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-price2026-10-272026-10-28 11:48:20—2026-10-27057540옴니시스템KOSDAQ2,610원-35원-1.32%22,94211,878,853주310억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27057030YBM넷KOSDAQ1,980원0원0.00%16,96216,312,697주322.9억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056730CNT85KOSDAQ1,112원-9원-0.80%16,58714,822,237주164.8억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056700신화인터텍KOSDAQ1,410원10원0.71%16,42029,135,091주410.8억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056360코위버KOSDAQ5,090원-10원-0.20%31,8449,796,800주498.6억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056190SFAKOSDAQ25,050원500원2.04%95,60635,908,760주8995.1억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056090시지메드텍KOSDAQ4,445원-50원-1.11%26,33520,651,807주917.9억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27056080유진로봇KOSDAQ9,600원-190원-1.94%167,03838,235,486주3670.6억원
fsc-stock-price2026-10-272026-10-28 11:48:20신한지주2026-10-27055550신한지주KOSPI85,800원300원0.35%1,570,708469,450,239주40.2조원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27055490테이팩스KOSPI20,100원1,430원7.66%42,9694,786,650주962.1억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27054950제이브이엠KOSDAQ22,300원600원2.76%6,11812,089,892주2696억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27054940엑사이엔씨KOSDAQ3,705원55원1.51%39,2496,634,709주245.8억원
fsc-stock-price2026-10-272026-10-28 11:48:21—2026-10-27060280큐렉소KOSDAQ7,260원-30원-0.41%177,65341,259,790주2995.4억원
fsc-stock-price2026-10-272026-10-28 11:48:21—2026-10-27060260뉴보텍KOSDAQ743원-5원-0.67%45,77013,342,356주99.1억원
fsc-stock-price2026-10-272026-10-28 11:48:21—2026-10-27060250NHN KCPKOSDAQ12,270원130원1.07%146,25140,160,611주4927.7억원
fsc-stock-price2026-10-272026-10-28 11:48:21—2026-10-27060230제이케이시냅스KOSDAQ1,003원50원5.25%227,85019,545,218주196억원
fsc-stock-price2026-10-272026-10-28 11:48:21—2026-10-27060150인선이엔티KOSDAQ2,780원15원0.54%24,08545,563,612주1266.6억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059270해성에어로보틱스KOSDAQ4,370원-110원-2.46%63,36711,165,299주487.9억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059210메타바이오메드KOSDAQ3,660원60원1.67%45,09027,171,445주994.4억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059180엔더블유시KONEX4,105원10원0.24%2505,314,090주218.1억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059120아진엑스텍KOSDAQ6,170원190원3.18%182,11418,310,066주1129.7억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059100아이컴포넌트KOSDAQ7,200원100원1.41%47,4397,070,860주509.1억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27059090미코KOSDAQ21,950원1,750원8.66%365,72533,416,778주7334.9억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058970엠로KOSDAQ13,830원-170원-1.21%8,86612,362,794주1709.7억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058860KTisKOSPI2,465원5원0.20%21,45434,802,000주857.8억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058820CMG제약KOSDAQ4,980원-640원-11.39%124,51214,812,355주737.6억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058730다스코KOSPI2,790원55원2.01%233,71820,251,251주565억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058650세아홀딩스KOSPI120,700원700원0.58%2414,055,236주4894.6억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27058630엠게임KOSDAQ3,580원-55원-1.51%24,79418,772,574주672억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27054930유신KOSDAQ17,650원530원3.10%43,5803,000,000주529.5억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27054800아이디스홀딩스KOSDAQ13,250원140원1.07%1,10710,347,756주1371억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053700삼보모터스KOSDAQ3,680원65원1.80%55,68526,715,757주983.1억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053610프로텍KOSDAQ60,800원3,600원6.29%21,0089,000,000주5472억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053450세코닉스KOSDAQ3,045원55원1.84%29,03514,792,803주450.4억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053300한국정보인증KOSDAQ5,080원70원1.40%143,47539,565,146주2009.9억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053080케이엔솔KOSDAQ7,910원70원0.89%20,66412,999,807주1028.2억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053690한미글로벌KOSPI17,840원500원2.88%63,65410,957,550주1954.8억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053620태양KOSDAQ6,730원-20원-0.30%1,3108,600,000주578.7억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053580웹케시KOSDAQ6,800원-70원-1.02%27,12612,954,436주880.9억원
fsc-stock-price2026-10-272026-10-28 11:48:20—2026-10-27053350이니텍KOSDAQ5,060원100원2.02%70,59922,021,065주1114.2억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053290NE능률KOSDAQ1,307원-26원-1.95%11,90716,526,307주215.9억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053280예스24KOSDAQ2,795원30원1.08%7,61625,000,000주698.7억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053260금강철강KOSDAQ5,720원160원2.88%73,14618,720,000주1070.7억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053160프리엠스KOSDAQ8,210원-160원-1.91%1,0756,000,000주492.6억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053060세동KOSDAQ1,249원2원0.16%16,66817,657,419주220.5억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053050지에스이KOSDAQ1,785원5원0.28%33,34629,987,597주535.2억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27053030바이넥스KOSDAQ6,070원-140원-2.25%75,88032,684,188주1983.9억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27052960태양3CKONEX3,090원-110원-3.44%1,2444,887,078주151억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27052900KX하이텍KOSDAQ1,034원42원4.23%598,82376,668,090주792.7억원
fsc-stock-price2026-10-272026-10-28 11:48:19—2026-10-27052860아이앤씨KOSDAQ6,370원100원1.59%8,72517,866,854주1138.1억원
157,937건 중 20,801–20,850← 이전417 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬