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 11:48:12—2026-10-28016880웅진KOSPI1,655원58원3.63%52,50079,927,080주1322.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017550수산세보틱스KOSPI1,719원-5원-0.29%108,27262,399,130주1072.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017650대림제지KOSDAQ2,055원0원0.00%46,92143,925,000주902.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017900광전자KOSPI7,990원780원10.82%3,073,31857,943,763주4629.7억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019175신풍제약우KOSPI13,100원160원1.24%7081,991,230주260.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019180티에이치엔KOSPI4,565원0원0.00%34,29218,000,000주821.7억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019210와이지-원KOSDAQ10,840원510원4.94%322,85937,193,728주4031.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019540일지테크KOSDAQ4,685원-15원-0.32%23,95313,513,500주633.1억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019550SBI인베스트먼트KOSDAQ629원-35원-5.27%579,92880,562,974주506.7억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019570GMI벤처KOSDAQ2,725원-55원-1.98%3,53210,703,281주291.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019660글로본KOSDAQ1,429원74원5.46%17,94613,944,333주199.2억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014440영보화학KOSPI4,700원-40원-0.84%8,89120,000,000주940억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014570고려제약KOSDAQ2,845원25원0.89%7,91011,000,000주312.9억원
fsc-stock-price2026-10-282026-10-29 11:48:11—2026-10-28014620성광벤드KOSDAQ26,350원750원2.93%71,17826,557,364주6997.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—에이치엘지노믹스KOSDAQ7,150원30원0.42%31,3587,782,161주556.4억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015710코콤KOSDAQ2,710원-10원-0.37%7,82617,530,500주475억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015750성우하이텍KOSDAQ5,370원130원2.48%105,37780,000,000주4296억원
fsc-stock-price2026-10-282026-10-29 11:48:12한국전력공사2026-10-28015760한국전력KOSPI28,650원800원2.87%1,032,107641,964,077주18.3조원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015860일진홀딩스KOSPI6,340원110원1.77%104,72149,347,483주3128.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015890태경산업KOSPI4,615원5원0.11%22,61129,228,750주1348.9억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—엘리스KOSDAQ80,600원0원0.00%1,727,08311,128,864주8969.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016090대현KOSPI1,410원-13원-0.91%27,02644,282,310주624.3억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016100리더스코스메틱KOSDAQ1,165원65원5.91%7,21419,100,894주222.5억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016380KG스틸KOSPI5,120원0원0.00%208,699100,008,897주5120.4억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017390서울가스KOSPI51,700원0원0.00%5,6244,950,000주2559.1억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017480삼현철강KOSDAQ4,595원25원0.55%11,21415,442,890주709.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017510세명전기KOSDAQ6,340원190원3.09%75,88315,246,000주966.5억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017860DS단석KOSPI9,980원60원0.60%70,01417,653,634주1761.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019170신풍제약KOSPI8,460원110원1.32%169,09252,418,522주4434.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020000한섬KOSPI18,630원490원2.70%81,73821,476,994주4001.1억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—한국제17호스팩KOSDAQ1,902원0원0.00%45,3328,700,000주165.4억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020150롯데에너지머티리얼즈KOSPI45,050원150원0.33%431,85552,365,463주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020180대신정보통신KOSDAQ3,845원10원0.26%8,4327,685,783주295.5억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020400대동금속KOSDAQ2,080원-90원-4.15%36,6929,073,532주188.7억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020560아시아나항공KOSPI6,980원90원1.31%28,587205,990,711주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28014990인디에프KOSPI3,340원-30원-0.89%284,02315,022,599주501.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015230대창단조KOSPI6,050원70원1.17%9,10227,143,620주1642.1억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015260에이엔피KOSPI171원0원0.00%047,116,894주80.5억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28015360INVENIKOSPI13,830원120원0.88%14,79626,250,000주3630.3억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—해치텍KOSDAQ9,770원420원4.49%768,6865,487,150주536억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—한국제16호스팩KOSDAQ1,945원-6원-0.31%2,4116,750,000주131.2억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016580환인제약KOSPI10,140원-90원-0.88%11,32018,600,070주1886억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—메리츠제2호스팩KOSDAQ1,939원-5원-0.26%21,2427,240,000주140.3억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016600큐캐피탈KOSDAQ1,970원43원2.23%27,85513,961,601주275억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016670디모아KOSDAQ2,435원-40원-1.62%1,34710,194,234주248.2억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016710대성홀딩스KOSPI6,790원70원1.04%5,33016,089,459주1092.4억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016740두올KOSPI4,325원15원0.35%63,08128,674,024주1240.1억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016800퍼시스KOSPI23,350원-400원-1.68%82211,500,000주2685.2억원
157,937건 중 17,851–17,900← 이전358 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬