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 11:48:12—2026-10-27017860DS단석KOSPI9,920원330원3.44%61,78917,653,634주1751.2억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27017890한국알콜KOSDAQ14,180원550원4.04%43,09020,673,506주2931.5억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27017900광전자KOSPI7,210원100원1.41%559,05357,943,763주4177.7억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27017940E1KOSPI83,100원1,200원1.47%3,8766,860,000주5700.6억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27017960한국카본KOSPI15,550원20원0.13%254,70551,676,486주8035.6억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018000유니슨KOSDAQ1,044원0원0.00%0291,912,077주3047.5억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018120진로발효KOSDAQ16,430원40원0.24%2646,621,120주1087.8억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018250애경산업KOSPI10,660원10원0.09%9,50426,409,935주2815.2억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019550SBI인베스트먼트KOSDAQ664원-25원-3.63%356,08280,562,974주534.9억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019570GMI벤처KOSDAQ2,780원-30원-1.07%1,32410,703,281주297.5억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019660글로본KOSDAQ1,355원-4원-0.29%21,50413,944,333주188.9억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019680대교KOSPI1,497원0원0.00%14,83340,233,850주602.3억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019685대교우BKOSPI992원-18원-1.78%57,0919,713,495주96.3억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020000한섬KOSPI18,140원440원2.49%371,69021,476,994주3895.9억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020120키다리스튜디오KOSPI3,730원-295원-7.33%1,181,91837,071,266주1382.7억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020180대신정보통신KOSDAQ3,835원25원0.66%23,8747,685,783주294.7억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020400대동금속KOSDAQ2,170원120원5.85%36,2079,073,532주196.8억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27—에스케이증권제14호기업인수목적KOSDAQ1,945원-55원-2.75%92,027,5416,670,000주129.7억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021045대호특수강우KOSDAQ1,575원-85원-5.12%3,024848,492주13.3억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021880메이슨캐피탈KOSDAQ1,070원-33원-2.99%11,94721,218,440주227억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018670SK가스KOSPI249,000원-2,000원-0.80%8,3209,269,244주2.3조원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018680서울제약KOSDAQ1,899원-1원-0.05%64411,659,319주221.4억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018700졸스KOSDAQ1,184원-25원-2.07%86,10116,722,260주197.9억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27018880한온시스템KOSPI3,685원80원2.22%2,972,0971,026,251,342주3.7조원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019010베뉴지KOSDAQ3,620원40원1.12%28,04748,200,000주1744.8억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019170신풍제약KOSPI8,350원100원1.21%150,96152,418,522주4376.9억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019770서연탑메탈KOSDAQ3,345원-45원-1.33%3,91511,650,000주389.6억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27—엔에이치스팩34호KOSDAQ1,904원4원0.21%38,5439,050,000주172.3억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019990에너토크KOSDAQ4,580원100원2.23%42,5669,756,088주446.8억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27—한국제17호스팩KOSDAQ1,902원-4원-0.21%73,0518,700,000주165.4억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020150롯데에너지머티리얼즈KOSPI44,900원-1,450원-3.13%590,86352,365,463주2.3조원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020560아시아나항공KOSPI6,890원130원1.92%24,498205,990,711주1.4조원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27020710시공테크KOSDAQ3,380원-5원-0.15%24,00520,047,970주677.6억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27020760일진디스플KOSPI902원0원0.00%061,533,781주555억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27—KB제34호스팩KOSDAQ1,900원1원0.05%82,9287,210,000주136.9억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021040대호특수강KOSDAQ989원47원4.99%83,36221,704,774주214.6억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021050서원KOSPI994원17원1.74%97,73447,474,590주471.8억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021240코웨이KOSPI103,200원-600원-0.58%134,13670,767,426주7.3조원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021650한국큐빅KOSDAQ1,778원-33원-1.82%2,43016,350,563주290.7억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27023150MH에탄올KOSPI2,495원-5원-0.20%23,3356,201,433주154.7억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27025000KPX케미칼KOSPI61,300원0원0.00%14,1444,146,735주2541.9억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27025440DH오토웨어KOSDAQ2,985원0원0.00%7879,756,244주291.2억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27025540한국단자KOSPI51,700원100원0.19%57,16210,115,000주5229.4억원
fsc-stock-price2026-10-272026-10-28 11:48:12—2026-10-27019540일지테크KOSDAQ4,700원130원2.84%19,31613,513,500주635.1억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021080에이티넘인베스트KOSDAQ1,798원35원1.99%110,20448,000,000주863억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021320KCC건설KOSDAQ5,210원-90원-1.70%21,48821,400,000주1114.9억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27021820세원정공KOSPI10,580원170원1.63%2,57810,000,000주1058억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27—한화머시너리앤서비스홀딩스KOSPI7,700원120원1.58%547,16284,515,535주6507.6억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27022100포스코DXKOSPI19,050원440원2.36%189,452152,034,729주2.8조원
157,937건 중 136,551–136,600← 이전2732 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬