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 11:48:38—2026-10-29282620기도산업KOSDAQ10,790원290원2.76%52,1985,860,707주632.3억원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29282330BGF리테일KOSPI127,800원1,800원1.43%43,09217,283,906주2.2조원
fsc-stock-price2026-10-292026-10-30 11:48:38—2026-10-29281820케이씨텍KOSPI97,500원2,000원2.09%230,83319,798,661주1.9조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29281740레이크머티리얼즈KOSDAQ10,990원-370원-3.26%372,58065,730,548주7223.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29280360롯데웰푸드KOSPI117,600원800원0.68%11,6659,204,574주1조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29279600미디어젠KOSDAQ3,965원15원0.38%5134,684,781주185.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29279570케이뱅크KOSPI5,090원-110원-2.12%661,831405,695,151주2조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29278990EMBKONEX3,100원300원10.71%128,064,777주250억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29278650HLB바이오스텝KOSDAQ5,250원-660원-11.17%569,88717,432,396주915.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29278470에이피알KOSPI282,500원-6,500원-2.25%183,82537,438,155주10.5조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29278280천보KOSDAQ31,000원-1,200원-3.73%29,03312,253,025주3798.4억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29277880티에스아이KOSDAQ3,190원-165원-4.92%37,66119,843,212주632.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29277810레인보우로보틱스KOSDAQ378,000원-26,500원-6.55%91,30219,399,858주7.3조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29277410인산가KOSDAQ4,920원-120원-2.38%5,2683,841,150주188.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29277070린드먼아시아KOSDAQ3,345원75원2.29%8,18913,692,000주457.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29276730한울앤제주KOSDAQ875원118원15.59%5,722,95523,607,980주206.5억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29276240엘리비젼KONEX620원-80원-11.43%69112,313,138주76.3억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29276040스코넥KOSDAQ327원0원0.00%021,630,335주70.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29275630에스에스알KOSDAQ3,000원10원0.33%3,0507,155,981주214.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29274400이노시뮬레이션KOSDAQ2,045원-5원-0.24%3,5469,086,493주185.8억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29274090켄코아에어로스페이스KOSDAQ9,820원-290원-2.87%334,75213,774,207주1352.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29273640와이엠텍KOSDAQ5,160원-230원-4.27%14,65110,966,000주565.8억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29273060와이즈버즈KOSDAQ3,245원-195원-5.67%32,9559,828,856주318.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29272550삼양패키징KOSPI9,470원-210원-2.17%26,17015,068,406주1426.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29272450진에어KOSPI5,410원-70원-1.28%40,97552,200,000주2824억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29272290이녹스첨단소재KOSDAQ17,570원-560원-3.09%96,37919,937,509주3503억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29272210한화시스템KOSPI64,600원-1,600원-2.42%671,207188,919,389주12.2조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29272110케이엔제이KOSDAQ27,950원50원0.18%94,6298,025,395주2243억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29271980제일약품KOSPI8,830원0원0.00%5,18014,704,872주1298.4억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29271940일진하이솔루스KOSPI10,070원-630원-5.89%49,54136,313,190주3656.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29271830팸텍KOSDAQ933원-37원-3.81%77,84229,490,202주275.1억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29271560오리온KOSPI112,900원1,400원1.26%63,96639,528,788주4.4조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29270870뉴트리KOSDAQ3,675원40원1.10%2,4098,994,846주330.5억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267850아시아나IDTKOSPI8,950원-110원-1.21%12,72011,100,000주993.4억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267790배럴KOSDAQ2,825원20원0.71%3,5347,689,309주217.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267320나인테크KOSDAQ2,380원-125원-4.99%437,94357,415,295주1366.4억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267290경동도시가스KOSPI20,750원200원0.97%1,0765,895,406주1223.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267270HD건설기계KOSPI78,200원-2,700원-3.34%373,37447,497,386주3.7조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267260HD현대일렉트릭KOSPI440,500원-22,000원-4.76%176,35136,047,135주15.8조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267250HD현대KOSPI140,400원-4,700원-3.24%276,90378,993,085주11조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266690덕산넵코어스KOSDAQ7,760원-970원-11.11%701,68118,986,889주1473.3억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266470바이오인프라생명과학KONEX99원0원0.00%2,13127,866,019주27.5억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265740엔에프씨KOSDAQ6,730원-160원-2.32%149,65017,863,600주1202.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265560영화테크KOSDAQ5,900원160원2.79%1,624,47410,690,180주630.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265520AP시스템KOSDAQ17,480원-540원-3.00%44,18615,050,821주2630.8억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29—크라운제과우KOSPI7,100원-120원-1.66%234773,560주54.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29264900크라운제과KOSPI7,070원-140원-1.94%3,88212,523,850주885.4억원
152,185건 중 9,001–9,050← 이전181 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬