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 11:48:06—2026-10-29004255NPC우KOSPI1,876원-3원-0.16%6,8135,280,000주99억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—교보18호스팩KOSDAQ2,010원0원0.00%2465,040,000주101.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004080신흥KOSPI14,400원50원0.35%5,1259,200,000주1324.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004000롯데정밀화학KOSPI34,950원-950원-2.65%109,53325,800,000주9017.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—매드업KOSDAQ5,500원-400원-6.78%309,79318,820,400주1035.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003680한성기업KOSPI3,870원-155원-3.85%67,5016,209,515주240.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003670포스코퓨처엠KOSPI160,900원-8,000원-4.74%239,89688,946,220주14.3조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003570SNT다이내믹스KOSPI25,550원-950원-3.58%140,19824,918,118주6366.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003540대신증권KOSPI23,050원-50원-0.22%57,53946,112,489주1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003495대한항공우KOSPI21,000원0원0.00%4681,110,791주233.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003310대주산업KOSDAQ1,495원-40원-2.61%186,78935,392,350주529.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003240태광산업KOSPI820,000원1,000원0.12%1,2881,113,400주9129.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003200일신방직KOSPI10,410원-180원-1.70%63,05422,960,000주2390.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003160디아이KOSPI43,500원200원0.46%1,449,58828,300,000주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—대신밸류리츠KOSPI3,635원10원0.28%23,96259,780,000주2173억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003090대웅KOSPI14,900원100원0.68%65,11258,141,980주8663.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003075코오롱글로벌우KOSPI11,890원-120원-1.00%221740,737주88억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003520영진약품KOSPI931원-20원-2.10%340,076182,892,731주1702.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003490대한항공KOSPI26,450원350원1.34%1,329,017368,220,609주9.7조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003480한진중공업홀딩스KOSPI4,345원-60원-1.36%14,43729,529,812주1283억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003475유안타증권우KOSPI3,945원5원0.13%9,66812,811,370주505.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003470유안타증권KOSPI3,995원40원1.01%180,972192,680,102주7697.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003465유화증권우KOSPI2,840원-105원-3.57%1,70617,476,425주496.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003460유화증권KOSPI2,910원20원0.69%31,25056,702,415주1650억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003380하림지주KOSDAQ11,470원430원3.89%580,887112,005,621주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003280흥아해운KOSPI1,674원-23원-1.36%1,142,315240,424,899주4024.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003120일성아이에스KOSPI21,800원350원1.63%4,60510,640,000주2319.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003060에이프로젠바이오로직스KOSPI1,380원-14원-1.00%90,62930,079,501주415억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003030세아제강지주KOSPI94,000원-700원-0.74%14,9574,141,657주3893.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003010혜인KOSPI8,000원-820원-9.30%532,04412,712,747주1017억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29003000부광약품KOSPI3,700원-50원-1.33%229,74498,664,671주3650.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002995금호건설우KOSPI12,800원0원0.00%4,487292,266주37.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002960한국쉘석유KOSPI509,000원-16,000원-3.05%2,7711,300,000주6617억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002920유성기업KOSPI1,586원-7원-0.44%41,01425,947,500주411.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002900TYMKOSPI5,530원-150원-2.64%89,02241,400,000주2289.4억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002880디와이에이KOSPI3,170원45원1.44%8,8799,354,799주296.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002870신풍KOSPI975원-11원-1.12%54,13634,958,700주340.8억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002840미원상사KOSPI134,500원7,500원5.91%3,3834,500,000주6052.5억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002820SUN&LKOSPI1,014원-105원-9.38%38,08112,063,204주122.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002780진흥기업KOSPI5,660원-270원-4.55%98,82814,547,174주823.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003610방림KOSPI5,530원80원1.47%77,51232,110,778주1775.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—빅웨이브로보틱스KOSDAQ22,750원-6,700원-22.75%2,797,14010,270,411주2336.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003580HLB글로벌KOSPI1,732원-40원-2.26%264,74650,663,505주877.4억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003555LG우KOSPI62,800원-200원-0.32%2,6873,011,199주1891억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003547대신증권2우BKOSPI18,190원-70원-0.38%79,3939,409,999주1711.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003535한화투자증권우KOSPI5,820원50원0.87%9,4334,800,000주279.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003530한화투자증권KOSPI4,190원75원1.82%811,688264,547,775주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003350한국화장품제조KOSPI12,930원-2,080원-13.86%1,150,44822,660,000주2929.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003300한일홀딩스KOSPI17,010원310원1.86%14,45030,831,444주5244.4억원
155,061건 중 13,051–13,100← 이전262 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬