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-price2026-10-132026-10-15 09:31:34—2026-10-13027970한국제지KOSPI2,700원0원0.00%14,20038,030,144주1026.8억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13025950동신건설KOSDAQ9,450원-70원-0.74%29,1058,400,000주793.8억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026040제이에스티나KOSDAQ2,155원-10원-0.46%157,24816,503,790주355.6억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026150특수건설KOSDAQ3,720원-30원-0.80%27,13017,546,331주652.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026890스틱인베스트먼트KOSPI8,070원190원2.41%105,76538,770,837주3128.8억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026910광진실업KOSDAQ2,130원-70원-3.18%51,0967,928,326주168.8억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026940부국철강KOSPI2,080원15원0.73%223,33420,000,000주416억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13026960동서KOSPI27,250원200원0.74%57,81699,700,000주2.7조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13027040서울전자통신KOSDAQ1,841원-48원-2.54%53,19913,917,769주256.2억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13027050코리아나KOSDAQ1,230원-32원-2.54%70,92840,000,000주492억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13027410BGFKOSPI3,735원-5원-0.13%167,79295,716,791주3575억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13027710팜스토리KOSDAQ1,093원3원0.28%387,591111,416,600주1217.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13027830대성창투KOSDAQ700원2원0.29%95,68554,000,000주378억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13028050삼성E&AKOSPI45,350원-700원-1.52%1,780,041196,000,000주8.8조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13028100동아지질KOSPI19,410원10원0.05%43,20811,222,117주2178.2억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13—삼성물산우BKOSPI200,000원-9,500원-4.53%7,3261,467,590주2935.1억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13028670팬오션KOSPI6,550원100원1.55%9,001,468534,569,512주3.5조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13029480광무KOSDAQ1,309원-13원-0.98%49,03859,719,132주781.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13031430신세계인터내셔날KOSPI10,850원-80원-0.73%87,75334,986,000주3795.9억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032620GC메디아이KOSDAQ3,060원-115원-3.62%120,89852,197,139주1597.2억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032640LG유플러스KOSPI14,780원230원1.58%815,272424,427,732주6.2조원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032680소프트센KOSDAQ980원-22원-2.20%104,36923,055,881주225.9억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032685소프트센우KOSDAQ5,810원250원4.50%5,31171,362주4.1억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032750삼진KOSDAQ2,850원-20원-0.70%6,1149,031,122주257.3억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032790엠젠솔루션KOSDAQ1,207원27원2.29%49,08727,144,234주327.6억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13028080휴맥스홀딩스KOSDAQ5,170원0원0.00%02,427,060주125.4억원
fsc-stock-price2026-10-132026-10-15 09:31:34삼성물산2026-10-13028260삼성물산KOSPI300,000원-14,500원-4.61%451,825162,167,581주48.6조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13028300HLBKOSDAQ44,000원-400원-0.90%861,289133,198,223주5.8조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13029460케이씨KOSPI44,150원-800원-1.78%37,73411,020,535주4865.5억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13029530신도리코KOSPI37,200원0원0.00%6,5299,715,729주3614.2억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13029780삼성카드KOSPI42,700원800원1.91%123,368115,858,891주4.9조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030000제일기획KOSPI19,440원130원0.67%516,228115,041,225주2.2조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030190NICE평가정보KOSPI16,610원190원1.16%81,05158,268,741주9678.4억원
fsc-stock-price2026-10-132026-10-15 09:31:34케이티2026-10-13030200KTKOSPI49,750원-150원-0.30%480,537252,021,685주12.5조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030210다올투자증권KOSPI3,800원-60원-1.55%139,56560,911,106주2314.6억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030520한컴KOSDAQ17,000원20원0.12%142,84724,179,744주4110.5억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030530원익홀딩스KOSDAQ25,150원-800원-3.08%843,63277,237,981주1.9조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030610교보증권KOSPI9,200원-90원-0.97%208,263113,962,961주1조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030720동원수산KOSPI4,680원-30원-0.64%35,8544,653,805주217.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13030960양지사KOSDAQ4,770원260원5.76%1,364,46715,980,000주762.2억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13031210서울보증보험KOSPI42,900원1,000원2.39%48,85869,821,598주2.9조원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13031310아이즈비전KOSDAQ927원-8원-0.86%109,39229,746,651주275.7억원
fsc-stock-price2026-10-132026-10-15 09:31:34—2026-10-13031330에스에이엠티KOSDAQ7,910원-300원-3.65%635,01999,995,067주7909.6억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13031510오스템KOSDAQ1,115원-15원-1.33%254,60928,000,000주312.2억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13031820아이티센씨티에스KOSPI5,560원-60원-1.07%41,18412,105,146주673억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13031980피에스케이홀딩스KOSDAQ216,000원14,500원7.20%261,24121,562,395주4.6조원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13032350롯데관광개발KOSPI10,610원-300원-2.75%176,65779,725,458주8458.8억원
fsc-stock-price2026-10-132026-10-15 09:31:35—2026-10-13036000예림당KOSDAQ2,785원-20원-0.71%31,16123,034,277주641.5억원
149,310건 중 114,051–114,100← 이전2282 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬