033290로젠KOSDAQ1,579원-11원-0.69%17,05056,156,301주886.7억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033310엠투엔KOSDAQ1,321원-1원-0.08%44,59539,972,456주528억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033320제이씨현시스템KOSDAQ2,900원15원0.52%14,62119,114,432주554.3억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033340좋은사람들KOSDAQ2,360원20원0.85%1,652,31819,390,111주457.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033500동성화인텍KOSDAQ12,910원90원0.70%114,09629,989,494주3871.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033530SJG세종KOSPI5,880원60원1.03%25,86627,052,299주1590.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033540파라텍KOSDAQ2,710원20원0.74%4,82010,449,266주283.1억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033560블루콤KOSDAQ5,350원-450원-7.76%64,07817,100,000주914.8억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033640네패스KOSDAQ24,800원800원3.33%241,41623,059,202주5718.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033780KT&GKOSPI188,100원1,400원0.75%205,059103,810,456주19.5조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28033790피노KOSDAQ7,720원470원6.48%1,445,61186,012,953주6640.1억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28034230파라다이스KOSPI9,640원170원1.80%260,66292,629,382주8929.4억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28034310NICEKOSPI11,310원50원0.44%41,38936,757,157주4157.2억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28034590인천도시가스KOSPI25,500원0원0.00%9284,374,754주1115.5억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28034810해성산업KOSDAQ5,770원170원3.04%24,25431,580,152주1822.1억원
fsc-stock-price2026-10-282026-10-29 11:48:16카카오2026-10-28035720카카오KOSPI29,800원300원1.02%1,398,079443,000,510주13.2조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035760CJ ENMKOSDAQ40,800원600원1.49%43,33921,929,154주8947억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035810이지홀딩스KOSDAQ4,350원-5원-0.11%373,47064,516,185주2806.4억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039020이건홀딩스KOSDAQ2,620원5원0.19%63,53322,584,709주591.7억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039200오스코텍KOSDAQ36,650원750원2.09%83,64238,258,176주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039290인포뱅크KOSDAQ3,205원-25원-0.77%5,0538,693,978주278.6억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039310세중KOSDAQ1,153원-34원-2.86%16,14318,121,667주208.9억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039340한국경제TVKOSDAQ4,710원-135원-2.79%4,22922,000,000주1036.2억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039420케이엘넷KOSDAQ2,470원0원0.00%23,58822,946,994주566.7억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28039440에스티아이KOSDAQ28,550원3,200원12.62%210,61815,507,047주4427.2억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28039490키움증권KOSPI231,000원15,000원6.94%76,05226,228,316주6조원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28039570HDC랩스KOSPI7,140원-10원-0.14%3,81025,957,601주1853.3억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28039740한국정보공학KOSDAQ2,620원-80원-2.96%24,9518,018,397주210억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28039860나노엔텍KOSDAQ4,780원-40원-0.83%834,94838,093,053주1820.8억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28039980폴라리스AIKOSDAQ5,600원-210원-3.61%1,346,34614,381,214주805.3억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28040300YTNKOSDAQ2,045원50원2.51%31,55747,676,980주974.9억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28040420정상제이엘에스KOSDAQ5,740원20원0.35%3,18615,677,552주899.8억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28040910아이씨디KOSDAQ3,830원0원0.00%5,68018,174,275주696억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28041190우리기술투자KOSDAQ4,870원190원4.06%666,73779,800,000주3886.2억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28041510에스엠KOSDAQ80,300원800원1.01%53,80822,894,690주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28042040케이피엠테크KOSDAQ5,140원0원0.00%7,0518,670,991주445.6억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28042370비츠로테크KOSDAQ9,130원270원3.05%173,56326,200,025주2392억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28042500링네트KOSDAQ4,305원110원2.62%110,25022,291,144주959.6억원
fsc-stock-price2026-10-282026-10-29 11:48:18—2026-10-28042520한스바이오메드KOSDAQ17,880원770원4.50%76,03614,261,367주2549.9억원
157,937건 중 18,201–18,250← 이전365 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬