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-price2026-10-292026-10-30 11:48:05—2026-10-29—매드업KOSDAQ5,500원-400원-6.78%309,79318,820,400주1035.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004000롯데정밀화학KOSPI34,950원-950원-2.65%109,53325,800,000주9017.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004080신흥KOSPI14,400원50원0.35%5,1259,200,000주1324.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—교보18호스팩KOSDAQ2,010원0원0.00%2465,040,000주101.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004255NPC우KOSPI1,876원-3원-0.16%6,8135,280,000주99억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004410서울식품KOSPI1,255원-40원-3.09%134,74739,455,013주495.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—삼성스팩10호KOSDAQ1,994원-1원-0.05%9,7747,520,000주149.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004545깨끗한나라우KOSPI1,650원-282원-14.60%22,424366,160주6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004710한솔테크닉스KOSPI8,940원-280원-3.04%751,69853,043,517주4742억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004910조광페인트KOSPI2,990원-15원-0.50%9,38512,800,000주382.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004920씨아이테크KOSPI6,790원-10원-0.15%20,9795,217,987주354.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004960한신공영KOSPI10,670원-600원-5.32%42,32511,570,702주1234.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003545대신증권우KOSPI18,910원100원0.53%38,65623,575,001주4458억원
fsc-stock-price2026-10-292026-10-30 11:48:05LG2026-10-29003550LGKOSPI99,500원-300원-0.30%306,234151,192,004주15조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003690코리안리KOSPI14,030원160원1.15%118,287176,721,031주2.4조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—KB제32호스팩KOSDAQ1,996원-1원-0.05%3926,330,000주126.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003800에이스침대KOSDAQ31,750원-100원-0.31%1,35611,090,000주3521억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003830대한화섬KOSPI104,300원-1,300원-1.23%361,328,000주1385.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003850보령KOSPI8,330원-20원-0.24%72,21285,787,207주7146억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003920남양유업KOSPI41,350원1,600원4.03%2,8435,673,447주2345.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003925남양유업우KOSPI29,650원1,500원5.33%4,6911,891,149주560.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003960사조대림KOSPI23,950원-400원-1.64%3,1829,164,467주2194.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004020현대제철KOSPI26,300원-250원-0.94%302,050133,445,785주3.5조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004060SG세계물산KOSPI2,020원-50원-2.42%94,88420,242,496주408.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004090한국석유KOSPI11,040원-170원-1.52%58,27712,694,120주1401.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004100태양금속KOSPI2,745원-155원-5.34%493,70236,700,000주1007.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004105태양금속우KOSPI3,750원-250원-6.25%60,6153,300,000주123.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004140동방KOSPI1,513원-37원-2.39%81,79247,971,766주725.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004150한솔홀딩스KOSPI3,180원-5원-0.16%46,66941,026,620주1304.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004170신세계KOSPI248,000원-9,500원-3.69%66,2349,445,181주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004250NPCKOSPI2,540원-60원-2.31%28,64336,720,000주932.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004270남성KOSPI4,910원120원2.51%33,7484,560,128주223.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004380삼익THKKOSPI7,020원-30원-0.43%26,95320,700,000주1453.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004450삼화왕관KOSPI26,900원-500원-1.82%8422,154,379주579.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004490세방전지KOSPI56,000원-1,200원-2.10%57,73313,860,000주7761.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004540깨끗한나라KOSPI1,090원-30원-2.68%27,02137,240,693주405.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008370원풍KOSDAQ5,430원90원1.69%17,12912,000,000주651.6억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008700아남전자KOSPI1,223원-12원-0.97%89,52577,124,820주943.2억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008770호텔신라KOSPI34,850원-1,650원-4.52%378,97439,248,121주1.3조원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—신영스팩11호KOSDAQ2,055원5원0.24%2376,068,000주124.6억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—미래에셋비전스팩8호KOSDAQ1,995원2원0.10%926,400,000주127.6억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009420한올바이오파마KOSPI37,800원-700원-1.82%209,31252,240,638주1.9조원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009460한창제지KOSPI2,565원20원0.79%13,47912,339,686주316.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009580무림P&PKOSPI1,561원-35원-2.19%82,62862,368,324주973.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009620삼보산업KOSDAQ5,130원130원2.60%8,9673,494,609주179.2억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009680모토닉KOSPI10,070원70원0.70%4,79721,733,094주2188.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—삼성스팩12호KOSDAQ1,984원0원0.00%1,3226,580,000주130.5억원
157,937건 중 140,751–140,800← 이전2816 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬