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 11:48:07—2026-10-29005990매일홀딩스KOSDAQ9,830원100원1.03%1,80013,298,304주1307.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006140피제이전자KOSDAQ4,735원-325원-6.42%52,00814,865,000주703.8억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006345대원전선우KOSPI8,190원-250원-2.96%15,1902,621,200주214.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006360GS건설KOSPI29,400원-600원-2.00%1,080,87985,581,490주2.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006370대구백화점KOSPI2,670원-75원-2.73%26,79510,821,611주288.9억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—미래에셋증권2우BKOSPI9,300원0원0.00%391,985127,271,150주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—에스테크엠KONEX11,500원300원2.68%1031,510,000주173.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007110일신석재KOSPI2,350원-170원-6.75%67,20815,491,322주364억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005305롯데칠성우KOSPI63,500원0원0.00%896775,310주492.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005320온타이드KOSPI1,242원-44원-3.42%303,28334,187,845주424.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005360모나미KOSPI937원-18원-1.88%102,07818,897,307주177억원
fsc-stock-price2026-10-292026-10-30 11:48:07현대자동차2026-10-29005380현대차KOSPI292,500원-3,500원-1.18%884,595203,466,492주59.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005385현대차우KOSPI157,600원-400원-0.25%84,14222,839,037주3.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005387현대차2우BKOSPI158,100원-1,500원-0.94%154,96034,257,047주5.4조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005389현대차3우BKOSPI156,400원-200원-0.13%5,4282,321,926주3631.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29—티앤이코리아KOSDAQ21,500원6,200원40.52%20,789,63511,351,096주2440.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07POSCO홀딩스2026-10-29005490POSCO홀딩스KOSPI275,500원-6,500원-2.30%202,80479,241,527주21.8조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005610삼립KOSPI39,000원250원0.65%2,6278,629,009주3365.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005670푸드웰KOSDAQ5,940원-80원-1.33%24,04310,000,000주594억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005680삼영전자KOSPI11,690원-60원-0.51%24,12120,000,000주2338억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005690파미셀KOSPI9,800원-430원-4.20%462,35960,004,014주5880.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005710대원산업KOSDAQ10,640원0원0.00%7,86620,037,600주2132억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005725넥센우KOSPI4,460원75원1.71%143,600,600주160.5억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005740크라운해태홀딩스KOSPI4,765원-110원-2.26%16,15114,847,347주707.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005810풍산홀딩스KOSPI33,850원100원0.30%6,60014,417,292주4880.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005820원림KOSPI13,820원120원0.88%9962,297,970주317.5억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005830DB손해보험KOSPI182,000원1,700원0.94%139,51565,500,349주11.9조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005945NH투자증권우KOSPI21,000원150원0.72%21,46918,870,968주3962.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006050국영지앤엠KOSDAQ2,695원-85원-3.06%17,4283,489,524주94억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006060화승인더KOSPI2,110원0원0.00%44,52755,320,000주1167.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006220제주은행KOSPI8,190원-160원-1.92%52,32537,798,557주3095.7억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006280녹십자KOSPI132,000원1,500원1.15%14,29811,686,538주1.5조원
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
157,937건 중 141,601–141,650← 이전2833 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬