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 11:48:04—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
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002620제일파마홀딩스KOSPI6,900원20원0.29%2,33215,973,355주1102.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002680한탑KOSDAQ2,900원-45원-1.53%5,9047,756,030주224.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001060JW중외제약KOSPI23,200원50원0.22%41,88324,581,534주5702.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001270부국증권KOSPI44,000원1,500원3.53%90210,369,886주4562.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001290상상인증권KOSPI4,150원245원6.27%53,82721,667,424주899.1억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28001380SG글로벌KOSPI814원12원1.50%21,47922,482,071주183억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001430세아베스틸지주KOSPI31,200원-100원-0.32%203,47035,862,119주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001465BYC우KOSPI25,450원50원0.20%3,5632,153,850주548.1억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001510SK증권KOSPI2,040원-45원-2.16%9,265,441231,295,085주4718.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001550조비KOSPI9,660원-20원-0.21%10,8425,192,239주501.5억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28—디티에스KOSDAQ21,350원-1,150원-5.11%1,036,34514,881,735주3177.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001620케이비아이동국실업KOSPI1,918원-7원-0.36%34,83322,258,606주426.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001790대한제당KOSPI2,715원-15원-0.55%63,39286,241,915주2341.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001800오리온홀딩스KOSPI22,600원400원1.80%40,19360,156,652주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002140고려산업KOSPI1,794원14원0.79%36,05724,939,425주447.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002200한국수출포장KOSPI2,605원0원0.00%9,97433,499,941주872.6억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002210동성제약KOSPI1,230원-10원-0.81%805,41396,619,507주1188.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002220한일철강KOSPI2,725원-10원-0.37%106,58226,697,460주727.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002310아세아제지KOSPI7,100원-130원-1.80%82,31739,449,510주2800.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002350넥센타이어KOSPI5,550원40원0.73%57,96897,667,877주5420.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002355넥센타이어1우BKOSPI3,910원65원1.69%8,2676,500,000주254.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002360SH에너지화학KOSPI3,860원165원4.47%56,21011,113,373주428.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002420우양피앤엘KOSPI5,160원50원0.98%3,95331,167,884주1608.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002790아모레퍼시픽홀딩스KOSPI23,650원250원1.07%103,21976,458,180주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002995금호건설우KOSPI12,800원-100원-0.78%6,005292,266주37.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003030세아제강지주KOSPI94,700원-1,000원-1.04%17,2234,141,657주3922.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007590동방아그로KOSPI5,320원-70원-1.30%9,60413,617,577주724.4억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007660이수페타시스KOSPI96,800원7,800원8.76%590,88273,409,219주7.1조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—코리아써키트2우BKOSPI15,360원360원2.40%1,388783,699주120.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008355남선알미우KOSPI7,000원60원0.86%1,320307,890주21.5억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008370원풍KOSDAQ5,340원10원0.19%11,33412,000,000주640.8억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008420문배철강KOSPI1,954원19원0.98%15,02120,503,505주400.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008470부스타KOSDAQ1,579원6원0.38%16,54316,809,600주265.4억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008490서흥KOSPI17,850원-40원-0.22%13,47911,569,113주2065억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008770호텔신라KOSPI36,500원1,000원2.82%169,90039,248,121주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008830대동기어KOSDAQ5,790원250원4.51%335,47019,181,916주1110.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008970KBI동양철관KOSPI1,247원-8원-0.64%2,528,826103,766,907주1293.9억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009180한솔로지스틱스KOSPI2,715원25원0.93%20,10528,155,825주764.4억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28—신영스팩11호KOSDAQ2,050원-5원-0.24%6676,068,000주124.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009320아진전자부품KOSPI946원12원1.28%20,58149,299,770주466.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009450경동나비엔KOSPI58,800원1,000원1.73%31,62214,568,592주8566.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009470삼화전기KOSPI29,600원350원1.20%76,4246,613,820주1957.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009520포스코엠텍KOSDAQ11,110원260원2.40%57,92041,642,703주4626.5억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009540HD한국조선해양KOSPI241,500원-5,000원-2.03%218,79970,773,116주17조원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009580무림P&PKOSPI1,596원0원0.00%64,02362,368,324주995.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009620삼보산업KOSDAQ5,000원60원1.21%15,5733,494,609주174.7억원
157,937건 중 140,001–140,050← 이전2801 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬