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-price2026-10-222026-10-24 11:48:11—2026-10-22019570GMI벤처KOSDAQ2,735원-40원-1.44%9,17910,703,281주292.7억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019660글로본KOSDAQ1,377원0원0.00%30,67213,944,333주192억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019680대교KOSPI1,495원-4원-0.27%16,45640,233,850주601.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016670디모아KOSDAQ2,525원-35원-1.37%5,57310,194,234주257.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016710대성홀딩스KOSPI6,780원-20원-0.29%5,71516,089,459주1090.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016740두올KOSPI4,015원35원0.88%31,06528,674,024주1151.2억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016800퍼시스KOSPI23,750원-250원-1.04%78811,500,000주2731.2억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016880웅진KOSPI1,640원-60원-3.53%88,47779,927,080주1310.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017000신원종합개발KOSDAQ2,120원-10원-0.47%22,20811,668,027주247.3억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017180명문제약KOSPI1,233원-33원-2.61%108,53133,953,454주418.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017250인터엠KOSDAQ1,042원14원1.36%7,64420,048,925주208.9억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017370우신시스템KOSPI3,665원-50원-1.35%16,33118,314,054주671.2억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017390서울가스KOSPI51,900원-300원-0.57%2,5734,950,000주2569억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017480삼현철강KOSDAQ4,540원-95원-2.05%25,09115,442,890주701.1억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017510세명전기KOSDAQ6,280원-200원-3.09%62,91315,246,000주957.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017550수산세보틱스KOSPI1,769원29원1.67%373,45862,399,130주1103.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017650대림제지KOSDAQ2,110원-15원-0.71%115,54843,925,000주926.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10SK텔레콤2026-10-22017670SK텔레콤KOSPI76,200원-1,100원-1.42%314,303214,790,053주16.3조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017800현대엘리베이터KOSPI67,200원-900원-1.32%73,55339,092,385주2.6조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017810풀무원KOSPI8,420원-50원-0.59%18,56838,120,542주3209.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017860DS단석KOSPI10,200원-190원-1.83%114,40717,653,634주1800.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017890한국알콜KOSDAQ14,170원-310원-2.14%40,69720,673,506주2929.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017900광전자KOSPI7,500원-570원-7.06%801,80657,943,763주4345.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017940E1KOSPI85,100원-2,200원-2.52%5,4116,860,000주5837.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22017960한국카본KOSPI16,820원-400원-2.32%136,57351,676,486주8691.9억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018000유니슨KOSDAQ1,044원0원0.00%0291,912,077주3047.5억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018120진로발효KOSDAQ16,470원-110원-0.66%5986,621,120주1090.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018250애경산업KOSPI11,120원-250원-2.20%11,32026,409,935주2936.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018260삼성에스디에스KOSPI207,000원5,500원2.73%414,02677,377,800주16조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018290브이티KOSDAQ11,690원-290원-2.42%81,58134,941,838주4084.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018310삼목에스폼KOSDAQ14,860원-240원-1.59%10,51214,700,000주2184.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018470조일알미늄KOSPI5,120원0원0.00%63,83225,326,344주1296.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018500동원모빌리티KOSPI1,291원-7원-0.54%22,44646,754,933주603.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018620우진비앤지KOSDAQ2,725원55원2.06%18,1386,932,982주188.9억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018680서울제약KOSDAQ1,872원-31원-1.63%1,25911,659,319주218.2억원
fsc-stock-price2026-10-222026-10-24 11:48:19—2026-10-22066590스모트로닉KOSDAQ2,100원-10원-0.47%119,83438,677,937주812.2억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22031510오스템KOSDAQ1,154원-15원-1.28%34,66528,000,000주323.1억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030720동원수산KOSPI5,120원-50원-0.97%15,5304,653,805주238.2억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030610교보증권KOSPI8,750원-50원-0.57%352,065113,962,961주9971.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030530원익홀딩스KOSDAQ23,100원-500원-2.12%723,21777,237,981주1.7조원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030520한컴KOSDAQ16,190원-180원-1.10%79,38724,179,744주3914.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030210다올투자증권KOSPI3,475원0원0.00%17,69160,911,106주2116.6억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030190NICE평가정보KOSPI17,130원180원1.06%88,64158,268,741주9981.4억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22026890스틱인베스트먼트KOSPI7,760원250원3.33%1,224,88938,770,837주3008.6억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22026150특수건설KOSDAQ3,760원-50원-1.31%15,42417,546,331주659.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22026040제이에스티나KOSDAQ1,921원-84원-4.19%102,11216,503,790주317억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22025980아난티KOSDAQ4,030원-130원-3.13%646,91497,300,990주3921.2억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22025950동신건설KOSDAQ9,150원-110원-1.19%10,5138,400,000주768.6억원
157,937건 중 127,051–127,100← 이전2542 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬