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 11:48:20—2026-10-22071050한국금융지주KOSPI147,400원-4,200원-2.77%105,02755,725,992주8.2조원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071055한국금융지주우KOSPI124,800원-1,800원-1.42%9,7755,858,251주7311억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071090하이스틸KOSPI3,230원-75원-2.27%154,88220,191,471주652.1억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071200인피니트헬스케어KOSDAQ10,720원-10원-0.09%20,60024,396,458주2615.3억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071280로체시스템즈KOSDAQ6,990원-430원-5.80%136,78715,296,603주1069.2억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071320지역난방공사KOSPI74,100원-1,000원-1.33%8,37311,578,744주8579.8억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071670에이테크솔루션KOSDAQ4,745원-275원-5.48%7,47010,000,000주474.5억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071840롯데하이마트KOSPI5,800원20원0.35%9,88023,607,712주1369.2억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071850캐스텍코리아KOSDAQ1,232원32원2.67%11,19424,260,938주298.8억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071950코아스KOSPI1,476원1원0.07%16,57514,459,195주213.4억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22071970HD현대마린엔진KOSPI37,450원-1,600원-4.10%149,89133,921,495주1.2조원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072020중앙백신KOSDAQ8,850원-100원-1.12%7,2099,256,781주819.2억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072130유엔젤KOSPI4,200원-190원-4.33%28,08812,695,454주533.2억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072470우리산업홀딩스KOSDAQ2,130원-30원-1.39%11,33018,887,341주402.3억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072710농심홀딩스KOSPI87,000원-200원-0.23%2,2394,637,790주4034.8억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072770멤레이비티KOSDAQ612원0원0.00%041,512,098주254억원
fsc-stock-price2026-10-222026-10-24 11:48:20—2026-10-22072870메가스터디KOSDAQ13,270원-80원-0.60%9,46511,920,959주1581.9억원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086710선진뷰티사이언스KOSDAQ6,460원-100원-1.52%1,85212,203,280주788.3억원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086790하나금융지주KOSPI119,900원-1,900원-1.56%665,930270,969,910주32.4조원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086820바이오솔루션KOSDAQ5,730원-160원-2.72%40,63025,924,085주1485.4억원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086890이수앱지스KOSDAQ3,625원-140원-3.72%126,70940,774,990주1478억원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086900메디톡스KOSDAQ67,600원-1,100원-1.60%9,6337,298,497주4933.7억원
fsc-stock-price2026-10-222026-10-24 11:48:21—2026-10-22086960MDS테크KOSDAQ2,260원-75원-3.21%247,10142,528,670주961.1억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22086980쇼박스KOSDAQ1,715원-5원-0.29%149,24062,438,000주1070.8억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22087010펩트론KOSDAQ102,300원-3,300원-3.13%148,64023,317,350주2.3조원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22087260모바일어플라이언스KOSDAQ247원0원0.00%032,552,861주80.4억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22087600픽셀플러스KOSDAQ3,730원80원2.19%8018,166,558주304.6억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088130동아엘텍KOSDAQ5,250원-180원-3.31%41,05017,485,314주917.9억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088260이리츠코크렙KOSPI3,140원-60원-1.88%178,72063,341,590주1988.9억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088280쏘닉스KOSDAQ4,930원140원2.92%866,72717,306,490주853.2억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088290이원컴포텍KOSDAQ2,505원35원1.42%4,6757,976,072주199.8억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088340유라클KOSDAQ5,420원-190원-3.39%6,5004,364,368주236.5억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088350한화생명KOSPI4,120원-195원-4.52%3,434,543868,530,000주3.5조원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088390이녹스KOSDAQ7,260원-120원-1.63%4,7219,385,844주681.4억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088790진도KOSPI2,450원-70원-2.78%70,92412,447,744주304.9억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088800에이스테크KOSDAQ1,841원-69원-3.61%66,27575,506,434주1390억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088910동우팜투테이블KOSDAQ1,880원-15원-0.79%45,98225,721,764주483.5억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22088980맥쿼리인프라KOSPI9,740원10원0.10%619,654478,921,993주4.6조원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22089010켐트로닉스KOSDAQ22,700원-1,300원-5.42%85,86916,770,027주3806.7억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22089030테크윙KOSDAQ39,300원-1,600원-3.91%357,52737,053,645주1.4조원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22089140넥스턴앤롤코리아KOSDAQ2,010원-85원-4.06%46,54615,316,234주307.8억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22089150케이씨티KOSDAQ1,499원0원0.00%017,150,000주257억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22093190빅솔론KOSDAQ7,960원-120원-1.49%5,23519,238,905주1531.4억원
fsc-stock-price2026-10-222026-10-24 11:48:22—2026-10-22093320케이아이엔엑스KOSDAQ136,900원-800원-0.58%4,7204,880,000주6680.7억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22093380풍강KOSDAQ2,765원-160원-5.47%6,1559,879,313주273.1억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22093520매커스KOSDAQ25,650원-400원-1.54%8,26711,901,837주3052.8억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22093920서원인텍KOSDAQ4,590원-10원-0.22%3,24918,600,000주853.7억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22094280효성ITXKOSPI11,710원20원0.17%1,17911,558,200주1353.4억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22094480갤럭시아머니트리KOSDAQ4,760원-120원-2.46%92,84539,229,838주1867.3억원
fsc-stock-price2026-10-222026-10-24 11:48:23—2026-10-22094840슈프리마에이치큐KOSDAQ12,870원40원0.31%11,7569,806,109주1262억원
157,937건 중 127,701–127,750← 이전2555 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬