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—2026-10-28016790현대사료KOSDAQ994원0원0.00%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
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28016920카스KOSDAQ1,028원2원0.19%27,79425,698,732주264.1억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017000신원종합개발KOSDAQ2,070원25원1.22%9,67911,668,027주241.5억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017180명문제약KOSPI1,163원-26원-2.19%78,44433,953,454주394.8억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017250인터엠KOSDAQ1,037원-13원-1.24%3,64320,048,925주207.9억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017370우신시스템KOSPI3,620원120원3.43%12,40618,314,054주662.9억원
fsc-stock-price2026-10-282026-10-29 11:48:12SK텔레콤2026-10-28017670SK텔레콤KOSPI78,000원4,500원6.12%1,200,246214,790,053주16.7조원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017800현대엘리베이터KOSPI67,300원200원0.30%97,38539,092,385주2.6조원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017810풀무원KOSPI8,160원70원0.87%10,24238,120,542주3110.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017890한국알콜KOSDAQ16,140원1,960원13.82%762,63920,673,506주3336.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28017940E1KOSPI82,700원-400원-0.48%5,0226,860,000주5673.2억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28017960한국카본KOSPI15,790원240원1.54%568,62051,676,486주8159.7억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018000유니슨KOSDAQ1,044원0원0.00%0291,912,077주3047.5억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018120진로발효KOSDAQ16,460원30원0.18%1,2146,621,120주1089.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018250애경산업KOSPI10,710원50원0.47%15,13326,409,935주2828.5억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018260삼성에스디에스KOSPI222,500원7,500원3.49%185,47377,377,800주17.2조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018290브이티KOSDAQ10,460원-210원-1.97%165,19334,941,838주3654.9억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018310삼목에스폼KOSDAQ14,770원-30원-0.20%11,61014,700,000주2171.1억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018470조일알미늄KOSPI4,980원10원0.20%73,56825,326,344주1261.2억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018500동원모빌리티KOSPI1,264원9원0.72%33,33546,754,933주590.9억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018620우진비앤지KOSDAQ2,770원-55원-1.95%26,6356,932,982주192억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018670SK가스KOSPI250,500원1,500원0.60%12,7549,269,244주2.3조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018680서울제약KOSDAQ1,884원-15원-0.79%3,85411,659,319주219.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018700졸스KOSDAQ1,206원22원1.86%22,66616,722,260주201.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28018880한온시스템KOSPI3,710원25원0.68%4,812,9261,026,251,342주3.8조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019010베뉴지KOSDAQ3,935원315원8.70%124,63948,200,000주1896.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019990에너토크KOSDAQ4,695원115원2.51%36,3709,756,088주458억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28020120키다리스튜디오KOSPI3,630원-100원-2.68%820,72037,071,266주1345.6억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021080에이티넘인베스트KOSDAQ1,821원23원1.28%137,42248,000,000주874억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021240코웨이KOSPI101,600원-1,600원-1.55%148,73170,767,426주7.1조원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021320KCC건설KOSDAQ5,490원280원5.37%13,80021,400,000주1174.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021650한국큐빅KOSDAQ1,788원10원0.56%1,78316,350,563주292.3억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019680대교KOSPI1,484원-13원-0.87%40,73240,233,850주597억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019685대교우BKOSPI1,000원8원0.81%21,7829,713,495주97.1억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28019770서연탑메탈KOSDAQ3,350원5원0.15%4,35911,650,000주390.2억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—엔에이치스팩34호KOSDAQ1,904원0원0.00%32,8079,050,000주172.3억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021045대호특수강우KOSDAQ1,574원-1원-0.06%102848,492주13.3억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28021050서원KOSPI1,001원7원0.70%67,62747,474,590주475.2억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28—네오뷰KOSDAQ11,160원-640원-5.42%33,4375,276,175주588.8억원
fsc-stock-price2026-10-282026-10-29 11:48:13—2026-10-28023000삼원강재KOSPI2,075원25원1.22%39,97139,739,956주824.6억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023810인팩KOSPI5,100원-200원-3.77%12,69510,000,000주510억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023900풍국주정KOSDAQ6,770원-50원-0.73%6,11512,600,000주853억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28023960에쓰씨엔지니어링KOSPI974원-4원-0.41%17,61338,035,973주370.4억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024110기업은행KOSPI18,840원110원0.59%796,267797,425,869주15조원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024720콜마홀딩스KOSPI8,570원250원3.00%67,85134,296,259주2939.1억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024910경창산업KOSDAQ1,345원30원2.28%20,38735,819,005주481.7억원
157,937건 중 17,901–17,950← 이전359 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬