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-price2026-10-222026-10-24 11:48:04—2026-10-22003160디아이KOSPI35,900원-1,600원-4.27%461,40528,300,000주1조원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003200일신방직KOSPI10,850원-330원-2.95%40,02122,960,000주2491.1억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003220대원제약KOSPI7,700원-100원-1.28%22,02222,427,583주1726.9억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003240태광산업KOSPI847,000원-10,000원-1.17%1,1461,113,400주9430.4억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003280흥아해운KOSPI1,727원-40원-2.26%1,933,453240,424,899주4152.1억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003310대주산업KOSDAQ1,630원-42원-2.51%143,01535,392,350주576.8억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003530한화투자증권KOSPI4,040원-80원-1.94%1,013,176264,547,775주1조원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22—빅웨이브로보틱스KOSDAQ23,000원2,200원10.58%5,807,53410,270,411주2362.1억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003610방림KOSPI5,430원-50원-0.91%22,48532,110,778주1743.6억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003620KG모빌리티KOSPI2,580원-5원-0.19%526,885202,374,912주5221.2억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003720삼영KOSPI5,340원-260원-4.64%217,22334,000,000주1815.6억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003780진양산업KOSPI4,230원-170원-3.86%237,31713,000,000주549.9억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003960사조대림KOSPI25,300원-400원-1.56%1,2509,164,467주2318.6억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22—매드업KOSDAQ6,000원-340원-5.36%220,33318,807,400주1128.4억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004000롯데정밀화학KOSPI36,750원-1,100원-2.91%51,90225,800,000주9481.5억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004020현대제철KOSPI27,250원-1,000원-3.54%219,429133,445,785주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004310현대약품KOSPI6,990원-580원-7.66%714,92732,000,000주2236.8억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004360세방KOSPI13,090원0원0.00%5,79119,115,603주2502.2억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004710한솔테크닉스KOSPI8,250원-600원-6.78%534,54953,043,517주4376억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004720팜젠사이언스KOSPI2,785원5원0.18%12,17522,654,365주630.9억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004770써니전자KOSPI1,649원19원1.17%151,30835,507,438주585.5억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004780대륙제관KOSDAQ4,275원15원0.35%50,08915,903,199주679.8억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014790HL D&IKOSPI2,365원20원0.85%23,78937,858,601주895.3억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014820동원시스템즈KOSPI21,250원-300원-1.39%19,26928,991,282주6160.6억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014825동원시스템즈우KOSPI13,880원-10원-0.07%3264,111주36.6억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014830유니드KOSPI54,200원-1,100원-1.99%20,3136,767,600주3668억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014910성문전자KOSPI1,638원-61원-3.59%93,97621,857,257주358억원
fsc-stock-price2026-10-222026-10-24 11:48:09—2026-10-22014915성문전자우KOSPI5,100원-100원-1.92%30600,000주30.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22014940오리엔탈정공KOSDAQ3,810원-95원-2.43%92,14845,573,661주1736.3억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22014950삼익제약KOSDAQ7,530원-830원-9.93%1,129,09110,087,588주759.5억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22014970삼륭물산KOSDAQ3,985원-145원-3.51%11,59814,825,000주590.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22014990인디에프KOSPI2,800원-300원-9.68%304,54415,022,599주420.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22015230대창단조KOSPI6,240원10원0.16%14,90427,143,620주1693.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22015860일진홀딩스KOSPI6,640원-100원-1.48%178,55649,347,483주3276.6억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22—엘리스KOSDAQ93,600원13,700원17.15%9,724,44411,128,864주1조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016920카스KOSDAQ1,007원-19원-1.85%31,78725,698,732주258.7억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22018670SK가스KOSPI271,500원-500원-0.18%7,7129,269,244주2.5조원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22019175신풍제약우KOSPI13,190원-500원-3.65%7661,991,230주262.6억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019540일지테크KOSDAQ4,815원-50원-1.03%24,74413,513,500주650.6억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019550SBI인베스트먼트KOSDAQ877원-1원-0.11%403,96480,562,974주706.5억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019570GMI벤처KOSDAQ2,735원-40원-1.44%9,17910,703,281주292.7억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019660글로본KOSDAQ1,377원0원0.00%30,67213,944,333주192억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22019680대교KOSPI1,495원-4원-0.27%16,45640,233,850주601.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016670디모아KOSDAQ2,525원-35원-1.37%5,57310,194,234주257.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016710대성홀딩스KOSPI6,780원-20원-0.29%5,71516,089,459주1090.8억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016740두올KOSPI4,015원35원0.88%31,06528,674,024주1151.2억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-10-222026-10-24 11:48:10—2026-10-22016800퍼시스KOSPI23,750원-250원-1.04%78811,500,000주2731.2억원
157,937건 중 128,351–128,400← 이전2568 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬