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 11:48:41—2026-10-26481850신한글로벌액티브리츠KOSPI824원-3원-0.36%20,40743,477,664주358.2억원
fsc-stock-price2026-10-262026-10-27 11:48:41—2026-10-26481070에이유브랜즈KOSDAQ12,100원-780원-6.06%9,93514,361,800주1737.7억원
fsc-stock-price2026-10-262026-10-27 11:48:41—2026-10-26480370씨케이솔루션KOSPI1,680원-69원-3.95%84,58232,481,408주545.6억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26297090씨에스베어링KOSDAQ3,955원-155원-3.77%104,77127,270,000주1078.5억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26296640이노에이엑스KOSDAQ6,900원50원0.73%8,5925,178,252주357.2억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26296520가이아코퍼레이션KONEX261원-39원-13.00%1394,667,008주12.1억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26296160프로젠KONEX2,055원10원0.49%5,37915,375,079주315.9억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26295310에이치브이엠KOSDAQ57,000원-4,500원-7.32%129,46512,640,627주7205.1억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26294870IPARK현대산업개발KOSPI22,300원350원1.59%186,47765,907,330주1.4조원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26294630서남KOSDAQ2,565원-30원-1.16%113,53626,499,179주679.7억원
fsc-stock-price2026-10-262026-10-27 11:48:34—2026-10-26294570쿠콘KOSDAQ23,450원-400원-1.68%125,77410,091,732주2366.5억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26294140레몬KOSDAQ2,335원30원1.30%15,91524,914,818주581.7억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26294090이오플로우KOSDAQ1,490원0원0.00%050,475,771주752억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26293940신한알파리츠KOSPI5,720원70원1.24%154,953120,940,123주6917.7억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26293780압타바이오KOSDAQ5,790원-450원-7.21%128,15028,093,405주1626.6억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26293580나우IBKOSDAQ1,148원28원2.50%976,99194,929,950주1089.7억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26293490카카오게임즈KOSDAQ11,200원-350원-3.03%411,509106,745,265주1.1조원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26293480하나제약KOSPI8,210원-50원-0.61%48,89017,772,946주1459.1억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26291810핀텔KOSDAQ409원0원0.00%014,025,930주57.3억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26291650츌립앤사이언스KOSDAQ2,400원-90원-3.61%41,88830,519,621주732.4억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26291230컴투스엔KOSDAQ2,505원20원0.80%24,27124,011,231주601.4억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26290740액트로KOSDAQ9,120원20원0.22%8,59610,065,011주917.9억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26290720푸드나무KOSDAQ1,357원12원0.89%10,268,83838,149,273주517.6억원
fsc-stock-price2026-10-262026-10-27 11:48:33—2026-10-26290690아리바이오홀딩스KOSDAQ2,645원-125원-4.51%345,01153,072,805주1403.7억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26000970한국주철관KOSPI6,370원-20원-0.31%3,85322,800,500주1452.3억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001045CJ우KOSPI56,400원-1,600원-2.76%7,2012,260,223주1274.7억원
fsc-stock-price2026-10-262026-10-27 11:48:25—2026-10-26123010MSDIKOSDAQ3,660원0원0.00%180,30220,215,767주739.8억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462980아이지넷KOSDAQ1,355원-45원-3.21%40,09518,234,437주247억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462870시프트업KOSPI29,450원-800원-2.64%35,60558,741,890주1.7조원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462860더즌KOSDAQ2,210원-40원-1.78%267,61571,768,103주1586억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462520조선내화KOSPI11,040원-70원-0.63%7,06211,855,168주1308.8억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462510라메디텍KOSDAQ2,805원-60원-2.09%16,9658,802,965주246.9억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26462350이노스페이스KOSDAQ4,765원-185원-3.74%292,56234,807,168주1658.5억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26—와이즈플래닛컴퍼니KOSDAQ7,740원-80원-1.02%75,18210,020,030주775.5억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26—제이피아이헬스케어KOSDAQ7,570원10원0.13%4,8035,105,400주386.4억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001275부국증권우KOSPI29,500원-200원-0.67%1,6933,000,000주885억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001390KG케미칼KOSPI3,720원-70원-1.85%160,22966,403,636주2470.2억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26—삼진식품KOSDAQ4,725원-155원-3.18%18,0949,918,656주468.6억원
fsc-stock-price2026-10-262026-10-27 11:48:00—2026-10-26900270헝셩그룹KOSDAQ2,115원-65원-2.98%14,71312,703,157주268.6억원
fsc-stock-price2026-10-262026-10-27 11:48:00—2026-10-26000105유한양행우KOSPI68,100원-2,200원-3.13%2771,148,340주782억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000180성창기업지주KOSPI4,790원0원0.00%6,57913,950,320주668.2억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26—덕양에너젠KOSDAQ6,880원-160원-2.27%21,27525,468,962주1752.2억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000210DLKOSPI40,400원-2,100원-4.94%39,96620,955,884주8466.1억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000227유유제약2우BKOSPI7,470원30원0.40%616322,960주24.1억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000230일동홀딩스KOSPI5,780원-100원-1.70%12,40411,540,400주667억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000240한국앤컴퍼니KOSPI22,900원-200원-0.87%65,33194,935,240주2.1조원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000390SP삼화KOSPI6,240원-240원-3.70%91,57827,203,469주1697.4억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000440중앙에너비스KOSDAQ11,610원-320원-2.68%19,6606,227,130주722.9억원
fsc-stock-price2026-10-262026-10-27 11:48:01—2026-10-26000520삼일제약KOSPI7,640원-590원-7.17%83,66121,691,811주1657.2억원
157,937건 중 24,501–24,550← 이전491 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬