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 11:48:04—2026-10-26003060에이프로젠바이오로직스KOSPI1,379원-8원-0.58%98,41728,967,684주399.4억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003100선광KOSDAQ19,100원-230원-1.19%10,7356,600,000주1260.6억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003120일성아이에스KOSPI21,400원-100원-0.47%1,94713,300,000주2846.2억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003160디아이KOSPI36,100원-1,250원-3.35%489,67428,300,000주1조원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003300한일홀딩스KOSPI16,710원-290원-1.71%9,47330,831,444주5151.9억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003380하림지주KOSDAQ10,970원-210원-1.88%615,613112,005,621주1.2조원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003460유화증권KOSPI2,825원-20원-0.70%36,62256,702,415주1601.8억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003465유화증권우KOSPI2,830원-30원-1.05%32317,476,425주494.5억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003535한화투자증권우KOSPI5,500원-40원-0.72%6,6454,800,000주264억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003540대신증권KOSPI22,250원-450원-1.98%52,32246,112,489주1조원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003610방림KOSPI5,430원0원0.00%22,18732,110,778주1743.6억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003620KG모빌리티KOSPI2,495원-45원-1.77%277,993202,374,912주5049.2억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003650미창석유KOSPI115,700원-2,500원-2.12%6621,739,672주2012.8억원
fsc-stock-price2026-10-262026-10-27 11:48:04—2026-10-26003670포스코퓨처엠KOSPI156,500원-4,300원-2.67%212,67888,946,220주13.9조원
fsc-stock-price2026-10-262026-10-27 11:48:05—2026-10-26003960사조대림KOSPI24,500원-350원-1.41%1,4769,164,467주2245.2억원
fsc-stock-price2026-10-262026-10-27 11:48:05—2026-10-26004020현대제철KOSPI26,300원-550원-2.05%262,918133,445,785주3.5조원
fsc-stock-price2026-10-262026-10-27 11:48:05—2026-10-26004080신흥KOSPI14,350원-50원-0.35%6,1119,200,000주1320.2억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26007815코리아써우KOSPI18,600원-250원-1.33%232,964,690주551.4억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26—코리아써키트2우BKOSPI14,500원-20원-0.14%51783,699주113.6억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26007980TPKOSPI1,609원-10원-0.62%79,79546,897,350주754.5억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008040사조동아원KOSPI7,080원0원0.00%4,48414,114,460주999.3억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008060대덕KOSPI13,720원-520원-3.65%43,44131,287,098주4292.5억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26—대덕1우KOSPI10,640원-10원-0.09%4531,212,357주128.9억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008250이건산업KOSPI3,175원-70원-2.16%27,26910,952,635주347.7억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008260NI스틸KOSPI2,990원-75원-2.45%30,61828,600,117주855.1억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008350남선알미늄KOSPI1,085원-16원-1.45%674,160129,079,090주1400.5억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008470부스타KOSDAQ1,568원0원0.00%25,70716,809,600주263.5억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008490서흥KOSPI17,950원-180원-0.99%8,97811,569,113주2076.6억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-262026-10-27 11:48:07—2026-10-26008700아남전자KOSPI1,193원-10원-0.83%169,47077,124,820주920억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26008730율촌화학KOSPI12,550원-340원-2.64%43,91424,800,000주3112.4억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26008770호텔신라KOSPI34,800원-1,100원-3.06%109,83239,248,121주1.3조원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26008775호텔신라우KOSPI26,750원-200원-0.74%233751,879주201.1억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26008830대동기어KOSDAQ5,420원-170원-3.04%105,69319,181,916주1039.6억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26—메리츠제1호스팩KOSDAQ2,065원10원0.49%4,0365,795,000주119.6억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26—메쥬KOSDAQ13,260원580원4.57%83,9439,881,750주1310.3억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26008930한미사이언스KOSPI42,250원650원1.56%113,89268,391,550주2.8조원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26—미래에셋비전스팩8호KOSDAQ1,976원-15원-0.75%5726,400,000주126.4억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009410태영건설KOSPI1,495원-36원-2.35%267,945329,604,650주4927.5억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009415태영건설우KOSPI5,650원-60원-1.05%290649,974주36.7억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009300삼아제약KOSDAQ13,760원200원1.47%8196,370,000주876.5억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009320아진전자부품KOSPI922원2원0.22%54,76449,299,770주454.5억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009450경동나비엔KOSPI57,500원-1,900원-3.20%24,53914,568,592주8376.9억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009470삼화전기KOSPI28,550원-1,350원-4.52%85,3756,613,820주1888.2억원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009830한화솔루션KOSPI26,500원-1,950원-6.85%2,545,856224,892,536주5.9조원
fsc-stock-price2026-10-262026-10-27 11:48:08—2026-10-26009835한화솔루션우KOSPI15,290원-680원-4.26%11,4702,544,616주389억원
fsc-stock-price2026-10-262026-10-27 11:48:09—2026-10-26010780아이에스동서KOSPI14,000원-250원-1.75%26,77529,724,668주4161.4억원
fsc-stock-price2026-10-262026-10-27 11:48:09—2026-10-26010820퍼스텍KOSPI4,950원-280원-5.35%559,69048,771,938주2414.2억원
fsc-stock-price2026-10-262026-10-27 11:48:09—2026-10-26010955S-Oil우KOSPI70,700원-2,200원-3.02%8,6134,021,927주2843.5억원
157,937건 중 133,301–133,350← 이전2667 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬