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 11:48:14—2026-10-28024090디씨엠KOSPI11,690원0원0.00%5,81811,400,000주1332.6억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024120KB오토시스KOSDAQ3,090원5원0.16%18,81911,500,000주355.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28024950삼천리자전거KOSDAQ4,700원-40원-0.84%56,37011,578,297주544.1억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025000KPX케미칼KOSPI61,300원0원0.00%11,4624,146,735주2541.9억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025320시노펙스KOSDAQ3,490원60원1.75%268,00492,220,753주3218.5억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025550한국선재KOSDAQ2,110원-10원-0.47%77,74125,514,004주538.3억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025560미래산업KOSPI7,890원330원4.37%412,01127,778,678주2191.7억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025870신라에스지KOSDAQ1,059원0원0.00%04,000,000주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028100동아지질KOSPI18,750원-100원-0.53%20,16011,222,117주2104.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15삼성물산2026-10-28028260삼성물산KOSPI324,500원23,500원7.81%426,062162,167,581주52.6조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28—삼성물산우BKOSPI215,000원14,500원7.23%10,6011,467,590주3155.3억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028300HLBKOSDAQ40,650원750원1.88%476,995133,280,647주5.4조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028670팬오션KOSPI5,720원-130원-2.22%7,811,826534,569,512주3조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029460케이씨KOSPI38,100원1,450원3.96%34,06211,020,535주4198.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029480광무KOSDAQ1,349원5원0.37%219,54859,719,132주805.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029530신도리코KOSPI37,650원-250원-0.66%5,6899,715,729주3657.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28029780삼성카드KOSPI40,850원100원0.25%103,117115,858,891주4.7조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030000제일기획KOSPI18,510원-500원-2.63%501,939115,041,225주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030190NICE평가정보KOSPI17,240원500원2.99%95,31258,268,741주1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030720동원수산KOSPI5,160원10원0.19%17,6734,653,805주240.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030960양지사KOSDAQ5,650원-130원-2.25%482,76715,980,000주902.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031210서울보증보험KOSPI43,300원-150원-0.35%47,83069,821,598주3조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031330에스에이엠티KOSDAQ7,640원790원11.53%581,67399,995,067주7639.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031510오스템KOSDAQ1,158원2원0.17%63,73528,000,000주324.2억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28031980피에스케이홀딩스KOSDAQ193,000원23,800원14.07%311,03321,562,395주4.1조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032190다우데이타KOSDAQ17,000원470원2.84%47,99238,300,000주6511억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032300한국파마KOSDAQ8,170원0원0.00%19,64010,906,701주891억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032350롯데관광개발KOSPI10,590원290원2.82%265,06479,725,458주8442.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032500케이엠더블유KOSDAQ17,740원180원1.03%147,54042,191,701주7484.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28032540TJ미디어KOSDAQ3,775원-10원-0.26%1,39920,897,413주788.8억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28025980아난티KOSDAQ4,320원215원5.24%1,057,52197,300,990주4203.4억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026040제이에스티나KOSDAQ1,960원-27원-1.36%69,14416,503,790주323.4억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026150특수건설KOSDAQ3,555원-20원-0.56%16,26917,546,331주623.7억원
fsc-stock-price2026-10-282026-10-29 11:48:14—2026-10-28026890스틱인베스트먼트KOSPI7,280원150원2.10%65,96538,770,837주2822.5억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28026940부국철강KOSPI1,954원11원0.57%56,07020,000,000주390.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28026960동서KOSPI27,400원-100원-0.36%60,84999,700,000주2.7조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027040서울전자통신KOSDAQ1,709원-83원-4.63%168,07013,917,769주237.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027050코리아나KOSDAQ1,188원-1원-0.08%31,25440,000,000주475.2억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027360아주IB투자KOSDAQ2,745원110원4.17%928,740121,145,406주3325.4억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027410BGFKOSPI3,455원40원1.17%47,93895,716,791주3307억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027580상보KOSDAQ1,686원71원4.40%29,18911,836,255주199.5억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027710팜스토리KOSDAQ1,119원9원0.81%189,151111,416,600주1246.7억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027740마니커KOSPI1,131원-6원-0.53%24,60631,755,614주359.1억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027830대성창투KOSDAQ692원0원0.00%054,000,000주373.6억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28027970한국제지KOSPI1,930원-33원-1.68%36,44838,030,144주733.9억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28028050삼성E&AKOSPI64,200원2,000원3.22%4,237,254196,000,000주12.5조원
fsc-stock-price2026-10-282026-10-29 11:48:15케이티2026-10-28030200KTKOSPI45,350원650원1.45%360,872252,021,685주11.4조원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030210다올투자증권KOSPI3,500원150원4.48%63,59260,911,106주2131.8억원
fsc-stock-price2026-10-282026-10-29 11:48:15—2026-10-28030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
157,937건 중 18,001–18,050← 이전361 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬