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 11:48:10—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 11:48:10—2026-10-22018700졸스KOSDAQ1,195원36원3.11%21,73416,722,260주199.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018880한온시스템KOSPI3,725원-120원-3.12%3,686,7081,026,251,342주3.8조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22019010베뉴지KOSDAQ3,695원-105원-2.76%32,29048,200,000주1780.9억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22019170신풍제약KOSPI8,680원-500원-5.45%292,00552,418,522주4549.9억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22—엔에이치스팩34호KOSDAQ1,907원1원0.05%24,2599,050,000주172.5억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020120키다리스튜디오KOSPI4,225원-465원-9.91%1,485,08837,071,266주1566.2억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020180대신정보통신KOSDAQ3,785원25원0.66%21,7767,685,783주290.9억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020400대동금속KOSDAQ2,260원-50원-2.16%11,3439,073,532주205억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020710시공테크KOSDAQ3,550원-30원-0.84%35,07320,047,970주711.7억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22—KB제34호스팩KOSDAQ1,902원1원0.05%36,0907,210,000주137.1억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22021040대호특수강KOSDAQ940원-21원-2.19%3,65321,704,774주204억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22021045대호특수강우KOSDAQ1,860원-60원-3.13%2,585848,492주15.7억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22021050서원KOSPI1,000원-13원-1.28%116,68547,474,590주474.7억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019685대교우BKOSPI983원-26원-2.58%19,0769,713,495주95.4억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020000한섬KOSPI19,080원-290원-1.50%120,61021,476,994주4097.8억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22021080에이티넘인베스트KOSDAQ1,832원-44원-2.35%108,10148,000,000주879.3억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22022100포스코DXKOSPI19,550원-500원-2.49%125,948152,034,729주2.9조원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023160태광KOSDAQ26,500원350원1.34%156,96725,460,640주6747억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023410유진기업KOSDAQ3,100원-15원-0.48%182,85077,310,863주2396.6억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023450동남합성KOSPI30,100원100원0.33%333,500,000주1053.5억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023530롯데쇼핑KOSPI86,100원-2,100원-2.38%60,91428,288,755주2.4조원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023590다우기술KOSPI33,100원-300원-0.90%50,43943,287,312주1.4조원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023600삼보판지KOSDAQ8,520원-300원-3.40%17,98216,008,300주1363.9억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023760한국캐피탈KOSDAQ1,389원-11원-0.79%53,075157,804,788주2191.9억원
157,937건 중 127,501–127,550← 이전2551 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬