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-price2026-10-152026-10-17 09:31:48—2026-10-15031210서울보증보험KOSPI41,950원-350원-0.83%55,12469,821,598주2.9조원
fsc-stock-price2026-10-152026-10-17 09:31:48—2026-10-15031330에스에이엠티KOSDAQ7,210원-630원-8.04%763,39499,995,067주7209.6억원
fsc-stock-price2026-10-152026-10-17 09:31:48—2026-10-15031510오스템KOSDAQ1,135원13원1.16%142,16328,000,000주317.8억원
fsc-stock-price2026-10-152026-10-17 09:31:48—2026-10-15031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-152026-10-17 09:31:45—2026-10-15021880메이슨캐피탈KOSDAQ1,144원-1원-0.09%22,10821,218,440주242.7억원
fsc-stock-price2026-10-152026-10-17 09:31:45—2026-10-15—한화머시너리앤서비스홀딩스KOSPI7,480원20원0.27%2,266,25484,515,535주6321.7억원
fsc-stock-price2026-10-152026-10-17 09:31:45—2026-10-15022100포스코DXKOSPI19,330원-1,420원-6.84%314,395152,034,729주2.9조원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038110에코플라스틱KOSDAQ1,874원-86원-4.39%244,77941,169,370주771.5억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038390레드캡투어KOSDAQ9,850원-70원-0.71%22,93316,720,822주1647억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038500삼표시멘트KOSDAQ6,060원-780원-11.40%3,331,439107,916,306주6539.7억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038540상상인KOSDAQ1,868원-45원-2.35%60,93155,328,313주1033.5억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038680에스넷KOSDAQ3,615원-255원-6.59%89,57519,912,642주719.8억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038870에코심플렉스KOSDAQ2,045원-115원-5.32%17,26614,014,949주286.6억원
fsc-stock-price2026-10-152026-10-17 09:31:52—2026-10-15038950파인디지털KOSDAQ2,780원-5원-0.18%76810,210,765주283.8억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15041930SY동아KOSDAQ4,480원-305원-6.37%45,96515,200,000주680.9억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042000카페24KOSDAQ15,740원-1,560원-9.02%211,22224,178,169주3805.6억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042110에스씨디KOSDAQ994원-26원-2.55%152,07848,329,564주480.3억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042420네오위즈홀딩스KOSDAQ19,630원-520원-2.58%8,7428,142,283주1598.3억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042510라온시큐어KOSDAQ20,750원2,550원14.01%13,501,61511,105,828주2304.4억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042600새로닉스KOSDAQ10,730원-1,120원-9.45%26,84212,423,574주1333억원
fsc-stock-price2026-10-152026-10-17 09:31:53—2026-10-15042700한미반도체KOSPI192,200원-25,300원-11.63%1,311,25795,312,200주18.3조원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043100알파AIKOSDAQ520원0원0.00%020,110,080주104.5억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043200파루KOSDAQ1,241원-106원-7.87%244,09720,902,157주259.3억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043340에쎈테크KOSDAQ591원0원0.00%047,500,000주280.7억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043370피에이치에이KOSDAQ10,490원-370원-3.41%7,13621,000,000주2202.9억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043610KT지니뮤직KOSDAQ1,055원0원0.00%058,115,438주613.1억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15043710코스리거글로벌KOSDAQ2,880원-165원-5.42%12,86517,312,502주498.6억원
fsc-stock-price2026-10-152026-10-17 09:31:54—2026-10-15044180KDKOSDAQ205원0원0.00%026,717,799주54.7억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023450동남합성KOSPI30,550원-650원-2.08%1713,500,000주1069.2억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023530롯데쇼핑KOSPI82,400원-7,400원-8.24%610,31528,288,755주2.3조원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023590다우기술KOSPI34,150원-1,050원-2.98%75,76843,287,312주1.4조원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023600삼보판지KOSDAQ8,680원-230원-2.58%15,04016,008,300주1389.5억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023760한국캐피탈KOSDAQ1,360원-14원-1.02%69,779157,804,788주2146.1억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023770플레이위드KOSDAQ2,740원60원2.24%38,4588,946,495주245.1억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023790동일스틸럭스KOSDAQ1,386원-82원-5.59%354,04913,069,808주181.1억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023800인지컨트롤스KOSPI4,780원-80원-1.65%70,01415,809,197주755.6억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023810인팩KOSPI5,070원-190원-3.61%11,61710,000,000주507억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023900풍국주정KOSDAQ6,890원-110원-1.57%6,84212,600,000주868.1억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023910대한약품KOSDAQ25,550원-400원-1.54%5,6556,000,000주1533억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15023960에쓰씨엔지니어링KOSPI964원-17원-1.73%42,81638,035,973주366.6억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024060흥구석유KOSDAQ11,370원-440원-3.73%674,62415,000,000주1705.5억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024070WISCOMKOSPI1,820원9원0.50%7,32515,326,438주278.9억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024090디씨엠KOSPI12,360원-260원-2.06%25,57711,400,000주1409억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024110기업은행KOSPI19,740원30원0.15%1,281,647797,425,869주15.7조원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024120KB오토시스KOSDAQ3,065원15원0.49%12,88111,500,000주352.4억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024720콜마홀딩스KOSPI8,720원-280원-3.11%25,23234,296,259주2990.6억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024740한일단조KOSDAQ2,045원-60원-2.85%108,69032,897,049주672.7억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024800유성티엔에스KOSDAQ4,200원-190원-4.33%22,41535,225,370주1479.4억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024830세원물산KOSDAQ8,600원580원7.23%1,6418,350,000주718.1억원
fsc-stock-price2026-10-152026-10-17 09:31:46—2026-10-15024840KBI메탈KOSDAQ4,670원-570원-10.88%1,512,26743,466,367주2029.8억원
152,185건 중 119,101–119,150← 이전2383 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬