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-price2026-10-192026-10-21 09:49:18—2026-10-19003920남양유업KOSPI40,400원100원0.25%3,7645,673,447주2292억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003925남양유업우KOSPI28,550원50원0.18%2,1431,891,149주539.9억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003960사조대림KOSPI26,400원-200원-0.75%8429,164,467주2419.4억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—매드업KOSDAQ6,590원-110원-1.64%220,99118,807,400주1239.4억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004000롯데정밀화학KOSPI41,100원550원1.36%41,19025,800,000주1조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004250NPCKOSPI2,865원-10원-0.35%9,43936,720,000주1052억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004255NPC우KOSPI1,862원8원0.43%5,1215,280,000주98.3억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004370농심KOSPI411,500원1,500원0.37%35,5616,082,642주2.5조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004410서울식품KOSPI1,259원9원0.72%101,50339,455,013주496.7억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004415서울식품우KOSPI3,800원0원0.00%0222,450주8.4억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004430송원산업KOSPI11,130원-100원-0.89%134,52524,000,000주2671.2억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004440삼일씨엔에스KOSPI5,230원50원0.97%10,76412,731,947주665.8억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004450삼화왕관KOSPI27,500원-1,150원-4.01%1922,154,379주592.4억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004490세방전지KOSPI65,100원4,800원7.96%111,62213,860,000주9022.8억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19—삼성스팩10호KOSDAQ1,996원-1원-0.05%5,5277,520,000주150억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004540깨끗한나라KOSPI1,195원-5원-0.42%35,54437,240,693주445억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005070코스모신소재KOSPI44,950원3,650원8.84%151,56033,214,571주1.4조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005090SGC에너지KOSPI40,200원-100원-0.25%48,20814,409,333주5792.5억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005710대원산업KOSDAQ10,370원-10원-0.10%14,12320,037,600주2077.8억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005750대림바스KOSPI4,295원35원0.82%49,56516,592,240주712.6억원
fsc-stock-price2026-10-192026-10-21 09:49:25—2026-10-19024830세원물산KOSDAQ8,100원10원0.12%1,7718,350,000주676.3억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19029460케이씨KOSPI37,600원-1,300원-3.34%38,90611,020,535주4143.7억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19030720동원수산KOSPI5,180원40원0.78%15,2034,653,805주241억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031210서울보증보험KOSPI42,950원550원1.30%49,62869,821,598주2.9조원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031310아이즈비전KOSDAQ940원40원4.44%40,02629,746,651주279.6억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031330에스에이엠티KOSDAQ7,230원-150원-2.03%451,22999,995,067주7229.6억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031430신세계인터내셔날KOSPI11,460원460원4.18%86,74834,986,000주4009.3억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031510오스템KOSDAQ1,157원19원1.67%105,62328,000,000주323.9억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031820아이티센씨티에스KOSPI5,410원30원0.56%29,06412,105,146주654.8억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19031980피에스케이홀딩스KOSDAQ193,200원-5,800원-2.91%202,16021,562,395주4.1조원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19032080아즈텍WBKOSDAQ1,747원37원2.16%8,10810,745,514주187.7억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19032280삼일KOSDAQ1,249원2원0.16%4,53616,213,590주202.5억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19032350롯데관광개발KOSPI10,660원0원0.00%104,56679,725,458주8498.7억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19032540TJ미디어KOSDAQ3,795원5원0.13%1,57020,897,413주793억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19032580피델릭스KOSDAQ5,980원150원2.57%787,59633,132,064주1981.2억원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032640LG유플러스KOSPI15,790원280원1.81%1,074,454424,427,732주6.7조원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032685소프트센우KOSDAQ7,150원300원4.38%46,08971,362주5.1억원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032790엠젠솔루션KOSDAQ1,164원-31원-2.59%26,18027,144,234주315.9억원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032820우리기술KOSDAQ10,400원250원2.46%1,629,383172,784,612주1.7조원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032850비트컴퓨터KOSDAQ3,955원45원1.15%12,23416,623,293주657.4억원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19032960동일기연KOSDAQ2,725원5원0.18%10,83517,592,975주479.4억원
fsc-stock-price2026-10-192026-10-21 09:49:27—2026-10-19033050제이엠아이KOSDAQ779원0원0.00%031,839,328주248억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025550한국선재KOSDAQ2,350원30원1.29%65,06825,514,004주599.5억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025560미래산업KOSPI6,750원-50원-0.74%184,19527,778,678주1875억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025620차AI헬스케어KOSPI5,400원90원1.69%3,46918,203,973주983억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025750한솔홈데코KOSPI1,799원8원0.45%14,30516,113,029주289.8억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025820이구산업KOSPI4,000원80원2.04%77,99533,442,000주1337.6억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025860남해화학KOSPI5,890원0원0.00%94,59149,678,843주2926억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
152,185건 중 122,101–122,150← 이전2443 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬