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-price2026-10-062026-10-08 05:03:50—2026-10-06012750에스원KOSPI84,700원1,600원1.93%54,06837,999,178주3.2조원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06012800대창KOSPI1,191원-9원-0.75%263,88891,140,499주1085.4억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—신한제18호스팩KOSDAQ1,971원1원0.05%16,5355,620,000주110.7억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013030하이록코리아KOSDAQ35,650원-650원-1.79%12,84311,768,144주4195.3억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013870지엠비코리아KOSPI3,780원-40원-1.05%19,44219,072,280주720.9억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013890지누스KOSPI6,820원-70원-1.02%9,63221,925,813주1495.3억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013990아가방컴퍼니KOSDAQ5,300원120원2.32%169,48732,887,536주1743억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014100메디앙스KOSDAQ1,517원0원0.00%47,52911,800,000주179억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014130한익스프레스KOSPI2,795원80원2.95%50,77911,817,883주330.3억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014160대영포장KOSPI655원0원0.00%0108,394,549주709.9억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014190원익큐브KOSDAQ1,288원-40원-3.01%89,02535,395,071주455.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014280금강공업KOSPI4,565원-65원-1.40%182,36029,329,357주1338.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014285금강공업우KOSPI5,460원-140원-2.50%1,031589,875주32.2억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014440영보화학KOSPI4,670원5원0.11%4,29920,000,000주934억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014470부방KOSDAQ1,071원-4원-0.37%53,30157,049,640주611억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014530극동유화KOSPI3,375원-10원-0.30%73,56434,869,420주1176.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014570고려제약KOSDAQ3,265원-10원-0.31%7,34711,000,000주359.1억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014970삼륭물산KOSDAQ4,405원-55원-1.23%11,93614,825,000주653억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015260에이엔피KOSPI164원-38원-18.81%2,687,77947,116,894주77.2억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015710코콤KOSDAQ2,920원-30원-1.02%11,50717,530,500주511.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50한국전력공사2026-10-06015760한국전력KOSPI30,300원250원0.83%911,565641,964,077주19.4조원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015890태경산업KOSPI4,795원10원0.21%14,29929,228,750주1401.5억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013000세우글로벌KOSPI1,198원7원0.59%173,05028,705,031주343.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—신한제17호스팩KOSDAQ1,970원1원0.05%2,4055,340,000주105.1억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—엔에이치스팩33호KOSDAQ1,996원0원0.00%10,2077,700,000주153.6억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013120동원개발KOSDAQ2,090원-30원-1.42%77,79290,808,100주1897.8억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—키움히어로제2호스팩KOSDAQ1,966원5원0.25%35,5636,310,000주124억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013310아진산업KOSDAQ2,335원15원0.65%96,55838,806,582주906.1억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—대신밸런스제20호스팩KOSDAQ1,981원8원0.41%89,4276,740,000주133.5억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013570디와이KOSPI4,190원0원0.00%19,78326,319,633주1102.7억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013700까뮤이앤씨KOSPI1,530원-39원-2.49%210,84759,750,830주914.1억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013810스페코KOSDAQ1,526원-19원-1.23%30,21614,655,470주223.6억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014580태경비케이KOSPI3,950원50원1.28%89,19327,583,100주1089.5억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014620성광벤드KOSDAQ30,000원-450원-1.48%148,22726,557,364주7967.2억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014680한솔케미칼KOSPI277,500원3,500원1.28%58,02210,794,036주2.9조원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014710사조씨푸드KOSPI9,950원260원2.68%2,67317,218,543주1713.2억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014790HL D&IKOSPI2,485원-15원-0.60%30,68637,858,601주940.7억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014820동원시스템즈KOSPI22,100원800원3.76%13,90328,991,282주6407억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014825동원시스템즈우KOSPI13,830원140원1.02%2264,111주36.5억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014830유니드KOSPI60,900원400원0.66%10,0366,767,600주4121.4억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014910성문전자KOSPI1,983원-17원-0.85%168,59521,857,257주433.4억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015590DKMEKOSPI2,315원-80원-3.34%126,27253,396,308주1236.1억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—해치텍KOSDAQ11,920원0원0.00%153,0245,487,150주654억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06—에이치엘지노믹스KOSDAQ8,300원240원2.98%59,8477,782,161주645.9억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015750성우하이텍KOSDAQ6,000원80원1.35%191,86680,000,000주4800억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06015860일진홀딩스KOSPI7,250원-120원-1.63%104,43549,347,483주3577.6억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06013720청보KOSDAQ2,145원-15원-0.69%15,74512,165,628주260.9억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014915성문전자우KOSPI5,000원-170원-3.29%2,117600,000주30억원
fsc-stock-price2026-10-062026-10-08 05:03:50—2026-10-06014940오리엔탈정공KOSDAQ4,565원-25원-0.54%83,28445,573,661주2080.4억원
129,206건 중 100,601–100,650← 이전2013 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬