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-price2026-10-202026-10-22 09:49:23—2026-10-20014580태경비케이KOSPI3,760원-70원-1.83%29,96827,583,100주1037.1억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014530극동유화KOSPI3,280원-65원-1.94%80,76634,869,420주1143.7억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014440영보화학KOSPI4,725원5원0.11%7,11720,000,000주945억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014285금강공업우KOSPI5,400원70원1.31%2,760589,875주31.8억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014280금강공업KOSPI4,275원-145원-3.28%50,87829,329,357주1253.8억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014190원익큐브KOSDAQ1,191원-6원-0.50%30,45535,395,071주421.5억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014160대영포장KOSPI2,795원-5원-0.18%12,70221,678,909주605.9억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20014100메디앙스KOSDAQ1,659원-25원-1.48%7,72611,800,000주195.7억원
fsc-stock-price2026-10-202026-10-22 09:49:23—2026-10-20013580계룡건설KOSPI22,500원0원0.00%75,3168,930,907주2009.4억원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20012690모나리자KOSPI1,388원-30원-2.12%34,54236,571,255주507.6억원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20012620원일특강KOSDAQ7,110원20원0.28%1,3204,400,000주312.8억원
fsc-stock-price2026-10-202026-10-22 09:49:22현대모비스2026-10-20012330현대모비스KOSPI348,000원-17,500원-4.79%288,65789,820,585주31.2조원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20012280영화금속KOSPI4,030원50원1.26%62,3439,904,901주399.1억원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20012210삼미금속KOSDAQ9,500원-880원-8.48%443,14723,051,579주2189.9억원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20012205계양전기우KOSPI4,420원-110원-2.43%7771,169,079주51.6억원
fsc-stock-price2026-10-202026-10-22 09:49:22—2026-10-20011280태림포장KOSPI1,232원-21원-1.68%46,55270,805,940주872.3억원
fsc-stock-price2026-10-192026-10-21 09:49:26—2026-10-19025980아난티KOSDAQ4,380원65원1.51%573,54797,300,990주4261.7억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19171090선익시스템KOSDAQ84,000원1,000원1.20%149,24510,127,626주8507.2억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19171010램테크놀러지KOSDAQ2,675원140원5.52%27,30514,298,752주382.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19170920엘티씨KOSDAQ38,200원1,700원4.66%308,89510,564,126주4035.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19170900동아에스티KOSPI36,000원950원2.71%9,3159,727,881주3502억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19170790파이오링크KOSDAQ8,160원60원0.74%16,9166,397,335주522억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19170030현대공업KOSDAQ4,860원40원0.83%6,15815,340,000주745.5억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19169670코스텍시스템KONEX5,400원0원0.00%1932,868,401주154.8억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19169330엠브레인KOSDAQ1,780원16원0.91%7,70818,316,918주326억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19168360펨트론KOSDAQ10,960원-130원-1.17%121,52622,392,557주2454.2억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19168330내츄럴엔도텍KOSDAQ2,160원35원1.65%8,98131,754,900주685.9억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19166480코아스템켐온KOSDAQ2,015원66원3.39%138,68352,870,376주1065.3억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19166090하나머티리얼즈KOSDAQ53,400원-800원-1.48%114,81019,777,674주1조원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19163730핑거KOSDAQ12,750원490원4.00%84,23912,765,717주1627.6억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19163560동일고무벨트KOSPI5,450원90원1.68%6,75613,900,000주757.5억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19163280에어레인KOSDAQ3,660원-5원-0.14%22,82213,603,078주497.8억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19162300신스틸KOSDAQ2,095원90원4.49%234,19041,471,382주868.8억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19162120루켄테크놀러지스KONEX3,800원-90원-2.31%3,00811,156,602주423.9억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19161890한국콜마KOSPI128,300원-1,500원-1.16%151,81123,605,077주3조원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19161580필옵틱스KOSDAQ34,550원1,000원2.98%167,20623,445,247주8100.3억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19161390한국타이어앤테크놀로지KOSPI64,600원1,600원2.54%196,524123,875,069주8조원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19161000애경케미칼KOSPI13,400원1,700원14.53%1,927,22248,648,709주6518.9억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19160980싸이맥스KOSDAQ21,800원-450원-2.02%179,37510,924,243주2381.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19160550NEWKOSDAQ970원25원2.65%19,76627,906,106주270.6억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19160190하이젠알앤엠KOSDAQ23,300원-400원-1.69%287,55430,888,000주7196.9억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19159910에코글로우KOSDAQ2,995원50원1.70%30,19110,467,097주313.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19159580제로투세븐KOSDAQ2,080원10원0.48%36,10020,032,636주416.6억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19159010아스플로KOSDAQ29,400원850원2.98%132,10413,334,739주3920.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19158430아톤KOSDAQ5,580원-10원-0.18%588,64524,482,092주1366.1억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19156100엘앤케이바이오KOSDAQ6,130원530원9.46%174,68722,351,153주1370.1억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19155660DSRKOSPI4,240원20원0.47%4,12216,000,000주678.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19155650와이엠씨KOSDAQ3,665원50원1.38%11,28318,974,358주695.4억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19154040다산솔루에타KOSDAQ10,230원210원2.10%7492,161,561주221.1억원
fsc-stock-price2026-10-192026-10-21 09:49:41—2026-10-19154030아시아종묘KOSDAQ1,522원10원0.66%9,73112,061,867주183.5억원
157,937건 중 34,451–34,500← 이전690 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬