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-price2026-10-142026-10-16 09:31:36—2026-10-14036200유니셈KOSDAQ9,570원-1,160원-10.81%356,62730,664,223주2934.5억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14027710팜스토리KOSDAQ1,094원1원0.09%156,214111,416,600주1218.8억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14027830대성창투KOSDAQ706원6원0.86%33,88454,000,000주381.2억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14027970한국제지KOSPI2,700원0원0.00%12,86138,030,144주1026.8억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14028050삼성E&AKOSPI45,400원50원0.11%1,387,898196,000,000주8.8조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14028080휴맥스홀딩스KOSDAQ5,170원0원0.00%02,427,060주125.4억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14028100동아지질KOSPI19,470원60원0.31%23,04211,222,117주2184.9억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14—삼성물산우BKOSPI201,000원1,000원0.50%4,3711,467,590주2949.8억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14029480광무KOSDAQ1,320원11원0.84%25,89459,719,132주788.2억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14029530신도리코KOSPI37,800원600원1.61%3,4049,715,729주3672.5억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14029780삼성카드KOSPI42,050원-650원-1.52%107,707115,858,891주4.8조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030000제일기획KOSPI19,320원-120원-0.62%254,444115,041,225주2.2조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030190NICE평가정보KOSPI16,830원220원1.32%40,71358,268,741주9806.6억원
fsc-stock-price2026-10-142026-10-16 09:31:35케이티2026-10-14030200KTKOSPI49,900원150원0.30%331,313252,021,685주12.5조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030210다올투자증권KOSPI3,745원-55원-1.45%58,36260,911,106주2281.1억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030520한컴KOSDAQ16,920원-80원-0.47%137,97124,179,744주4091.2억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030530원익홀딩스KOSDAQ24,500원-650원-2.58%698,82877,237,981주1.8조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030610교보증권KOSPI9,050원-150원-1.63%65,655113,962,961주1조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030720동원수산KOSPI4,870원190원4.06%29,0014,653,805주226.6억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14030960양지사KOSDAQ4,750원-20원-0.42%123,21915,980,000주759억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031210서울보증보험KOSPI42,300원-600원-1.40%37,40169,821,598주2.9조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031310아이즈비전KOSDAQ911원-16원-1.73%40,58129,746,651주270.9억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031330에스에이엠티KOSDAQ7,840원-70원-0.88%358,53099,995,067주7839.6억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031430신세계인터내셔날KOSPI11,120원270원2.49%106,01934,986,000주3890.4억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031510오스템KOSDAQ1,122원7원0.63%23,20228,000,000주314.1억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031820아이티센씨티에스KOSPI5,580원20원0.36%16,77512,105,146주675.4억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14031980피에스케이홀딩스KOSDAQ209,000원-7,000원-3.24%427,86421,562,395주4.5조원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14032190다우데이타KOSDAQ17,950원0원0.00%52,58138,300,000주6874.8억원
fsc-stock-price2026-10-142026-10-16 09:31:35—2026-10-14032280삼일KOSDAQ1,283원-30원-2.28%4,00716,213,590주208억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032560황금에스티KOSPI5,510원40원0.73%22,52617,000,000주936.7억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032580피델릭스KOSDAQ6,020원-510원-7.81%642,07133,132,064주1994.5억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032640LG유플러스KOSPI14,700원-80원-0.54%700,204424,427,732주6.2조원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032685소프트센우KOSDAQ6,010원200원3.44%1,97371,362주4.2억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032750삼진KOSDAQ2,840원-10원-0.35%17,4819,031,122주256.4억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032790엠젠솔루션KOSDAQ1,259원52원4.31%94,89827,144,234주341.7억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032800판타지오KOSDAQ1,476원6원0.41%10,13015,107,024주222.9억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032820우리기술KOSDAQ10,510원-70원-0.66%1,566,622172,784,612주1.8조원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033050제이엠아이KOSDAQ774원23원3.06%27,61431,839,328주246.4억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033100제룡전기KOSDAQ44,150원300원0.68%72,49216,062,409주7091.5억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033130디지틀조선KOSDAQ1,721원2원0.12%7,53437,115,267주638.7억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033170시그네틱스KOSDAQ3,225원-150원-4.44%106,89717,145,663주552.9억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033230인성정보KOSDAQ1,010원37원3.80%129,28050,515,380주510.2억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033250체시스KOSPI3,870원-50원-1.28%6,0506,400,000주247.6억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033290로젠KOSDAQ1,608원31원1.97%113,75256,156,301주902.9억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033340좋은사람들KOSDAQ2,635원235원9.79%5,567,07619,390,111주510.9억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033530SJG세종KOSPI6,620원30원0.46%38,99827,052,299주1790.8억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033560블루콤KOSDAQ5,730원-230원-3.86%42,91617,100,000주979.8억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14033310엠투엔KOSDAQ1,351원-8원-0.59%34,69239,972,456주540억원
152,185건 중 116,901–116,950← 이전2339 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬