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 11:48:10—2026-10-28012170아센디오KOSPI3,020원-70원-2.27%18,42610,302,348주311.1억원
fsc-stock-price2026-10-282026-10-29 11:48:11현대모비스2026-10-28012330현대모비스KOSPI352,000원19,500원5.86%234,02189,820,585주31.6조원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012340뉴인텍KOSDAQ544원0원0.00%022,044,793주119.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013520화승코퍼레이션KOSPI2,375원-5원-0.21%20,96650,051,252주1188.7억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013890지누스KOSPI6,040원-190원-3.05%25,88621,925,813주1324.3억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013990아가방컴퍼니KOSDAQ4,720원50원1.07%17,34432,887,536주1552.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014160대영포장KOSPI2,650원55원2.12%38,47021,678,909주574.4억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014190원익큐브KOSDAQ1,132원23원2.07%47,60935,395,071주400.6억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014470부방KOSDAQ982원-8원-0.81%131,35553,666,481주527억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014680한솔케미칼KOSPI219,500원15,500원7.60%64,79610,794,036주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014710사조씨푸드KOSPI9,760원270원2.85%5,74317,218,543주1680.5억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014790HL D&IKOSPI2,320원0원0.00%94,88037,858,601주878.3억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014820동원시스템즈KOSPI21,250원-50원-0.23%22,35328,991,282주6160.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014825동원시스템즈우KOSPI13,570원0원0.00%62264,111주35.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014830유니드KOSPI51,500원-1,300원-2.46%14,7006,767,600주3485.3억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014940오리엔탈정공KOSDAQ3,725원55원1.50%125,25345,573,661주1697.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014950삼익제약KOSDAQ7,690원670원9.54%4,400,24510,087,588주775.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014970삼륭물산KOSDAQ3,765원-130원-3.34%23,41214,825,000주558.1억원
fsc-stock-price2026-10-282026-10-29 11:48:10—2026-10-28012160영흥KOSPI1,831원-38원-2.03%15,17015,620,703주286억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012200계양전기KOSPI2,725원120원4.61%254,64635,422,829주965.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012205계양전기우KOSPI4,220원65원1.56%2,6921,169,079주49.3억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012210삼미금속KOSDAQ8,640원420원5.11%562,52723,051,579주1991.6억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012610경인양행KOSPI3,090원95원3.17%116,85041,616,365주1285.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012620원일특강KOSDAQ7,300원150원2.10%2,5294,400,000주321.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012630HDCKOSPI21,300원150원0.71%24,91459,741,721주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012690모나리자KOSPI1,332원12원0.91%34,88836,571,255주487.1억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28—삼성에피스홀딩스KOSPI316,500원4,500원1.44%29,09924,883,049주7.8조원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012700리드코프KOSDAQ2,715원15원0.56%11,02925,994,852주705.7억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012750에스원KOSPI95,100원-200원-0.21%101,12537,999,178주3.6조원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012790신일제약KOSDAQ6,340원20원0.32%11,45911,986,415주759.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012800대창KOSPI1,028원15원1.48%212,19991,140,499주936.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28012860모베이스전자KOSDAQ2,100원30원1.45%389,56673,233,457주1537.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28—신한제18호스팩KOSDAQ1,965원-12원-0.61%1,1585,620,000주110.4억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013000세우글로벌KOSPI1,205원40원3.43%106,86328,705,031주345.8억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013030하이록코리아KOSDAQ30,700원350원1.15%17,19211,768,144주3612.8억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28—신한제17호스팩KOSDAQ1,962원-1원-0.05%1,4215,340,000주104.7억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013310아진산업KOSDAQ2,155원40원1.89%61,67038,806,582주836.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013580계룡건설KOSPI26,150원450원1.75%56,3348,930,907주2335.4억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013810스페코KOSDAQ1,475원-55원-3.59%600,18014,655,470주216.1억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014130한익스프레스KOSPI2,335원95원4.24%30,57011,817,883주275.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014280금강공업KOSPI4,120원-5원-0.12%54,39129,329,357주1208.3억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014285금강공업우KOSPI5,300원-70원-1.30%407589,875주31.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28013870지엠비코리아KOSPI3,530원5원0.14%16,14419,072,280주673.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014100메디앙스KOSDAQ1,598원-21원-1.30%10,83511,800,000주188.5억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014530극동유화KOSPI3,260원-25원-0.76%127,76034,869,420주1136.7억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014580태경비케이KOSPI3,625원45원1.26%29,95927,583,100주999.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014910성문전자KOSPI1,611원33원2.09%143,12621,857,257주352.1억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014915성문전자우KOSPI4,630원-1,160원-20.03%16,014600,000주27.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015590DKMEKOSPI1,925원5원0.26%32,41353,396,308주1027.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—네오사피엔스KOSDAQ8,050원-170원-2.07%563,34012,319,967주991.7억원
157,937건 중 17,801–17,850← 이전357 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬