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 11:48:05—2026-10-29003800에이스침대KOSDAQ31,750원-100원-0.31%1,35611,090,000주3521억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—KB제32호스팩KOSDAQ1,996원-1원-0.05%3926,330,000주126.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003690코리안리KOSPI14,030원160원1.15%118,287176,721,031주2.4조원
fsc-stock-price2026-10-292026-10-30 11:48:05LG2026-10-29003550LGKOSPI99,500원-300원-0.30%306,234151,192,004주15조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003545대신증권우KOSPI18,910원100원0.53%38,65623,575,001주4458억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004960한신공영KOSPI10,670원-600원-5.32%42,32511,570,702주1234.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004920씨아이테크KOSPI6,790원-10원-0.15%20,9795,217,987주354.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004910조광페인트KOSPI2,990원-15원-0.50%9,38512,800,000주382.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004710한솔테크닉스KOSPI8,940원-280원-3.04%751,69853,043,517주4742억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004545깨끗한나라우KOSPI1,650원-282원-14.60%22,424366,160주6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—삼성스팩10호KOSDAQ1,994원-1원-0.05%9,7747,520,000주149.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004410서울식품KOSPI1,255원-40원-3.09%134,74739,455,013주495.1억원
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
157,937건 중 15,851–15,900← 이전318 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬