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-price2026-10-292026-10-30 11:48:18—2026-10-29045340토탈소프트KOSDAQ6,640원40원0.61%15,5048,558,040주568.2억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29045390대아티아이KOSDAQ2,585원-105원-3.90%512,05270,473,377주1821.7억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29045510정원엔시스KOSDAQ1,103원-35원-3.08%29,95631,479,957주347.2억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29045520크린앤사이언스KOSDAQ2,510원-60원-2.33%21,7946,500,000주163.1억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29045660에이텍KOSDAQ8,270원40원0.49%11,2218,260,000주683.1억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046210HLB파나진KOSDAQ1,265원-35원-2.69%152,21945,527,960주575.9억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046390삼화네트웍스KOSDAQ1,969원-27원-1.35%10,81917,269,173주340억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046440KG파이낸셜KOSDAQ3,880원-5원-0.13%83,97036,250,386주1406.5억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046890서울반도체KOSDAQ11,200원2,580원29.93%414,34658,305,400주6530.2억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046940우원개발KOSDAQ2,520원-35원-1.37%113,15218,074,350주455.4억원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29046970우리로KOSDAQ7,970원110원1.40%3,452,41343,824,999주3492.8억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29047050포스코인터내셔널KOSPI49,250원-500원-1.01%418,521175,922,788주8.6조원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29047310파워로직스KOSDAQ2,885원-70원-2.37%44,03736,610,755주1056.2억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29047920HLB제약KOSDAQ9,510원-440원-4.42%266,91343,561,688주4142.7억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29048410현대바이오KOSDAQ5,670원-200원-3.41%819,09096,505,572주5471.8억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29048430유라테크KOSDAQ5,310원-50원-0.93%8,62111,520,000주611.7억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29048470대동스틸KOSDAQ2,460원-60원-2.38%9,7049,650,000주237.3억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29048530인트론바이오KOSDAQ2,875원-170원-5.58%130,40430,891,758주888.1억원
fsc-stock-price2026-10-292026-10-30 11:48:19—2026-10-29048550SM C&CKOSDAQ800원0원0.00%132,31096,714,620주773.7억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054410케이피티유KOSDAQ1,985원54원2.80%24,5645,726,444주113.6억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054450텔레칩스KOSDAQ8,200원-260원-3.07%18,68615,144,233주1241.8억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054540삼영엠텍KOSDAQ5,290원-200원-3.64%64,65213,000,000주687.7억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054620APSKOSDAQ3,580원145원4.22%34,37918,394,221주658.5억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054670대한뉴팜KOSDAQ5,110원-90원-1.73%10,23614,354,920주733.5억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054780키이스트KOSDAQ1,749원-61원-3.37%18,65719,657,793주343.8억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054920한컴위드KOSDAQ3,910원-270원-6.46%298,71528,217,081주1103.2억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054930유신KOSDAQ17,240원-730원-4.06%155,7913,000,000주517.2억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054940엑사이엔씨KOSDAQ3,640원-65원-1.75%54,3626,634,709주241.5억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29054950제이브이엠KOSDAQ22,550원0원0.00%14,12012,089,892주2726.2억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29055490테이팩스KOSPI19,770원-830원-4.03%38,6384,786,650주946.3억원
fsc-stock-price2026-10-292026-10-30 11:48:20신한지주2026-10-29055550신한지주KOSPI88,500원700원0.80%1,264,506469,450,239주41.5조원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056080유진로봇KOSDAQ9,900원-280원-2.75%144,73038,235,486주3785.3억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056090시지메드텍KOSDAQ4,385원15원0.34%56,90120,651,807주905.5억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056190SFAKOSDAQ26,250원150원0.57%115,03135,908,760주9426억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056360코위버KOSDAQ5,090원-160원-3.05%63,1769,796,800주498.6억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056700신화인터텍KOSDAQ1,405원-2원-0.14%7,44329,135,091주409.3억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29056730CNT85KOSDAQ1,095원-17원-1.53%27,65714,822,237주162.3억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29057030YBM넷KOSDAQ1,869원-69원-3.56%23,94416,312,697주304.8억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058820CMG제약KOSDAQ4,370원-150원-3.32%81,83914,812,355주647.2억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058860KTisKOSPI2,440원-35원-1.41%26,60934,802,000주849.1억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058970엠로KOSDAQ13,650원-920원-6.31%14,75612,362,794주1687.5억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29059090미코KOSDAQ25,200원-400원-1.56%653,34633,416,778주8421억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29059100아이컴포넌트KOSDAQ6,550원-560원-7.88%64,6447,070,860주463.1억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29058430포스코스틸리온KOSPI4,005원-45원-1.11%89,28260,000,000주2403억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29058450한주에이알티KOSDAQ599원0원0.00%05,397,972주32.3억원
fsc-stock-price2026-10-292026-10-30 11:48:20—2026-10-29058470리노공업KOSDAQ61,700원-1,800원-2.83%540,26476,211,850주4.7조원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058610에스피지KOSDAQ88,100원-800원-0.90%221,19622,177,360주1.9조원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058630엠게임KOSDAQ3,475원-145원-4.01%20,85918,772,574주652.3억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058650세아홀딩스KOSPI117,600원-2,400원-2.00%1974,055,236주4768.9억원
fsc-stock-price2026-10-292026-10-30 11:48:21—2026-10-29058730다스코KOSPI2,735원-55원-1.97%549,22220,251,251주553.8억원
157,937건 중 142,001–142,050← 이전2841 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬