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 11:48:38—2026-10-28272110케이엔제이KOSDAQ27,900원1,900원7.31%91,5608,025,395주2239억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28271940일진하이솔루스KOSPI10,700원-20원-0.19%27,60836,313,190주3885.5억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28271560오리온KOSPI111,500원0원0.00%90,25539,528,788주4.4조원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28270660에브리봇KOSDAQ14,050원180원1.30%147,94512,690,583주1783억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28270520앱튼KOSDAQ605원-15원-2.42%284,20340,026,914주242.1억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28270210에스알바이오텍KONEX9,790원190원1.98%401,711,448주167.5억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28268280미원에스씨KOSPI128,000원-600원-0.47%2,3955,000,000주6400억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267980매일유업KOSDAQ33,400원-600원-1.76%1,2177,663,638주2559.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267850아시아나IDTKOSPI9,060원-30원-0.33%11,21011,100,000주1005.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267790배럴KOSDAQ2,805원25원0.90%1,7337,689,309주215.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267320나인테크KOSDAQ2,505원55원2.24%650,64557,415,295주1438.2억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267290경동도시가스KOSPI20,550원-200원-0.96%2,2285,895,406주1211.5억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267270HD건설기계KOSPI80,900원100원0.12%412,12447,497,386주3.8조원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267260HD현대일렉트릭KOSPI462,500원12,500원2.78%204,55936,047,135주16.6조원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267250HD현대KOSPI145,100원8,900원6.53%253,42478,993,085주11.4조원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-10-282026-10-29 11:48:40—2026-10-28306040에스제이그룹KOSDAQ2,040원20원0.99%46,4249,287,044주189.4억원
fsc-stock-price2026-10-282026-10-29 11:48:40—2026-10-28305090마이크로디지탈KOSDAQ538원0원0.00%018,896,359주101.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28271980제일약품KOSPI8,830원30원0.34%5,30814,704,872주1298.4억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28271830팸텍KOSDAQ970원-45원-4.43%137,60929,490,202주286억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28270870뉴트리KOSDAQ3,635원70원1.96%9128,994,846주326.9억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263920휴엠앤씨KOSDAQ2,900원15원0.52%7419,809,026주284.4억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263860지니언스KOSDAQ27,300원6,300원30.00%1,461,2859,079,600주2478.7억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263810상신전자KOSDAQ2,660원0원0.00%54,76815,924,825주423.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263800데이타솔루션KOSDAQ4,270원105원2.52%72,01816,225,380주692.8억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263770유에스티KOSDAQ1,453원-17원-1.16%5,73023,700,172주344.3억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263750펄어비스KOSDAQ34,200원150원0.44%158,78662,843,910주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263720디앤씨미디어KOSDAQ6,230원150원2.47%5,46712,245,561주762.8억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263700케어랩스KOSDAQ2,020원22원1.10%6,59519,414,200주392.1억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263690디알젬KOSDAQ4,870원65원1.35%14,48111,325,610주551.5억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263600덕우전자KOSDAQ3,965원40원1.02%65,97915,930,310주631.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263050유틸렉스KOSDAQ959원0원0.00%036,834,856주353.2억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28263020디케이앤디KOSDAQ2,910원20원0.69%49,06413,836,146주402.6억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28262840아이퀘스트KOSDAQ2,895원5원0.17%8,64910,249,759주296.7억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28262260에이프로KOSDAQ3,050원-20원-0.65%39,56215,077,660주459.8억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28261780아리바이오랩KOSDAQ3,405원5원0.15%185,73228,955,976주985.9억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28261520이지스KOSDAQ5,210원50원0.97%33,06610,277,800주535.4억원
fsc-stock-price2026-10-282026-10-29 11:48:38—2026-10-28261200덴티스KOSDAQ2,520원5원0.20%8,68215,809,700주398.4억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28260970에스앤디KOSDAQ52,800원1,500원2.92%12,3562,892,754주1527.3억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28260930씨티케이KOSDAQ2,110원-100원-4.52%35,70319,341,591주408.1억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28260870SK시그넷KONEX8,100원0원0.00%1,24722,780,385주1845.2억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28260660알리코제약KOSDAQ1,950원-40원-2.01%29,22815,327,021주298.8억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28259960크래프톤KOSPI183,200원700원0.38%45,42945,916,188주8.4조원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28259630엠플러스KOSDAQ9,180원360원4.08%75,09512,222,396주1122억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28258830세종메디칼KOSDAQ412원0원0.00%075,786,351주312.2억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28258790소프트캠프KOSDAQ6,560원100원1.55%8,4994,998,256주327.8억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28258610케일럼KOSDAQ1,080원4원0.37%6,45336,485,063주394억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28258050테크트랜스KONEX449원0원0.00%011,145,949주50억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28257720실리콘투KOSDAQ29,700원600원2.06%431,54765,576,252주1.9조원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28257370피엔티엠에스KOSDAQ1,808원1원0.06%5,38312,504,861주226억원
157,937건 중 19,401–19,450← 이전389 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬