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-price2026-10-022026-10-07 05:03:44—2026-10-02000670영풍KOSPI40,550원-50원-0.12%20,25618,410,683주7465.5억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000680LS네트웍스KOSPI2,960원-10원-0.34%84,45178,803,016주2332.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000760이화산업KOSPI12,190원-220원-1.77%3252,800,000주341.3억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000890보해양조KOSPI1,327원16원1.22%93,25927,624,025주366.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—에스엔시스KOSDAQ23,750원300원1.28%9,6949,436,564주2241.1억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—에임드바이오KOSDAQ24,800원-650원-2.55%106,64665,137,661주1.6조원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02424960스마트레이더시스템KOSDAQ3,890원100원2.64%22,60716,485,110주641.2억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02424980마이크로투나노KOSDAQ10,490원620원6.28%91,0605,918,890주620.8억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02425040티이엠씨KOSDAQ14,890원-10원-0.07%793,33621,922,898주3264.3억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02425420티에프이KOSDAQ71,600원-2,600원-3.50%123,72812,347,181주8840.5억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02429270시지트로닉스KOSDAQ3,595원75원2.13%112,2237,190,131주258.4억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02430690한싹KOSDAQ3,095원175원5.99%207,12310,895,304주337.2억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02431190케이쓰리아이KOSDAQ4,590원10원0.22%49,3087,486,442주343.6억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02432320KB스타리츠KOSPI1,644원9원0.55%215,268150,764,285주2478.5억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02432430와이랩KOSDAQ2,065원35원1.72%30,42216,508,320주340.8억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02432470케이엔에스KOSDAQ10,320원-30원-0.29%132,8218,771,556주905.2억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02432720퀄리타스반도체KOSDAQ12,100원150원1.26%264,85414,187,572주1716.6억원
fsc-stock-price2026-10-022026-10-07 05:04:12—2026-10-02432980엠에프씨KOSDAQ2,610원30원1.16%16,6598,591,742주224.2억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02434190탈로스KONEX2,695원-5원-0.19%1437,369,434주198.6억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02434480모니터랩KOSDAQ2,895원95원3.39%102,94212,310,300주356.3억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02435570에르코스KOSDAQ6,960원-80원-1.14%4,7237,616,983주530.1억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02437730삼현KOSDAQ51,800원500원0.97%307,55131,707,567주1.6조원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02438700버넥트KOSDAQ1,819원11원0.61%15,81011,144,890주202.7억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02439090마녀공장KOSDAQ15,120원0원0.00%270,61416,393,260주2478.6억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02439260대한조선KOSPI45,850원-100원-0.22%19,77238,088,730주1.7조원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02439580블루엠텍KOSDAQ2,975원30원1.02%528,35933,846,547주1006.9억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02439960코스모로보틱스KOSDAQ7,930원-720원-8.32%6,227,47132,450,626주2573.3억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02440110파두KOSDAQ85,900원-3,800원-4.24%654,71950,111,027주4.3조원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02440290HB인베스트먼트KOSDAQ1,725원8원0.47%5,57227,506,430주474.4억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02440320오픈놀KOSDAQ2,075원5원0.24%16,6059,980,000주207억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02441270파인엠텍KOSDAQ9,400원-10원-0.11%385,01342,292,525주3975.4억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02443060HD현대마린솔루션KOSPI233,500원-3,500원-1.48%61,95644,833,460주10.4조원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02443250레뷰코퍼레이션KOSDAQ5,150원-10원-0.19%3,47810,809,817주556.7억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02443670에스피소프트KOSDAQ4,680원-90원-1.89%372,40924,010,564주1123.6억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02444530심플랫폼KOSDAQ4,750원-25원-0.52%2,7406,431,786주305.5억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02445090에이직랜드KOSDAQ22,500원-200원-0.88%29,91210,925,658주2458.2억원
fsc-stock-price2026-10-022026-10-07 05:04:13—2026-10-02445180퓨릿KOSDAQ10,040원-60원-0.59%117,39717,189,188주1725.7억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000070삼양홀딩스KOSPI57,500원-100원-0.17%22,0827,763,191주4463.8억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000080하이트진로KOSPI14,770원0원0.00%31,11270,133,611주1조원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000087하이트진로2우BKOSPI12,400원50원0.40%4051,130,138주140.1억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000155두산우KOSPI452,500원-14,000원-3.00%13,8203,996,462주1.8조원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000370한화손해보험KOSPI7,330원50원0.69%270,030116,738,915주8556.9억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000390SP삼화KOSPI7,030원-60원-0.85%27,72427,203,469주1912.4억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000400롯데손해보험KOSPI2,205원85원4.01%1,055,714310,336,320주6842.9억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02—디비금융제14호스팩KOSDAQ2,005원0원0.00%5,2505,315,000주106.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—아크릴KOSDAQ18,480원-310원-1.65%66,2798,030,324주1484억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—인벤테라KOSDAQ9,760원-1,020원-9.46%244,9457,865,714주767.6억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000810삼성화재KOSPI626,000원0원0.00%41,61344,647,473주27.9조원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000815삼성화재우KOSPI390,500원-500원-0.13%8,5873,007,020주1.1조원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000850화천기공KOSPI37,250원-200원-0.53%1,5482,200,000주819.5억원
129,206건 중 100,451–100,500← 이전2010 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬