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 11:48:11—2026-10-29013890지누스KOSPI6,100원60원0.99%9,36221,925,813주1337.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013870지엠비코리아KOSPI3,500원-30원-0.85%19,49619,072,280주667.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013810스페코KOSDAQ1,420원-55원-3.73%529,56714,655,470주208.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013720청보KOSDAQ2,330원30원1.30%21,66912,165,628주283.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013700까뮤이앤씨KOSPI1,534원-5원-0.32%73,61759,750,830주916.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013580계룡건설KOSPI23,600원-2,550원-9.75%161,9648,930,907주2107.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013570디와이KOSPI3,810원30원0.79%30,97726,319,633주1002.7억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29—에스케이증권제14호기업인수목적KOSDAQ1,874원-5원-0.27%874,4026,670,000주124.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020560아시아나항공KOSPI7,040원60원0.86%42,041205,990,711주1.4조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020150롯데에너지머티리얼즈KOSPI43,100원-1,950원-4.33%386,87152,365,463주2.2조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019210와이지-원KOSDAQ10,690원-150원-1.38%299,12737,193,728주3976억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019180티에이치엔KOSPI4,495원-70원-1.53%30,32718,000,000주809.1억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019170신풍제약KOSPI8,410원-50원-0.59%173,35152,418,522주4408.3억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018670SK가스KOSPI252,500원2,000원0.80%8,0139,269,244주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018620우진비앤지KOSDAQ2,885원115원4.15%37,7356,932,982주200억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017810풀무원KOSPI8,120원-40원-0.49%13,23138,120,542주3095.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017250인터엠KOSDAQ1,022원-15원-1.45%6,25520,048,925주204.9억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29—한국제16호스팩KOSDAQ1,945원0원0.00%6,6926,750,000주131.2억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015890태경산업KOSPI4,620원5원0.11%15,66529,228,750주1350.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015860일진홀딩스KOSPI6,140원-200원-3.15%106,50349,347,483주3029.9억원
fsc-stock-price2026-10-292026-10-30 11:48:12한국전력공사2026-10-29015760한국전력KOSPI28,300원-350원-1.22%1,195,707641,964,077주18.1조원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014620성광벤드KOSDAQ26,950원600원2.28%146,67926,557,364주7157.2억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014570고려제약KOSDAQ2,840원-5원-0.18%8,55211,000,000주312.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014190원익큐브KOSDAQ1,119원-13원-1.15%40,07235,395,071주396억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014160대영포장KOSPI2,565원-85원-3.21%8,28121,678,909주556억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014130한익스프레스KOSPI2,315원-20원-0.86%13,72011,817,883주273.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014100메디앙스KOSDAQ1,585원-13원-0.81%12,83811,800,000주187억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013990아가방컴퍼니KOSDAQ4,835원115원2.44%50,92832,887,536주1590.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013520화승코퍼레이션KOSPI2,395원20원0.84%40,85850,051,252주1198.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267270HD건설기계KOSPI78,200원-2,700원-3.34%373,37447,497,386주3.7조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267260HD현대일렉트릭KOSPI440,500원-22,000원-4.76%176,35136,047,135주15.8조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267250HD현대KOSPI140,400원-4,700원-3.24%276,90378,993,085주11조원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29267080세븐브로이맥주KONEX486원0원0.00%011,871,408주57.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266690덕산넵코어스KOSDAQ7,760원-970원-11.11%701,68118,986,889주1473.3억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266470바이오인프라생명과학KONEX99원0원0.00%2,13127,866,019주27.5억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266350팡스카이KONEX398원0원0.00%012,629,570주50.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29266170레드우즈KONEX1,050원0원0.00%01,301,040주13.6억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265740엔에프씨KOSDAQ6,730원-160원-2.32%149,65017,863,600주1202.2억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265560영화테크KOSDAQ5,900원160원2.79%1,624,47410,690,180주630.7억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29265520AP시스템KOSDAQ17,480원-540원-3.00%44,18615,050,821주2630.8억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29—크라운제과우KOSPI7,100원-120원-1.66%234773,560주54.9억원
fsc-stock-price2026-10-292026-10-30 11:48:37—2026-10-29264900크라운제과KOSPI7,070원-140원-1.94%3,88212,523,850주885.4억원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29251630브이원텍KOSDAQ3,440원-100원-2.82%5,28415,942,886주548.4억원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29251370와이엠티KOSDAQ7,320원-300원-3.94%59,38318,013,213주1318.5억원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29251280안지오랩KONEX2,345원175원8.06%1,0193,658,532주85.7억원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29251270넷마블KOSPI33,750원200원0.60%140,64983,158,425주2.8조원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29251120바이오에프디엔씨KOSDAQ9,200원-80원-0.86%12,5528,695,700주800억원
fsc-stock-price2026-10-292026-10-30 11:48:36—2026-10-29250930예선테크KOSDAQ1,020원-50원-4.67%274,6346,600,088주67.3억원
152,185건 중 9,151–9,200← 이전184 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬