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 11:48:08—2026-10-28007070GS리테일KOSPI21,650원600원2.85%147,53483,607,415주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—에스테크엠KONEX11,200원-200원-1.75%1081,510,000주169.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007120미래아이앤지KOSPI1,020원-2원-0.20%53,27127,323,114주278.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007330푸른저축은행KOSDAQ9,920원20원0.20%82615,082,800주1496.2억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007370진양제약KOSDAQ3,535원40원1.14%26,38414,134,587주499.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007390네이처셀KOSDAQ22,150원-150원-0.67%159,54864,435,056주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007680대원KOSDAQ2,990원-145원-4.63%135,30813,222,738주395.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007690국도화학KOSPI30,300원-200원-0.66%12,7809,260,832주2806억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007700F&F홀딩스KOSPI13,170원170원1.31%12,81539,114,367주5151.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007720소노스퀘어KOSDAQ1,037원28원2.78%15,91820,160,090주209억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007980TPKOSPI1,612원3원0.19%92,13446,897,350주755.9억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008040사조동아원KOSPI6,960원-140원-1.97%7,02014,114,460주982.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008060대덕KOSPI15,030원710원4.96%38,89931,287,098주4702.4억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—대덕1우KOSPI10,870원190원1.78%1,8351,212,357주131.7억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008250이건산업KOSPI2,985원-115원-3.71%49,34510,952,635주326.9억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28008260NI스틸KOSPI3,295원280원9.29%296,06928,600,117주942.3억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—카나프테라퓨틱스KOSDAQ10,030원220원2.24%84,61013,300,580주1334억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008350남선알미늄KOSPI1,066원-15원-1.39%530,888129,079,090주1375.9억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008700아남전자KOSPI1,235원32원2.66%144,95877,124,820주952.4억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008730율촌화학KOSPI12,850원20원0.16%49,17124,800,000주3186.8억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008775호텔신라우KOSPI27,150원200원0.74%1,317751,879주204.1억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28—메리츠제1호스팩KOSDAQ2,055원0원0.00%1,0245,795,000주119억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007590동방아그로KOSPI5,320원-70원-1.30%9,60413,617,577주724.4억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007660이수페타시스KOSPI96,800원7,800원8.76%590,88273,409,219주7.1조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—코리아써키트2우BKOSPI15,360원360원2.40%1,388783,699주120.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008355남선알미우KOSPI7,000원60원0.86%1,320307,890주21.5억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008370원풍KOSDAQ5,340원10원0.19%11,33412,000,000주640.8억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008420문배철강KOSPI1,954원19원0.98%15,02120,503,505주400.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008470부스타KOSDAQ1,579원6원0.38%16,54316,809,600주265.4억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008490서흥KOSPI17,850원-40원-0.22%13,47911,569,113주2065억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008770호텔신라KOSPI36,500원1,000원2.82%169,90039,248,121주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008830대동기어KOSDAQ5,790원250원4.51%335,47019,181,916주1110.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28008970KBI동양철관KOSPI1,247원-8원-0.64%2,528,826103,766,907주1293.9억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009180한솔로지스틱스KOSPI2,715원25원0.93%20,10528,155,825주764.4억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28—신영스팩11호KOSDAQ2,050원-5원-0.24%6676,068,000주124.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009320아진전자부품KOSPI946원12원1.28%20,58149,299,770주466.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009450경동나비엔KOSPI58,800원1,000원1.73%31,62214,568,592주8566.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009470삼화전기KOSPI29,600원350원1.20%76,4246,613,820주1957.6억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009520포스코엠텍KOSDAQ11,110원260원2.40%57,92041,642,703주4626.5억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009540HD한국조선해양KOSPI241,500원-5,000원-2.03%218,79970,773,116주17조원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009580무림P&PKOSPI1,596원0원0.00%64,02362,368,324주995.3억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009620삼보산업KOSDAQ5,000원60원1.21%15,5733,494,609주174.7억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28009780엠에스씨KOSDAQ7,050원-20원-0.28%4,38417,600,000주1240.8억원
fsc-stock-price2026-10-282026-10-29 11:48:09—2026-10-28—미래에셋비전스팩10호KOSDAQ1,991원-1원-0.05%7156,500,000주129.4억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007810코리아써키트KOSPI80,300원5,000원6.64%869,18923,982,620주1.9조원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007815코리아써우KOSPI20,300원850원4.37%6422,964,690주601.8억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007820엠엑스로보틱스KOSDAQ3,045원130원4.46%86,00023,323,419주710.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28007860서연KOSPI7,120원170원2.45%22,54323,479,844주1671.7억원
157,937건 중 17,651–17,700← 이전354 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬