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-price2026-10-282026-10-29 11:48:15—2026-10-28032540TJ미디어KOSDAQ3,775원-10원-0.26%1,39920,897,413주788.8억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025980아난티KOSDAQ4,320원215원5.24%1,057,52197,300,990주4203.4억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026040제이에스티나KOSDAQ1,960원-27원-1.36%69,14416,503,790주323.4억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026150특수건설KOSDAQ3,555원-20원-0.56%16,26917,546,331주623.7억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026890스틱인베스트먼트KOSPI7,280원150원2.10%65,96538,770,837주2822.5억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28026940부국철강KOSPI1,954원11원0.57%56,07020,000,000주390.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28026960동서KOSPI27,400원-100원-0.36%60,84999,700,000주2.7조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027040서울전자통신KOSDAQ1,709원-83원-4.63%168,07013,917,769주237.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027050코리아나KOSDAQ1,188원-1원-0.08%31,25440,000,000주475.2억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027360아주IB투자KOSDAQ2,745원110원4.17%928,740121,145,406주3325.4억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027410BGFKOSPI3,455원40원1.17%47,93895,716,791주3307억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027580상보KOSDAQ1,686원71원4.40%29,18911,836,255주199.5억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027710팜스토리KOSDAQ1,119원9원0.81%189,151111,416,600주1246.7억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027740마니커KOSPI1,131원-6원-0.53%24,60631,755,614주359.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027830대성창투KOSDAQ692원0원0.00%054,000,000주373.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027970한국제지KOSPI1,930원-33원-1.68%36,44838,030,144주733.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028050삼성E&AKOSPI64,200원2,000원3.22%4,237,254196,000,000주12.5조원
fsc-stock-price2026-10-282026-10-29 11:48:15케이티2026-10-28030200KTKOSPI45,350원650원1.45%360,872252,021,685주11.4조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030210다올투자증권KOSPI3,500원150원4.48%63,59260,911,106주2131.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030520한컴KOSDAQ16,100원30원0.19%123,83624,179,744주3892.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030530원익홀딩스KOSDAQ28,000원4,250원17.89%6,642,27477,237,981주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030610교보증권KOSPI8,280원110원1.35%62,365113,962,961주9436.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031310아이즈비전KOSDAQ915원6원0.66%30,09429,746,651주272.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031430신세계인터내셔날KOSPI10,330원-80원-0.77%53,23434,986,000주3614억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031820아이티센씨티에스KOSPI5,220원120원2.35%21,93112,105,146주631.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032800판타지오KOSDAQ1,426원-22원-1.52%21,94615,107,024주215.4억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032820우리기술KOSDAQ9,630원460원5.02%1,570,119172,784,612주1.6조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032830삼성생명KOSPI277,500원22,500원8.82%432,700200,000,000주55.5조원
fsc-stock-price2026-10-282026-10-29 11:48:16SK2026-10-28034730SKKOSPI540,000원42,500원8.54%210,29072,502,703주39.1조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035200프럼파스트KOSDAQ2,590원10원0.39%46,6357,582,901주196.3억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035250강원랜드KOSPI13,680원-30원-0.22%357,502213,940,500주2.9조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035290골드앤에스KOSDAQ384원0원0.00%04,767,648주18.3억원
fsc-stock-price2026-10-282026-10-29 11:48:16NAVER2026-10-28035420NAVERKOSPI178,000원3,700원2.12%1,128,218152,108,892주27조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035460기산텔레콤KOSDAQ2,250원10원0.45%47,54614,920,340주335.7억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035510신세계 I&CKOSPI13,850원170원1.24%28,26413,980,900주1936.3억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035600KG이니시스KOSDAQ9,680원150원1.57%47,83727,554,434주2667.2억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035610솔본KOSDAQ4,800원20원0.42%19,09527,345,997주1312.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28035900JYP Ent.KOSDAQ40,050원1,600원4.16%431,06135,532,492주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28036010아비코전자KOSDAQ6,590원280원4.44%65,98213,292,934주876억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28036030케이티알파KOSDAQ4,775원40원0.84%16,07949,019,141주2340.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28036090위지트KOSDAQ1,186원1원0.08%96,22942,550,514주504.6억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28036170에이치엠넥스KOSDAQ2,530원-15원-0.59%253,14161,365,626주1552.5억원
fsc-stock-price2026-10-282026-10-29 11:48:16—2026-10-28036190금화피에스시KOSDAQ31,000원300원0.98%2,9996,000,000주1860억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28036220오상헬스케어KOSDAQ5,350원-70원-1.29%17,33714,309,416주765.5억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28036420콘텐트리중앙KOSPI1,698원28원1.68%20,19519,262,308주327억원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28036460한국가스공사KOSPI36,900원300원0.82%168,51792,313,000주3.4조원
fsc-stock-price2026-10-282026-10-29 11:48:17—2026-10-28036480대성미생물KOSDAQ5,520원30원0.55%1,4453,800,000주209.7억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032080아즈텍WBKOSDAQ1,669원-48원-2.80%6,80110,745,514주179.3억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032280삼일KOSDAQ1,339원39원3.00%86,33616,213,590주217억원
157,937건 중 138,601–138,650← 이전2773 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬