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-price2026-10-232026-10-26 11:48:02—2026-10-23000440중앙에너비스KOSDAQ11,930원-150원-1.24%17,9626,227,130주742.8억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004430송원산업KOSPI10,180원-300원-2.86%84,51724,000,000주2443.2억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004440삼일씨엔에스KOSPI4,905원-235원-4.57%15,14412,731,947주624.5억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004450삼화왕관KOSPI27,150원100원0.37%1,2392,154,379주584.9억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004490세방전지KOSPI57,100원-1,900원-3.22%38,05313,860,000주7914억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23—삼성스팩10호KOSDAQ1,995원-1원-0.05%10,7427,520,000주150억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004540깨끗한나라KOSPI1,180원15원1.29%18,73237,240,693주439.4억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004545깨끗한나라우KOSPI2,900원-445원-13.30%16,347366,160주10.6억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004560현대비앤지스틸KOSPI10,800원-370원-3.31%24,66315,078,811주1628.5억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004590한국가구KOSDAQ5,110원-10원-0.20%15,21515,000,000주766.5억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004650창해에탄올KOSDAQ9,360원-20원-0.21%21,9359,190,885주860.2억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23005250녹십자홀딩스KOSPI9,330원-120원-1.27%29,00247,028,210주4387.7억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005257녹십자홀딩스2우KOSPI17,000원270원1.61%9845,990주143.8억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005305롯데칠성우KOSPI63,500원200원0.32%518775,310주492.3억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005320온타이드KOSPI1,340원-65원-4.63%483,19034,187,845주458.1억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005360모나미KOSPI989원1원0.10%58,74618,897,307주186.8억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005385현대차우KOSPI158,000원-3,600원-2.23%64,65422,839,037주3.6조원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005389현대차3우BKOSPI157,000원-3,200원-2.00%7,6512,321,926주3645.4억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23005430한국공항KOSPI85,000원600원0.71%4,4413,166,355주2691.4억원
fsc-stock-price2026-10-232026-10-26 11:48:10—2026-10-23—엔에이치스팩32호KOSDAQ2,010원0원0.00%28,1716,216,500주124.9억원
fsc-stock-price2026-10-232026-10-26 11:48:02—2026-10-23000180성창기업지주KOSPI4,790원-115원-2.34%13,40213,950,320주668.2억원
fsc-stock-price2026-10-232026-10-26 11:48:02—2026-10-23000070삼양홀딩스KOSPI52,600원-500원-0.94%8,6057,763,191주4083.4억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900340윙입푸드KOSDAQ1,114원-42원-3.63%29,44835,582,732주396.3억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900310컬러레이KOSDAQ1,922원77원4.17%2,04412,808,335주246.1억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900290GRTKOSDAQ2,945원-50원-1.67%139,06292,751,685주2731.5억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900270헝셩그룹KOSDAQ2,180원-25원-1.13%22,83012,703,157주276.9억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900110딥커머스KOSDAQ5,520원-190원-3.33%9,08311,062,278주610.6억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900260로스웰KOSDAQ1,945원11원0.57%4,28546,029,706주895.2억원
fsc-stock-price2026-10-232026-10-26 11:48:01—2026-10-23900300오가닉티코스메틱KOSDAQ2,560원-30원-1.16%30,36058,580,097주1499.6억원
fsc-stock-price2026-10-232026-10-26 11:48:02—2026-10-23000100유한양행KOSPI84,700원700원0.83%386,54173,615,781주6.2조원
fsc-stock-price2026-10-232026-10-26 11:48:02—2026-10-23000157두산2우BKOSPI271,500원-18,500원-6.38%641845,176주2294.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22192650드림텍KOSPI7,190원190원2.71%630,81265,886,829주4737.2억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22192820코스맥스KOSPI272,500원500원0.18%50,83711,349,509주3조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22193250링크드KOSDAQ1,790원-27원-1.49%7,41913,368,933주239.3억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22194370제이에스코퍼레이션KOSPI11,750원-150원-1.26%20,52329,016,758주3409.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22194480데브시스터즈KOSDAQ12,660원-70원-0.55%39,85312,169,150주1540.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22194700노바렉스KOSDAQ9,750원-20원-0.20%42,58518,254,848주1779.8억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22195500마니커에프앤지KOSDAQ1,940원5원0.26%61,17515,978,000주309.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22195870해성디에스KOSPI45,800원-2,800원-5.76%86,49417,000,000주7786억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22195940HK이노엔KOSDAQ34,100원-800원-2.29%85,25928,329,891주9660.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22195990루트KKOSDAQ1,159원23원2.02%79,23716,287,874주188.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196170알테오젠KOSDAQ231,000원-9,000원-3.75%179,16269,655,133주16조원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196300HLB펩KOSDAQ4,220원-60원-1.40%12,5719,493,947주400.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196450코아시아씨엠KOSDAQ3,350원-5원-0.15%1,4529,064,000주303.6억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22196700웹스KOSDAQ1,166원-15원-1.27%5,73414,364,144주167.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22197140디지캡KOSDAQ2,320원-40원-1.69%13,99813,013,154주301.9억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198080캐프KOSDAQ1,912원-64원-3.24%53,44821,535,185주411.7억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198440강동씨앤엘KOSDAQ1,317원-59원-4.29%441,93260,931,896주802.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22198940한주라이트메탈KOSDAQ1,214원-28원-2.25%21,23219,968,491주242.4억원
fsc-stock-price2026-10-222026-10-24 11:48:29—2026-10-22199150데이터스트림즈KONEX1,680원-19원-1.12%14,268,613주71.7억원
157,937건 중 28,701–28,750← 이전575 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬