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-price2026-10-302026-11-02 11:48:02—2026-10-30000990DB하이텍KOSPI92,000원-7,000원-7.07%316,62543,504,588주4조원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000970한국주철관KOSPI6,260원-40원-0.63%9,25622,800,500주1427.3억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30—한화3우BKOSPI26,000원-1,050원-3.88%26,07314,676,613주3815.9억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30—아크릴KOSDAQ13,280원-1,170원-8.10%90,1378,030,324주1066.4억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000760이화산업KOSPI12,140원100원0.83%1,0892,800,000주339.9억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000700유수홀딩스KOSPI5,900원-120원-1.99%38,51426,041,812주1536.4억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000680LS네트웍스KOSPI2,640원-70원-2.58%47,62578,803,016주2080.3억원
fsc-stock-price2026-10-302026-11-02 11:48:02SK하이닉스2026-10-30000660SK하이닉스KOSPI1,418,000원-108,000원-7.08%3,859,903730,492,365주1035.8조원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000590CS홀딩스KOSPI72,200원300원0.42%4631,154,482주833.5억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000480CR홀딩스KOSPI4,135원-5원-0.12%24,09146,890,490주1938.9억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000430대원강업KOSPI3,970원-80원-1.98%42,14562,000,000주2461.4억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000320노루홀딩스KOSPI13,920원-80원-0.57%11,44313,291,151주1850.1억원
fsc-stock-price2026-10-302026-11-02 11:48:02—2026-10-30000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30000150두산KOSPI891,000원-70,000원-7.28%99,95214,237,411주12.6조원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30000050경방KOSPI7,560원-130원-1.69%20,89827,415,270주2072.5억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30000040KR모터스KOSPI1,251원144원13.01%501,38919,675,036주246.1억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30000020동화약품KOSPI5,100원-60원-1.16%102,16627,931,470주1424.5억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900340윙입푸드KOSDAQ1,114원1원0.09%23,51235,582,732주396.3억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900310컬러레이KOSDAQ1,892원-31원-1.61%1,98312,808,335주242.3억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900300오가닉티코스메틱KOSDAQ2,345원-5원-0.21%39,74958,580,097주1373.7억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900290GRTKOSDAQ2,705원-135원-4.75%231,19092,751,685주2508.9억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900260로스웰KOSDAQ1,906원-12원-0.63%20,50846,029,706주877.3억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900270헝셩그룹KOSDAQ2,040원-80원-3.77%54,19332,703,157주667.1억원
fsc-stock-price2026-10-302026-11-02 11:48:01—2026-10-30900110딥커머스KOSDAQ4,955원-45원-0.90%11,28411,062,278주548.1억원
fsc-stock-price2026-10-302026-11-02 11:48:03—2026-10-30—엠에스바이오KOSDAQ7,970원-1,100원-12.13%1,761,65927,202,650주2168억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29000210DLKOSPI41,300원-650원-1.55%33,06720,955,884주8654.7억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29—SK우KOSPI383,000원5,500원1.46%885566,135주2168.2억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29322000HD현대에너지솔루션KOSPI78,700원-5,600원-6.64%380,30311,200,000주8814.4억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29321820아티스트컴퍼니KOSDAQ2,715원-165원-5.73%105,02815,591,376주423.3억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29321550티움바이오KOSDAQ3,715원-120원-3.13%93,58330,038,475주1115.9억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29321370센서뷰KOSDAQ1,402원-78원-5.27%1,042,78470,622,251주990.1억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29321260프로이천KOSDAQ1,350원-66원-4.66%69,55428,192,084주380.5억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29320000한울반도체KOSDAQ7,510원-480원-6.01%85,3466,913,670주519.2억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29319660피에스케이KOSDAQ120,300원-3,100원-2.51%204,07228,966,714주3.4조원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29319400현대무벡스KOSDAQ16,850원-1,430원-7.82%796,037111,376,039주1.8조원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318660타임기술KONEX2,270원-20원-0.87%1702,152,101주48.8억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318410비비씨KOSDAQ5,770원-100원-1.70%5,9655,555,243주320.5억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318160셀바이오휴먼텍KOSDAQ6,250원-130원-2.04%7,3829,392,953주587억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318060그래피KOSDAQ10,500원-100원-0.94%76,75311,194,377주1175.4억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318020포인트모바일KOSDAQ2,290원15원0.66%9,79012,301,272주281.6억원
fsc-stock-price2026-10-292026-10-30 11:48:40—2026-10-29318010팜스빌KOSDAQ3,345원-65원-1.91%6,4257,929,338주265.2억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29318000KBGKOSDAQ2,460원0원0.00%3,3648,740,223주215억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317870엔바이오니아KOSDAQ4,765원10원0.21%6,6328,841,895주421.3억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317860노드메이슨KONEX4,400원-50원-1.12%24,513,215주198.5억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317850대모KOSDAQ6,060원-310원-4.87%135,8758,324,420주504.4억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317830에스피시스템스KOSDAQ3,720원-240원-6.06%21,95110,773,818주400.7억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317770엑스페릭스KOSDAQ2,365원-85원-3.47%88,61836,997,002주874.9억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317690퀀타매트릭스KOSDAQ2,020원5원0.25%38,57020,135,029주406.7억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317530에피소드컴퍼니KOSDAQ2,870원50원1.77%4,02917,494,882주502.1억원
fsc-stock-price2026-10-292026-10-30 11:48:39—2026-10-29317450명인제약KOSPI39,700원-300원-0.75%17,20114,600,000주5796.2억원
157,937건 중 14,351–14,400← 이전288 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬