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 11:48:15—2026-10-29032940원익KOSDAQ7,270원-280원-3.71%202,29718,193,181주1322.6억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032860더라미KOSDAQ3,465원0원0.00%7,0328,079,172주279.9억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032850비트컴퓨터KOSDAQ3,785원-100원-2.57%30,30916,623,293주629.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032830삼성생명KOSPI278,000원500원0.18%486,113200,000,000주55.6조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032820우리기술KOSDAQ9,150원-480원-4.98%2,471,997172,784,612주1.5조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032800판타지오KOSDAQ1,377원-49원-3.44%3,70515,107,024주208억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032790엠젠솔루션KOSDAQ1,213원13원1.08%31,18727,144,234주329.2억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032750삼진KOSDAQ2,745원35원1.29%5,8959,031,122주247.9억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032680소프트센KOSDAQ852원0원0.00%73,79123,055,881주196.4억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031820아이티센씨티에스KOSPI5,080원-140원-2.68%14,96012,105,146주614.9억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031510오스템KOSDAQ1,144원-14원-1.21%49,19628,000,000주320.3억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031430신세계인터내셔날KOSPI10,120원-210원-2.03%63,23534,986,000주3540.5억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031330에스에이엠티KOSDAQ7,490원-150원-1.96%398,96199,995,067주7489.6억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031310아이즈비전KOSDAQ878원-37원-4.04%124,01329,746,651주261.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031210서울보증보험KOSPI43,400원100원0.23%29,42169,821,598주3조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030960양지사KOSDAQ6,640원990원17.52%8,327,03515,980,000주1061억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030720동원수산KOSPI5,100원-60원-1.16%17,0414,653,805주237.3억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030610교보증권KOSPI8,280원0원0.00%33,361113,962,961주9436.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030530원익홀딩스KOSDAQ28,050원50원0.18%2,951,66177,237,981주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030520한컴KOSDAQ15,680원-420원-2.61%67,03824,179,744주3791.3억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030210다올투자증권KOSPI3,525원25원0.71%13,24660,911,106주2147.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030000제일기획KOSPI18,780원270원1.46%430,709115,041,225주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29029780삼성카드KOSPI41,000원150원0.37%115,848115,858,891주4.7조원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034590인천도시가스KOSPI25,650원150원0.59%8704,374,754주1122.1억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034230파라다이스KOSPI9,520원-120원-1.24%225,18992,629,382주8818.3억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034120SBSKOSPI11,150원-100원-0.89%8,90918,551,238주2068.4억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033920무학KOSPI7,290원20원0.28%9,45028,500,000주2077.6억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033830티비씨KOSDAQ1,691원15원0.89%49,10218,907,130주319.7억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033790피노KOSDAQ7,350원-370원-4.79%819,94786,012,953주6321.9억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033780KT&GKOSPI193,100원5,000원2.66%337,856103,810,456주20조원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033640네패스KOSDAQ25,050원250원1.01%257,34923,059,202주5776.3억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033560블루콤KOSDAQ5,340원-10원-0.19%17,15717,100,000주913.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033540파라텍KOSDAQ2,655원-55원-2.03%10,45910,449,266주277.4억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033530SJG세종KOSPI5,860원-20원-0.34%22,36127,052,299주1585.2억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033500동성화인텍KOSDAQ12,640원-270원-2.09%98,46729,989,494주3790.6억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033340좋은사람들KOSDAQ2,290원-70원-2.97%1,273,30919,390,111주444억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033320제이씨현시스템KOSDAQ2,840원-60원-2.07%16,07319,114,432주542.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033310엠투엔KOSDAQ1,296원-25원-1.89%60,97939,972,456주518억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033270유나이티드제약KOSPI16,850원90원0.54%43,25615,910,775주2680.9억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033240자화전자KOSPI19,950원-1,350원-6.34%158,66121,605,502주4310.2억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033200모아텍KOSDAQ2,280원-15원-0.65%1,4789,204,529주209.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032280삼일KOSDAQ1,314원-25원-1.87%64,05616,213,590주213억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030350드래곤플라이KOSDAQ973원0원0.00%015,586,222주151.6억원
fsc-stock-price2026-10-292026-10-30 11:48:15케이티2026-10-29030200KTKOSPI45,750원400원0.88%443,811252,021,685주11.5조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030190NICE평가정보KOSPI17,220원-20원-0.12%84,80058,268,741주1조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29028050삼성E&AKOSPI62,800원-1,400원-2.18%3,393,336196,000,000주12.3조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29027970한국제지KOSPI1,929원-1원-0.05%86,89038,030,144주733.6억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034810해성산업KOSDAQ5,710원-60원-1.04%10,00731,580,152주1803.2억원
fsc-stock-price2026-10-292026-10-30 11:48:16SK2026-10-29034730SKKOSPI535,000원-5,000원-0.93%1,801,42272,502,703주38.7조원
155,061건 중 11,951–12,000← 이전240 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬