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 11:48:09—2026-10-29009730이렘KOSDAQ2,235원0원0.00%34,0087,975,503주178.2억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009770삼정펄프KOSPI26,700원250원0.95%3,7172,499,971주667.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—미래에셋비전스팩10호KOSDAQ1,991원0원0.00%1,3616,500,000주129.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009830한화솔루션KOSPI23,600원-3,100원-11.61%7,135,843224,892,536주5.3조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007610선도전기KOSPI3,240원-220원-6.36%127,15418,000,000주583.2억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007660이수페타시스KOSPI92,600원-4,200원-4.34%505,21973,409,219주6.7조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007680대원KOSDAQ3,005원15원0.50%38,17613,222,738주397.3억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007690국도화학KOSPI30,350원50원0.17%17,3689,260,832주2810.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007810코리아써키트KOSPI73,700원-6,600원-8.22%854,14623,982,620주1.7조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007815코리아써우KOSPI19,300원-1,000원-4.93%7382,964,690주572.1억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—코리아써키트2우BKOSPI15,120원-240원-1.56%218783,699주118.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008420문배철강KOSPI1,916원-38원-1.94%46,85920,503,505주392.8억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008470부스타KOSDAQ1,566원-13원-0.82%64,71116,809,600주263.2억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008490서흥KOSPI17,980원130원0.73%10,63611,569,113주2080.1억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008775호텔신라우KOSPI27,200원50원0.18%751751,879주204.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008830대동기어KOSDAQ5,560원-230원-3.97%614,51719,181,916주1066.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008870금비KOSPI38,050원100원0.26%3211,000,000주380.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—메리츠제1호스팩KOSDAQ2,055원0원0.00%10,1695,795,000주119억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009190대양금속KOSPI830원0원0.00%044,939,175주372.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009200무림페이퍼KOSPI1,358원-25원-1.81%25,37641,609,310주565억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009270신원KOSPI1,022원-12원-1.16%656,949114,770,393주1172.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009290광동제약KOSPI6,310원-60원-0.94%165,87249,799,808주3142.3억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009300삼아제약KOSDAQ13,650원-20원-0.15%1,3016,370,000주869.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009320아진전자부품KOSPI943원-3원-0.32%17,71349,299,770주464.8억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009410태영건설KOSPI1,490원-18원-1.19%478,044329,604,650주4911.1억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009415태영건설우KOSPI5,600원-110원-1.93%1,995649,974주36.3억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009470삼화전기KOSPI31,200원1,600원5.41%166,4066,613,820주2063.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009540HD한국조선해양KOSPI233,000원-8,500원-3.52%243,28670,773,116주16.4조원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012620원일특강KOSDAQ7,800원500원6.85%18,4434,400,000주343.2억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012690모나리자KOSPI1,318원-14원-1.05%52,34936,571,255주482억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012790신일제약KOSDAQ6,270원-70원-1.10%7,17011,986,415주751.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012860모베이스전자KOSDAQ2,025원-75원-3.57%319,07473,233,457주1482.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013000세우글로벌KOSPI1,214원9원0.75%10,13328,705,031주348.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29—엔에이치스팩33호KOSDAQ1,995원4원0.20%1,8877,700,000주153.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013120동원개발KOSDAQ1,988원-7원-0.35%96,38090,808,100주1805.2억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29—키움히어로제2호스팩KOSDAQ1,965원5원0.26%1,7096,310,000주123.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29—교보20호스팩KOSDAQ1,976원5원0.25%1,1375,970,000주117.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013310아진산업KOSDAQ2,120원-35원-1.62%130,30038,806,582주822.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013360일성건설KOSPI1,302원16원1.24%3,852,57354,024,880주703.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014280금강공업KOSPI4,070원-50원-1.21%53,65029,329,357주1193.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014440영보화학KOSPI4,685원-15원-0.32%22,63020,000,000주937억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014470부방KOSDAQ969원-13원-1.32%51,80353,666,481주520억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014530극동유화KOSPI3,220원-40원-1.23%70,61934,869,420주1122.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014710사조씨푸드KOSPI9,840원80원0.82%4,49017,218,543주1694.3억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014790HL D&IKOSPI2,270원-50원-2.16%97,80437,858,601주859.3억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014820동원시스템즈KOSPI21,100원-150원-0.71%26,49128,991,282주6117.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014825동원시스템즈우KOSPI13,290원-280원-2.06%15264,111주35.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014830유니드KOSPI50,700원-800원-1.55%7,5926,767,600주3431.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014910성문전자KOSPI1,579원-32원-1.99%114,34121,857,257주345.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014915성문전자우KOSPI4,555원-75원-1.62%1,236600,000주27.3억원
157,937건 중 140,951–141,000← 이전2820 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬