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-price2026-10-272026-10-28 11:48:02—2026-10-27—채비KOSDAQ4,110원10원0.24%99,26346,949,591주1929.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001200유진투자증권KOSPI3,500원60원1.74%347,80696,866,418주3390.3억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001210금호전기KOSPI7,520원0원0.00%1,260,08112,626,599주949.5억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001230동국홀딩스KOSPI1,902원-11원-0.58%273,442155,507,715주2957.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001390KG케미칼KOSPI3,720원0원0.00%170,49366,403,636주2470.2억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—삼진식품KOSDAQ4,770원45원0.95%8,1349,918,656주473.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001525동양우KOSPI6,200원-270원-4.17%570262,615주16.2억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001540안국약품KOSDAQ9,300원110원1.20%20,86813,042,420주1212.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—그린광학KOSDAQ10,300원40원0.39%24,65411,702,541주1205.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—아로마티카KOSDAQ9,090원410원4.72%143,86612,576,922주1143.2억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002025코오롱우KOSPI11,750원110원0.95%6631,160,437주136.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002140고려산업KOSPI1,780원7원0.39%34,20824,939,425주443.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002150도화엔지니어링KOSPI5,370원40원0.75%105,37633,720,000주1810.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002210동성제약KOSPI1,240원19원1.56%37,04696,619,507주1198억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002230피에스텍KOSDAQ4,485원50원1.13%30,12318,421,070주826.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002320한진KOSPI16,310원230원1.43%17,57515,518,616주2531억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001080MH머트리얼즈KOSPI3,765원40원1.07%7,63935,114,960주1322억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—보원케미칼KOSDAQ3,305원470원16.58%3,791,24011,143,601주368.2억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001120LX인터내셔널KOSPI41,400원200원0.49%106,85038,760,000주1.6조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001130대한제분KOSPI10,700원-180원-1.65%13,38416,900,000주1808.3억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—액스비스KOSDAQ9,650원2,220원29.88%2,347,0269,333,740주900.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001250GS글로벌KOSPI2,635원60원2.33%373,67382,533,764주2174.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001340PKCKOSPI4,755원75원1.60%65,06845,028,089주2141억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001450현대해상KOSPI41,950원200원0.48%253,16985,248,250주3.5조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001465BYC우KOSPI25,400원300원1.20%1,4122,153,850주547억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001510SK증권KOSPI2,085원100원5.04%4,622,381231,295,085주4822.5억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001520동양KOSPI999원6원0.60%170,188107,122,032주1070.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001550조비KOSPI9,680원30원0.31%8,4185,192,239주502.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001560제일연마KOSPI8,670원120원1.40%3207,600,000주658.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—디티에스KOSDAQ22,500원-200원-0.88%2,638,30514,881,735주3348.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27—페스카로KOSDAQ6,130원80원1.32%9,1949,866,730주604.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001630종근당홀딩스KOSPI35,450원50원0.14%8185,009,861주1775.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001750한양증권KOSPI18,700원390원2.13%7,34315,109,486주2825.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001755한양증권우KOSPI18,560원50원0.27%380472,870주87.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001740SK네트웍스KOSPI5,680원110원1.97%746,998200,593,889주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001795대한제당우KOSPI2,070원20원0.98%1,2746,482,760주134.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001810무림SPKOSDAQ986원0원0.00%18,64922,137,500주218.2억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001820삼화콘덴서KOSPI110,400원3,700원3.47%254,73410,395,000주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002020코오롱KOSPI20,700원700원3.50%22,83412,907,680주2671.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002070비비안KOSPI3,450원-10원-0.29%10,2144,801,800주165.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002310아세아제지KOSPI7,230원230원3.29%102,47539,449,510주2852.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002360SH에너지화학KOSPI3,695원-130원-3.40%90,92611,113,373주410.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002390한독KOSPI8,320원80원0.97%2,91113,763,533주1145.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002450삼익악기KOSPI1,040원8원0.78%170,68690,530,915주941.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002620제일파마홀딩스KOSPI6,880원-160원-2.27%4,47315,973,355주1098.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002630오리엔트바이오KOSPI1,297원-26원-1.97%48,71029,645,751주384.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002780진흥기업KOSPI5,880원-50원-0.84%83,09714,547,174주855.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
157,937건 중 135,451–135,500← 이전2710 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬