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-price2026-10-282026-10-29 11:48:06—2026-10-28004540깨끗한나라KOSPI1,120원-19원-1.67%19,23737,240,693주417억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004835덕성우KOSPI4,800원-200원-4.00%3,9311,392,000주66.8억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003850보령KOSPI8,350원-50원-0.60%40,64385,787,207주7163.2억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28004000롯데정밀화학KOSPI35,900원650원1.84%70,64725,800,000주9262.2억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28004080신흥KOSPI14,350원-10원-0.07%5,7549,200,000주1320.2억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28004105태양금속우KOSPI4,000원-60원-1.48%47,3683,300,000주132억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28004140동방KOSPI1,550원3원0.19%40,87347,971,766주743.5억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004170신세계KOSPI257,500원12,500원5.10%48,8829,445,181주2.4조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28—교보18호스팩KOSDAQ2,010원0원0.00%3815,040,000주101.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28—하나35호스팩KOSDAQ2,000원-5원-0.25%1,6156,030,000주120.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004310현대약품KOSPI6,880원30원0.44%524,89732,000,000주2201.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004365세방우KOSPI8,430원40원0.48%1,9633,689,250주311억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004370농심KOSPI389,500원-3,500원-0.89%22,9696,082,642주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004410서울식품KOSPI1,295원1원0.08%96,32039,455,013주510.9억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004430송원산업KOSPI10,360원10원0.10%116,85124,000,000주2486.4억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004450삼화왕관KOSPI27,400원450원1.67%4792,154,379주590.2억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28—삼성스팩10호KOSDAQ1,995원-1원-0.05%2,8827,520,000주150억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004770써니전자KOSPI1,534원4원0.26%239,58335,507,438주544.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004800효성KOSPI125,700원5,500원4.58%22,54816,740,407주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004870티웨이홀딩스KOSPI1,160원53원4.79%106,77822,632,698주262.5억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004910조광페인트KOSPI3,005원5원0.17%4,21212,800,000주384.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004920씨아이테크KOSPI6,800원120원1.80%22,8385,217,987주354.8억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004960한신공영KOSPI11,270원100원0.90%20,12111,570,702주1304억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004970신라교역KOSPI8,850원-120원-1.34%4,54616,000,000주1416억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004980성신양회KOSPI7,470원50원0.67%21,71424,516,073주1831.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004985성신양회우KOSPI8,870원140원1.60%263735,645주65.2억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003920남양유업KOSPI39,750원400원1.02%1,2225,673,447주2255.1억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003925남양유업우KOSPI28,150원450원1.62%3,9871,891,149주532.3억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003960사조대림KOSPI24,350원-100원-0.41%1,0689,164,467주2231.5억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28—매드업KOSDAQ5,900원170원2.97%268,16418,820,400주1110.4억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28004020현대제철KOSPI26,550원300원1.14%311,706133,445,785주3.5조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28—엘에스스팩1호KOSDAQ1,986원-1원-0.05%2754,110,000주81.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004250NPCKOSPI2,600원0원0.00%14,36436,720,000주954.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004270남성KOSPI4,790원315원7.04%18,4274,560,128주218.4억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004360세방KOSPI12,890원90원0.70%6,09719,115,603주2464억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004490세방전지KOSPI57,200원-900원-1.55%52,92213,860,000주7927.9억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004545깨끗한나라우KOSPI1,932원-183원-8.65%9,295366,160주7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004560현대비앤지스틸KOSPI10,810원220원2.08%14,37015,078,811주1630억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004590한국가구KOSDAQ5,130원80원1.58%5,50215,000,000주769.5억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004650창해에탄올KOSDAQ9,380원-10원-0.11%9,7779,190,885주862.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004690삼천리KOSPI119,800원600원0.50%4,3423,626,777주4344.8억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004700조광피혁KOSPI63,600원-1,400원-2.15%33,3436,649,138주4228.8억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004710한솔테크닉스KOSPI9,220원920원11.08%1,309,05953,043,517주4890.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004720팜젠사이언스KOSPI2,740원-10원-0.36%32,73122,654,365주620.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004780대륙제관KOSDAQ4,280원25원0.59%34,70615,903,199주680.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004830덕성KOSPI3,130원0원0.00%28,54515,680,000주490.7억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005070코스모신소재KOSPI39,850원1,400원3.64%74,10833,214,571주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005090SGC에너지KOSPI33,300원950원2.94%52,79214,409,333주4798.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005160동국산업KOSDAQ3,645원-135원-3.57%1,008,76154,244,482주1977.2억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005250녹십자홀딩스KOSPI9,130원100원1.11%41,70447,028,210주4293.6억원
157,937건 중 17,501–17,550← 이전351 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬