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 05:03:56—2026-10-07056190SFAKOSDAQ31,050원-750원-2.36%146,08535,908,760주1.1조원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07056700신화인터텍KOSDAQ1,410원-3원-0.21%38,78829,135,091주410.8억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07057030YBM넷KOSDAQ2,085원-15원-0.71%8,35316,312,697주340.1억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07057680티사이언티픽KOSDAQ1,611원-60원-3.59%28,92415,792,909주254.4억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058400KNNKOSDAQ5,880원-20원-0.34%2,57313,242,972주778.6억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058430포스코스틸리온KOSPI4,470원-160원-3.46%230,47160,000,000주2682억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058450한주에이알티KOSDAQ599원26원4.54%243,4165,397,972주32.3억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058470리노공업KOSDAQ85,200원-1,700원-1.96%1,083,55076,211,850주6.4조원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058610에스피지KOSDAQ99,900원-6,400원-6.02%202,23822,177,360주2.2조원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058630엠게임KOSDAQ3,980원25원0.63%14,85018,772,574주747.1억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058650세아홀딩스KOSPI126,300원-2,500원-1.94%1,1354,055,236주5121.7억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058730다스코KOSPI3,140원-55원-1.72%176,38520,251,251주635.8억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058820CMG제약KOSDAQ562원0원0.00%0148,123,556주832.4억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058850KTcsKOSPI2,205원5원0.23%46,50241,404,450주912.9억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058860KTisKOSPI2,625원25원0.96%78,30534,802,000주913.5억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07056730CNT85KOSDAQ1,350원126원10.29%138,25414,822,237주200.1억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07057540옴니시스템KOSDAQ602원0원0.00%059,394,268주357.5억원
fsc-stock-price2026-10-072026-10-09 05:03:56—2026-10-07058110멕아이씨에스KOSDAQ1,690원130원8.33%731,74316,050,530주271.2억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069540빛과전자KOSDAQ5,210원200원3.99%47,620,986112,691,897주5871.2억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069620대웅제약KOSPI110,400원1,100원1.01%10,06111,586,575주1.2조원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069640한세엠케이KOSPI1,419원29원2.09%25,00021,735,481주308.4억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069730DSR제강KOSPI5,410원-30원-0.55%21,80714,400,000주779억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069920엑시온그룹KOSDAQ1,399원-1원-0.07%281,58624,119,218주337.4억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07069960현대백화점KOSPI86,800원-1,000원-1.14%101,60721,564,912주1.8조원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07070300퀀텀레일KOSDAQ661원79원13.57%9,573,91135,524,729주234.8억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07070590인티큐브KOSDAQ2,130원5원0.24%7,25413,879,521주295.6억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07070960모나용평KOSPI1,918원-78원-3.91%68,57148,133,333주923.1억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071050한국금융지주KOSPI174,400원-3,600원-2.02%137,86955,725,992주9.7조원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071055한국금융지주우KOSPI140,000원-1,400원-0.99%10,8495,858,251주8201.5억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071090하이스틸KOSPI3,455원-55원-1.57%396,07320,191,471주697.6억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071200인피니트헬스케어KOSDAQ11,430원-490원-4.11%124,20824,396,458주2788.5억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071280로체시스템즈KOSDAQ9,100원20원0.22%134,30415,296,603주1391.9억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071320지역난방공사KOSPI79,000원200원0.25%8,61311,578,744주9147.2억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071670에이테크솔루션KOSDAQ5,500원40원0.73%16,25110,000,000주550억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071840롯데하이마트KOSPI5,910원-10원-0.17%10,91923,607,712주1395.2억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071850캐스텍코리아KOSDAQ1,218원-6원-0.49%42624,260,938주295.4억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071950코아스KOSPI1,458원-68원-4.46%135,56814,459,195주210.8억원
fsc-stock-price2026-10-072026-10-09 05:03:57—2026-10-07071970HD현대마린엔진KOSPI45,000원-2,100원-4.46%231,11933,921,495주1.5조원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07217950파마리서치바이오KONEX29,850원500원1.70%1874,183,240주1248.6억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07218150미래생명자원KOSDAQ1,893원-14원-0.73%61,22920,415,802주386.4억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07218410RFHICKOSDAQ58,900원-3,500원-5.61%436,86826,575,442주1.5조원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07219130타이거일렉KOSDAQ98,000원5,800원6.29%125,5006,314,290주6188억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07219420링크제니시스KOSDAQ3,175원-75원-2.31%26,23811,469,507주364.1억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07219550디와이디KOSDAQ1,197원-3원-0.25%11,76341,379,210주495.3억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07219750한국비티비KOSDAQ1,809원87원5.05%13,57413,085,377주236.7억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07220100퓨쳐켐KOSDAQ7,050원-230원-3.16%65,67625,817,250주1820.1억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07220180폴라리스AI핸디KOSDAQ1,352원7원0.52%5,98623,930,842주323.5억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07220260켐트로스KOSDAQ4,685원-135원-2.80%156,03732,072,055주1502.5억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07221800지구홀딩스KOSDAQ3,830원15원0.39%25,17416,318,851주625억원
fsc-stock-price2026-10-072026-10-09 05:04:05—2026-10-07221840하이즈항공KOSDAQ2,085원10원0.48%58,97518,700,561주389.9억원
137,819건 중 105,151–105,200← 이전2104 / 2757 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬