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-price2026-10-072026-10-09 05:04:02—2026-10-07123690한국화장품KOSPI6,590원210원3.29%385,23416,068,000주1058.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07123700SJMKOSPI3,260원-25원-0.76%16,63715,604,898주508.7억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07123750알톤KOSDAQ1,733원2원0.12%7,80113,819,259주239.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07123840뉴온KOSDAQ1,660원-169원-9.24%7,18515,553,050주258.1억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07123860아나패스KOSDAQ12,730원-160원-1.24%6,67412,123,415주1543.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07123890한국자산신탁KOSPI2,415원-5원-0.21%64,347122,373,926주2955.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07124500아이티센글로벌KOSDAQ27,950원-2,000원-6.68%216,90723,204,527주6485.6억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07124560태웅로직스KOSDAQ1,981원11원0.56%10,50738,720,811주767억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07125020티씨머티리얼즈KOSDAQ6,140원-70원-1.13%1,594,58835,038,550주2151.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07125210아모그린텍KOSDAQ6,380원-380원-5.62%157,62616,496,790주1052.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07125490한라캐스트KOSDAQ12,900원-840원-6.11%1,089,55636,502,352주4708.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126340비나텍KOSDAQ94,700원700원0.74%103,1437,180,414주6799.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126560현대퓨처넷KOSPI3,375원-5원-0.15%26,289109,201,040주3685.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126600BGF에코머티리얼즈KOSDAQ3,280원75원2.34%3,178,64862,766,899주2058.7억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126640화신정공KOSDAQ3,785원-125원-3.20%452,28435,055,910주1326.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126700하이비젼시스템KOSDAQ12,430원180원1.47%98,24414,942,112주1857.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126720수산인더스트리KOSPI21,750원400원1.87%20,37914,286,000주3107.2억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126730코칩KOSDAQ25,000원-450원-1.77%298,2088,770,126주2192.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07126880제이엔케이글로벌KOSDAQ2,750원45원1.66%16,75823,168,123주637.1억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07127120제이에스링크KOSDAQ27,850원-2,100원-7.01%173,36437,292,957주1조원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07127710아시아경제KOSDAQ1,420원7원0.50%109,03944,049,210주625.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07127980화인써키트KOSDAQ2,935원10원0.34%14,02311,840,684주347.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07128540에코캡KOSDAQ1,107원21원1.93%38,40426,690,460주295.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07128660피제이메탈KOSDAQ2,870원-30원-1.03%69,11024,803,369주711.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07128820대성산업KOSPI5,000원780원18.48%6,992,81645,235,478주2261.7억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07128940한미약품KOSPI534,000원11,000원2.10%191,95512,810,991주6.8조원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07129260인터지스KOSPI1,899원0원0.00%12,31629,747,874주564.9억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07129890앱코KOSDAQ950원-3원-0.31%76,75645,545,602주432.6억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07129920대성하이텍KOSDAQ7,140원-120원-1.65%157,18316,248,696주1160.1억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07130500GH신소재KOSDAQ1,949원43원2.26%32,29314,545,052주283.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07130580나이스디앤비KOSDAQ6,850원-100원-1.44%11,76415,400,000주1054.9억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07130660한전산업KOSPI12,150원-240원-1.94%171,98632,600,000주3960.9억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07130740티피씨글로벌KOSDAQ1,817원-6원-0.33%7,56411,276,679주204.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131030옵투스제약KOSDAQ6,420원-170원-2.58%103,13917,646,590주1132.9억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131090시큐브KOSDAQ4,360원-5원-0.11%22,6997,658,221주333.8억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131100티엔엔터테인먼트KOSDAQ3,550원90원2.60%33,5896,449,344주228.9억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131180딜리KOSDAQ4,150원-15원-0.36%4,8575,870,000주243.6억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131220대한과학KOSDAQ3,750원-50원-1.32%6,9917,454,490주279.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131290티에스이KOSDAQ316,000원2,500원0.80%259,20711,061,429주3.4조원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131370알서포트KOSDAQ1,512원4원0.27%69,17053,267,083주805.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131400이브이첨단소재KOSDAQ7,960원-540원-6.35%203,1595,959,188주474.3억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131760파인텍KOSDAQ1,285원1원0.08%70,1348,686,316주111.6억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07131970두산테스나KOSDAQ109,100원-10,900원-9.08%435,05019,327,238주2.1조원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07133750메가엠디KOSDAQ1,381원30원2.22%14,51523,407,077주323.2억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07133820화인베스틸KOSPI966원-14원-1.43%16,28037,114,502주358.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07134060이퓨쳐KOSDAQ5,380원0원0.00%5,0824,769,250주256.5억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07134380미원화학KOSPI10,260원-70원-0.68%67921,992,680주2256.4억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07134580탑코미디어KOSDAQ2,370원-135원-5.39%639,69649,294,149주1168.2억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07134790시디즈KOSPI18,560원10원0.05%3542,000,000주371.2억원
fsc-stock-price2026-10-072026-10-09 05:04:02—2026-10-07136150원일티엔아이KOSDAQ12,900원-1,200원-8.51%103,9038,381,030주1081.1억원
134,947건 중 103,801–103,850← 이전2077 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬