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 11:48:01—2026-10-28000140하이트진로홀딩스KOSPI7,480원30원0.40%6,75923,206,765주1735.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000105유한양행우KOSPI65,200원0원0.00%9971,148,340주748.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000100유한양행KOSPI77,300원-2,700원-3.38%346,13973,615,781주5.6조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000087하이트진로2우BKOSPI12,260원150원1.24%1,0041,130,138주138.5억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000070삼양홀딩스KOSPI52,400원400원0.77%9,3387,763,191주4067.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000050경방KOSPI7,700원-10원-0.13%36,26527,415,270주2110.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000040KR모터스KOSPI1,117원-15원-1.33%25,28019,675,036주219.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000020동화약품KOSPI5,210원10원0.19%121,62327,931,470주1455.2억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900300오가닉티코스메틱KOSDAQ2,435원25원1.04%39,62958,580,097주1426.4억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900290GRTKOSDAQ2,845원-110원-3.72%207,86592,751,685주2638.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000950전방KOSPI29,900원-150원-0.50%8371,680,000주502.3억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—에스엔시스KOSDAQ19,700원290원1.49%11,1339,436,564주1859억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000890보해양조KOSPI1,226원-12원-0.97%167,14827,624,025주338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000880한화KOSPI94,000원1,300원1.40%41,98753,328,897주5조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000860강남제비스코KOSPI12,280원0원0.00%5,82613,000,000주1596.4억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000850화천기공KOSPI34,950원650원1.90%3,7632,200,000주768.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000760이화산업KOSPI12,650원-460원-3.51%1,1602,800,000주354.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—디비금융제14호스팩KOSDAQ2,000원0원0.00%8,7075,315,000주106.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—엔비알모션KOSDAQ4,930원155원3.25%152,70811,010,384주542.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000490대동KOSPI7,140원180원2.59%163,55928,826,865주2058.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000400롯데손해보험KOSPI2,400원40원1.69%463,868310,336,320주7448억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000225유유제약1우KOSPI3,475원-45원-1.28%17,4452,266,930주78.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000220유유제약KOSPI3,690원20원0.54%32,36215,747,462주581억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000215DL우KOSPI20,300원150원0.74%8,0181,686,115주342.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000180성창기업지주KOSPI4,730원-100원-2.07%5,97513,950,320주659.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000155두산우KOSPI353,500원28,000원8.60%12,7093,432,220주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000145하이트진로홀딩스우KOSPI9,000원-50원-0.55%547470,810주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000120CJ대한통운KOSPI64,600원600원0.94%33,79022,812,344주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000080하이트진로KOSPI15,450원-210원-1.34%102,81070,133,611주1조원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900340윙입푸드KOSDAQ1,112원7원0.63%31,88235,582,732주395.6억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900310컬러레이KOSDAQ1,937원54원2.87%1,47312,808,335주248억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900260로스웰KOSDAQ1,970원11원0.56%5,89846,029,706주906.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900110딥커머스KOSDAQ5,340원-40원-0.74%10,84911,062,278주590.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900270헝셩그룹KOSDAQ2,170원20원0.93%21,48012,703,157주275.6억원
fsc-stock-price2026-10-282026-10-29 11:48:42—2026-10-28332290누보KOSDAQ4,155원-15원-0.36%8,2587,939,249주329.8억원
fsc-stock-price2026-10-282026-10-29 11:48:42—2026-10-28332190오션스바이오KONEX2,195원5원0.23%21,477,839주32.4억원
fsc-stock-price2026-10-282026-10-29 11:48:42—2026-10-28331920셀레믹스KOSDAQ9,230원10원0.11%10,79611,181,555주1032억원
fsc-stock-price2026-10-282026-10-29 11:48:42—2026-10-28331740아우토크립트KOSDAQ5,900원340원6.12%16,4069,750,991주575.3억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28244880나눔테크KONEX1,645원135원8.94%745,020,000주82.5억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28244460올리패스KOSDAQ1,651원0원0.00%08,125,511주134.1억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28243870아이티센코어KONEX8,600원410원5.01%2,1002,892,631주248.7억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28243840신흥에스이씨KOSDAQ6,340원330원5.49%574,45038,558,235주2444.5억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28243070휴온스KOSDAQ17,330원140원0.81%16,55811,979,665주2076억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28242040나무AXKOSDAQ2,665원50원1.91%146,43834,606,264주922.2억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28241840에이스토리KOSDAQ1,931원-6원-0.31%6,6209,539,994주184.2억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28241820피씨엘KOSDAQ6,040원0원0.00%02,782,098주168억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28241790티이엠씨씨엔에스KOSDAQ6,860원290원4.41%79,29410,002,634주686.1억원
fsc-stock-price2026-10-282026-10-29 11:48:37—2026-10-28241770메카로KOSDAQ34,750원1,350원4.04%13,21410,192,640주3541.9억원
fsc-stock-price2026-10-282026-10-29 11:48:36—2026-10-28241710코스메카코리아KOSDAQ103,000원800원0.78%41,41110,680,000주1.1조원
157,937건 중 18,601–18,650← 이전373 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬