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 11:48:14—2026-10-27026960동서KOSPI27,500원200원0.73%65,04699,700,000주2.7조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027040서울전자통신KOSDAQ1,792원73원4.25%39,89213,917,769주249.4억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027050코리아나KOSDAQ1,189원-5원-0.42%78,70240,000,000주475.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027360아주IB투자KOSDAQ2,635원5원0.19%738,823121,145,406주3192.1억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27028050삼성E&AKOSPI62,200원2,400원4.01%4,853,393196,000,000주12.1조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031210서울보증보험KOSPI43,450원750원1.76%97,38469,821,598주3조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031330에스에이엠티KOSDAQ6,850원270원4.10%1,294,17299,995,067주6849.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031510오스템KOSDAQ1,156원2원0.17%70,60228,000,000주323.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27032080아즈텍WBKOSDAQ1,717원82원5.02%11,26810,745,514주184.5억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27032190다우데이타KOSDAQ16,530원140원0.85%45,76738,300,000주6330.9억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27032300한국파마KOSDAQ8,170원60원0.74%13,31110,906,701주891억원
fsc-stock-price2026-10-272026-10-28 11:48:15—2026-10-27032500케이엠더블유KOSDAQ17,560원-360원-2.01%118,14742,191,701주7408.8억원
fsc-stock-price2026-10-272026-10-28 11:48:15—2026-10-27032560황금에스티KOSPI5,300원0원0.00%23,46817,000,000주901억원
fsc-stock-price2026-10-272026-10-28 11:48:15—2026-10-27032620GC메디아이KOSDAQ2,870원-40원-1.37%39,27352,197,139주1498억원
fsc-stock-price2026-10-272026-10-28 11:48:15—2026-10-27032680소프트센KOSDAQ838원-4원-0.48%41,53623,055,881주193.2억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27025560미래산업KOSPI7,560원670원9.72%446,04127,778,678주2100억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025750한솔홈데코KOSPI1,717원-57원-3.21%12,65216,113,029주276.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025820이구산업KOSPI3,700원45원1.23%47,07633,442,000주1237.3억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025880케이씨피드KOSDAQ2,220원20원0.91%16,95216,715,858주371억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025890한국주강KOSPI2,510원35원1.41%2,60911,144,616주279.7억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025950동신건설KOSDAQ8,930원10원0.11%10,0798,400,000주750.1억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027410BGFKOSPI3,415원20원0.59%73,74495,716,791주3268.7억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027710팜스토리KOSDAQ1,110원-14원-1.25%174,205111,416,600주1236.7억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027830대성창투KOSDAQ692원0원0.00%054,000,000주373.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027970한국제지KOSPI1,963원-2원-0.10%56,90238,030,144주746.5억원
fsc-stock-price2026-10-272026-10-28 11:48:14삼성물산2026-10-27028260삼성물산KOSPI301,000원9,000원3.08%315,067162,167,581주48.8조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27028300HLBKOSDAQ39,900원650원1.66%465,519133,280,647주5.3조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27029530신도리코KOSPI37,900원1,100원2.99%5,0569,715,729주3682.2억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030000제일기획KOSPI19,010원-160원-0.83%243,945115,041,225주2.1조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030190NICE평가정보KOSPI16,740원-330원-1.93%179,24858,268,741주9754.1억원
fsc-stock-price2026-10-272026-10-28 11:48:14케이티2026-10-27030200KTKOSPI44,700원-1,000원-2.19%409,574252,021,685주11.2조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030210다올투자증권KOSPI3,350원50원1.52%36,27360,911,106주2040.5억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030520한컴KOSDAQ16,070원480원3.08%92,52924,179,744주3885.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030530원익홀딩스KOSDAQ23,750원200원0.85%1,112,61577,237,981주1.8조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030610교보증권KOSPI8,170원210원2.64%70,516113,962,961주9310.7억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030960양지사KOSDAQ5,780원-240원-3.99%618,38215,980,000주923.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031310아이즈비전KOSDAQ909원17원1.91%14,86529,746,651주270.3억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027580상보KOSDAQ1,615원-15원-0.92%25,15911,836,255주191.1억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27027740마니커KOSPI1,137원0원0.00%25,45631,755,614주361억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27028100동아지질KOSPI18,850원320원1.73%13,77011,222,117주2115.3억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27—삼성물산우BKOSPI200,500원5,800원2.98%4,5341,467,590주2942.5억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27028670팬오션KOSPI5,850원-150원-2.50%3,311,316534,569,512주3.1조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27029460케이씨KOSPI36,650원3,400원10.23%36,61911,020,535주4039억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27029480광무KOSDAQ1,344원53원4.11%141,90459,719,132주802.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27029780삼성카드KOSPI40,750원-800원-1.93%126,902115,858,891주4.7조원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27030720동원수산KOSPI5,150원60원1.18%10,3894,653,805주239.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27031980피에스케이홀딩스KOSDAQ169,200원11,500원7.29%129,51421,562,395주3.6조원
157,937건 중 135,701–135,750← 이전2715 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬