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-price2026-10-262026-10-27 11:48:01—2026-10-26—아크릴KOSDAQ14,300원310원2.22%70,8938,030,324주1148.3억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26—인벤테라KOSDAQ8,490원-260원-2.97%25,4557,865,714주667.7억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000850화천기공KOSPI33,850원-750원-2.17%6,7212,200,000주744.7억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000860강남제비스코KOSPI12,090원-80원-0.66%5,72213,000,000주1571.7억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001040CJKOSPI115,400원-2,800원-2.37%124,56729,176,998주3.3조원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001120LX인터내셔널KOSPI41,200원-1,600원-3.74%145,64638,760,000주1.5조원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001250GS글로벌KOSPI2,575원-275원-9.65%1,162,61682,533,764주2125.2억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001420태원물산KOSPI2,600원0원0.00%6,7067,600,000주197.6억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001440대한전선KOSPI20,450원-850원-3.99%964,683195,992,596주4조원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001450현대해상KOSPI41,750원-550원-1.30%150,61085,248,250주3.5조원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001465BYC우KOSPI25,100원-700원-2.71%3,0102,153,850주540.6억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001510SK증권KOSPI1,985원-115원-5.48%5,998,551231,295,085주4591.2억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26—그린광학KOSDAQ10,260원-290원-2.75%30,43911,702,541주1200.6억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26—디티에스KOSDAQ22,700원-2,300원-9.20%5,209,55714,881,735주3378.1억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26—아로마티카KOSDAQ8,680원210원2.48%163,94612,576,922주1091.6억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001630종근당홀딩스KOSPI35,400원-150원-0.42%2,3265,009,861주1773.4억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001750한양증권KOSPI18,310원-250원-1.35%10,80815,109,486주2766.5억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001770SHDKOSPI3,925원0원0.00%01,214,878주47.6억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26—세미티에스KOSDAQ2,605원-170원-6.13%639,29330,151,041주785.4억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001820삼화콘덴서KOSPI106,700원-1,700원-1.57%219,67210,395,000주1.1조원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001940KISCO홀딩스KOSPI22,750원-750원-3.19%6,28014,176,380주3225.1억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002210동성제약KOSPI1,221원-68원-5.28%43,36896,619,507주1179.7억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002220한일철강KOSPI2,820원-80원-2.76%105,92026,697,460주752.8억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002310아세아제지KOSPI7,000원-120원-1.69%61,21039,449,510주2761.4억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002355넥센타이어1우BKOSPI3,810원-20원-0.52%5,5836,500,000주247.6억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002390한독KOSPI8,240원-80원-0.96%3,70413,763,533주1134.1억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002420우양피앤엘KOSPI5,130원-70원-1.35%3,84031,167,884주1598.9억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002700신일전자KOSPI977원-22원-2.20%192,96868,547,521주669.7억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002710TCC스틸KOSPI10,550원-490원-4.44%143,90926,213,697주2765.5억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001460BYCKOSPI35,650원-1,750원-4.68%4,9106,246,150주2226.7억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001515SK증권우KOSPI3,710원-60원-1.59%3,4531,956,257주72.5억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001520동양KOSPI993원-16원-1.59%207,472107,122,032주1063.7억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001525동양우KOSPI6,470원-30원-0.46%33262,615주16.9억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001527동양2우BKOSPI3,370원-130원-3.71%686205,705주6.9억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001540안국약품KOSDAQ9,190원-60원-0.65%30,37813,042,420주1198.5억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001560제일연마KOSPI8,550원-10원-0.12%2,2487,600,000주649.8억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26474650링크솔루션KOSDAQ17,740원230원1.31%22,8975,753,282주1020.6억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26474660신한제12호스팩KOSDAQ2,085원0원0.00%28,5445,520,000주115억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26474930신한제13호스팩KOSDAQ2,085원0원0.00%3,1103,620,000주75.4억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475040스트라드비젼KOSDAQ2,370원-10원-0.42%178,91553,850,922주1276.2억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475150SK이터닉스KOSPI38,300원-2,050원-5.08%535,81234,067,004주1.3조원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475230엔알비KOSDAQ8,940원-60원-0.67%91,63010,898,683주974.3억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475240하나32호스팩KOSDAQ2,100원5원0.24%11,9083,200,000주67.2억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475250하나33호스팩KOSDAQ2,085원5원0.24%1,4283,700,000주77.1억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475400씨메스로보틱스KOSDAQ14,320원-220원-1.51%29,87311,806,894주1690.7억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475430키스트론KOSDAQ3,885원-190원-4.66%71,83417,848,110주693.3억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475460미트박스KOSDAQ2,435원75원3.18%40,61316,939,575주412.4억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475560더본코리아KOSPI13,400원-830원-5.83%33,66414,827,970주1986.9억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26475580에이럭스KOSDAQ6,080원-140원-2.25%26,39913,624,900주828.3억원
157,937건 중 23,751–23,800← 이전476 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬