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 11:48:14—2026-10-28024940PN풍년KOSDAQ1,979원4원0.20%10,91010,000,000주197.9억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025440DH오토웨어KOSDAQ3,000원15원0.50%1,5129,756,244주292.6억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025540한국단자KOSPI52,100원400원0.77%11,95510,115,000주5269.9억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025620차AI헬스케어KOSPI5,300원-50원-0.93%5,66618,203,973주964.8억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025750한솔홈데코KOSPI1,716원-1원-0.06%8,38916,113,029주276.4억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021820세원정공KOSPI10,500원-80원-0.76%6,61210,000,000주1050억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021880메이슨캐피탈KOSDAQ1,060원-10원-0.93%18,46921,218,440주224.9억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—한화머시너리앤서비스홀딩스KOSPI7,760원60원0.78%1,133,59184,515,535주6558.4억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—한화머시너리앤서비스홀딩스3우BKOSPI2,225원25원1.14%107,29023,639,140주525.9억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28022100포스코DXKOSPI19,800원750원3.94%166,396152,034,729주3조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28022220티케이지애강KOSDAQ773원0원0.00%051,794,579주400.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023450동남합성KOSPI29,350원-300원-1.01%5193,500,000주1027.2억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023530롯데쇼핑KOSPI83,700원2,400원2.95%67,70828,288,755주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023590다우기술KOSPI33,150원950원2.95%45,85643,287,312주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023600삼보판지KOSDAQ8,610원20원0.23%1,31316,008,300주1378.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023760한국캐피탈KOSDAQ1,356원3원0.22%81,138157,804,788주2139.8억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023770플레이위드KOSDAQ2,150원50원2.38%20,9768,946,495주192.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023790동일스틸럭스KOSDAQ1,439원4원0.28%73,32313,069,808주188억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023800인지컨트롤스KOSPI4,660원45원0.98%30,99515,809,197주736.7억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024060흥구석유KOSDAQ11,620원250원2.20%568,08715,000,000주1743억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024070WISCOMKOSPI1,769원-2원-0.11%17,65815,326,438주271.1억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024090디씨엠KOSPI11,690원0원0.00%5,81811,400,000주1332.6억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024120KB오토시스KOSDAQ3,090원5원0.16%18,81911,500,000주355.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024950삼천리자전거KOSDAQ4,700원-40원-0.84%56,37011,578,297주544.1억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025000KPX케미칼KOSPI61,300원0원0.00%11,4624,146,735주2541.9억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025320시노펙스KOSDAQ3,490원60원1.75%268,00492,220,753주3218.5억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025550한국선재KOSDAQ2,110원-10원-0.47%77,74125,514,004주538.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025560미래산업KOSPI7,890원330원4.37%412,01127,778,678주2191.7억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028100동아지질KOSPI18,750원-100원-0.53%20,16011,222,117주2104.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15삼성물산2026-10-28028260삼성물산KOSPI324,500원23,500원7.81%426,062162,167,581주52.6조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28—삼성물산우BKOSPI215,000원14,500원7.23%10,6011,467,590주3155.3억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028300HLBKOSDAQ40,650원750원1.88%476,995133,280,647주5.4조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028670팬오션KOSPI5,720원-130원-2.22%7,811,826534,569,512주3조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029460케이씨KOSPI38,100원1,450원3.96%34,06211,020,535주4198.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029480광무KOSDAQ1,349원5원0.37%219,54859,719,132주805.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029530신도리코KOSPI37,650원-250원-0.66%5,6899,715,729주3657.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029780삼성카드KOSPI40,850원100원0.25%103,117115,858,891주4.7조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030000제일기획KOSPI18,510원-500원-2.63%501,939115,041,225주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030190NICE평가정보KOSPI17,240원500원2.99%95,31258,268,741주1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030720동원수산KOSPI5,160원10원0.19%17,6734,653,805주240.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030960양지사KOSDAQ5,650원-130원-2.25%482,76715,980,000주902.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031210서울보증보험KOSPI43,300원-150원-0.35%47,83069,821,598주3조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031330에스에이엠티KOSDAQ7,640원790원11.53%581,67399,995,067주7639.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031510오스템KOSDAQ1,158원2원0.17%63,73528,000,000주324.2억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031980피에스케이홀딩스KOSDAQ193,000원23,800원14.07%311,03321,562,395주4.1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032190다우데이타KOSDAQ17,000원470원2.84%47,99238,300,000주6511억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032300한국파마KOSDAQ8,170원0원0.00%19,64010,906,701주891억원
157,937건 중 139,001–139,050← 이전2781 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬