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 11:48:10—2026-10-28—미래에셋비전스팩11호KOSDAQ1,992원1원0.05%1,5107,000,000주139.4억원
fsc-stock-price2026-10-282026-10-29 11:48:10—2026-10-28—IBKS제25호스팩KOSDAQ2,110원-30원-1.40%73,0145,980,000주126.1억원
fsc-stock-price2026-10-282026-10-29 11:48:10—2026-10-28—삼양바이오팜KOSPI41,550원-450원-1.07%25,0297,435,870주3089.6억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900110딥커머스KOSDAQ5,340원-40원-0.74%10,84911,062,278주590.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900270헝셩그룹KOSDAQ2,170원20원0.93%21,48012,703,157주275.6억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900260로스웰KOSDAQ1,970원11원0.56%5,89846,029,706주906.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900310컬러레이KOSDAQ1,937원54원2.87%1,47312,808,335주248억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900340윙입푸드KOSDAQ1,112원7원0.63%31,88235,582,732주395.6억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000080하이트진로KOSPI15,450원-210원-1.34%102,81070,133,611주1조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000120CJ대한통운KOSPI64,600원600원0.94%33,79022,812,344주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000145하이트진로홀딩스우KOSPI9,000원-50원-0.55%547470,810주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000155두산우KOSPI353,500원28,000원8.60%12,7093,432,220주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000180성창기업지주KOSPI4,730원-100원-2.07%5,97513,950,320주659.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000215DL우KOSPI20,300원150원0.74%8,0181,686,115주342.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000220유유제약KOSPI3,690원20원0.54%32,36215,747,462주581억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000225유유제약1우KOSPI3,475원-45원-1.28%17,4452,266,930주78.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000400롯데손해보험KOSPI2,400원40원1.69%463,868310,336,320주7448억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000490대동KOSPI7,140원180원2.59%163,55928,826,865주2058.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—엔비알모션KOSDAQ4,930원155원3.25%152,70811,010,384주542.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—디비금융제14호스팩KOSDAQ2,000원0원0.00%8,7075,315,000주106.3억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000760이화산업KOSPI12,650원-460원-3.51%1,1602,800,000주354.2억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000850화천기공KOSPI34,950원650원1.90%3,7632,200,000주768.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000860강남제비스코KOSPI12,280원0원0.00%5,82613,000,000주1596.4억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000880한화KOSPI94,000원1,300원1.40%41,98753,328,897주5조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000890보해양조KOSPI1,226원-12원-0.97%167,14827,624,025주338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—에스엔시스KOSDAQ19,700원290원1.49%11,1339,436,564주1859억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000950전방KOSPI29,900원-150원-0.50%8371,680,000주502.3억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000990DB하이텍KOSPI100,200원5,400원5.70%386,55843,504,588주4.3조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001020페이퍼코리아KOSPI1,838원23원1.27%1,42635,596,662주654.2억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001045CJ우KOSPI56,000원200원0.36%2,3222,260,223주1265.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001067JW중외제약2우BKOSPI49,600원-100원-0.20%7209,973주104.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001070대한방직KOSPI5,560원30원0.54%3,6225,300,000주294.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001080MH머트리얼즈KOSPI3,845원80원2.12%46,57235,114,960주1350.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—삼진식품KOSDAQ4,860원90원1.89%12,9049,918,656주482억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001450현대해상KOSPI42,050원100원0.24%356,07485,248,250주3.5조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001500현대차증권KOSPI7,160원200원2.87%63,55461,833,044주4427.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001540안국약품KOSDAQ9,530원230원2.47%40,20013,042,420주1242.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001560제일연마KOSPI8,710원40원0.46%1,6327,600,000주661.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28—페스카로KOSDAQ6,600원470원7.67%44,2519,866,730주651.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001810무림SPKOSDAQ987원1원0.10%62,60422,137,500주218.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001820삼화콘덴서KOSPI115,900원5,500원4.98%438,65410,395,000주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001940KISCO홀딩스KOSPI23,200원700원3.11%4,47114,176,380주3288.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002020코오롱KOSPI20,650원-50원-0.24%11,89912,907,680주2665.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002025코오롱우KOSPI11,850원100원0.85%7951,160,437주137.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002320한진KOSPI16,510원200원1.23%13,54515,518,616주2562.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002380KCCKOSPI397,000원20,000원5.31%27,2688,592,896주3.4조원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002600조흥KOSPI139,700원200원0.14%6600,000주838.2억원
157,937건 중 139,351–139,400← 이전2788 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬