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 11:48:13—2026-10-29021050서원KOSPI992원-9원-0.90%106,03047,474,590주470.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023440제이스코홀딩스KOSDAQ521원0원0.00%090,142,761주469.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023450동남합성KOSPI29,550원200원0.68%5343,500,000주1034.2억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023590다우기술KOSPI33,350원200원0.60%20,42643,287,312주1.4조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023770플레이위드KOSDAQ2,080원-70원-3.26%36,6958,946,495주186억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023800인지컨트롤스KOSPI4,620원-40원-0.86%45,07615,809,197주730.3억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023810인팩KOSPI5,010원-90원-1.76%12,84410,000,000주501억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023900풍국주정KOSDAQ6,670원-100원-1.48%6,09912,600,000주840.4억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023910대한약품KOSDAQ25,000원100원0.40%5,7186,000,000주1500억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023960에쓰씨엔지니어링KOSPI975원1원0.10%3,36538,035,973주370.8억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024060흥구석유KOSDAQ11,150원-470원-4.04%484,31315,000,000주1672.5억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024070WISCOMKOSPI1,791원22원1.24%12,59515,326,438주274.4억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024090디씨엠KOSPI11,700원10원0.09%2,12111,400,000주1333.8억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024110기업은행KOSPI19,180원340원1.80%993,800797,425,869주15.2조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024120KB오토시스KOSDAQ3,105원15원0.49%7,89011,500,000주357억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024740한일단조KOSDAQ2,045원-85원-3.99%379,75932,897,049주672.7억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024830세원물산KOSDAQ8,030원60원0.75%1,5678,350,000주670.5억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024840KBI메탈KOSDAQ4,190원-255원-5.74%676,64243,578,187주1825.9억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024850HLB이노베이션KOSDAQ14,160원-740원-4.97%93,74134,562,271주4894억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29024890대원화성KOSPI1,485원-43원-2.81%34,4878,249,830주122.5억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025540한국단자KOSPI51,000원-1,100원-2.11%13,81910,115,000주5158.6억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025550한국선재KOSDAQ2,070원-40원-1.90%99,61125,514,004주528.1억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023530롯데쇼핑KOSPI82,300원-1,400원-1.67%111,81228,288,755주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023600삼보판지KOSDAQ8,570원-40원-0.46%3,66516,008,300주1371.9억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023760한국캐피탈KOSDAQ1,344원-12원-0.88%39,871157,804,788주2120.8억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29023790동일스틸럭스KOSDAQ1,393원-46원-3.20%180,50413,069,808주182억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025860남해화학KOSPI5,460원-60원-1.09%119,40049,678,843주2712.4억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026040제이에스티나KOSDAQ1,820원-140원-7.14%55,13816,503,790주300.3억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026890스틱인베스트먼트KOSPI7,830원550원7.55%94,03838,770,837주3035.7억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026910광진실업KOSDAQ3,775원85원2.30%126,2537,928,326주299.2억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026940부국철강KOSPI1,910원-44원-2.25%82,05720,000,000주382억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026960동서KOSPI27,800원400원1.46%69,53999,700,000주2.7조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027040서울전자통신KOSDAQ1,720원11원0.64%85,56713,917,769주239.3억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027050코리아나KOSDAQ1,176원-12원-1.01%31,26840,000,000주470.4억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027360아주IB투자KOSDAQ2,685원-60원-2.19%680,651121,145,406주3252.7억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027580상보KOSDAQ1,670원-16원-0.95%7,65911,836,255주197.6억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027740마니커KOSPI1,123원-8원-0.71%31,04131,755,614주356.6억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027830대성창투KOSDAQ692원0원0.00%054,000,000주373.6억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29028100동아지질KOSPI18,400원-350원-1.87%8,94711,222,117주2064.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15삼성물산2026-10-29028260삼성물산KOSPI323,500원-1,000원-0.31%425,963162,167,581주52.4조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29—삼성물산우BKOSPI210,500원-4,500원-2.09%5,4071,467,590주3089.2억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29028300HLBKOSDAQ39,700원-950원-2.34%509,449133,280,647주5.2조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29028670팬오션KOSPI5,720원0원0.00%2,727,316534,569,512주3조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29029460케이씨KOSPI38,300원200원0.52%30,70211,020,535주4220.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29029480광무KOSDAQ1,305원-44원-3.26%39,80959,719,132주779.3억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29029530신도리코KOSPI36,700원-950원-2.52%6,4959,715,729주3565.6억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025560미래산업KOSPI7,980원90원1.14%445,95927,778,678주2216.7억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025750한솔홈데코KOSPI1,699원-17원-0.99%7,77016,113,029주273.7억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025820이구산업KOSPI3,750원0원0.00%46,69433,442,000주1254억원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
152,185건 중 9,351–9,400← 이전188 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬