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-price2026-10-292026-10-30 11:48:05—2026-10-29003490대한항공KOSPI26,450원350원1.34%1,329,017368,220,609주9.7조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003520영진약품KOSPI931원-20원-2.10%340,076182,892,731주1702.7억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007530와이엠KOSDAQ1,699원16원0.95%17,01522,254,231주378억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007575일양약품우KOSPI6,820원-230원-3.26%477445,080주30.3억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29008260NI스틸KOSPI3,150원-145원-4.40%73,54928,600,117주900.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008730율촌화학KOSPI12,270원-580원-4.51%51,59724,800,000주3042.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008930한미사이언스KOSPI42,200원750원1.81%258,52968,391,550주2.8조원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008970KBI동양철관KOSPI1,167원-80원-6.42%2,396,469103,766,907주1210.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009180한솔로지스틱스KOSPI2,730원15원0.55%16,74128,155,825주768.6억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009240한샘KOSPI38,800원350원0.91%26,92723,533,928주9131.1억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009520포스코엠텍KOSDAQ10,800원-310원-2.79%84,76941,642,703주4497.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—미래에셋비전스팩9호KOSDAQ1,988원7원0.35%1,8045,500,000주109.3억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—미래에셋비전스팩10호KOSDAQ1,991원0원0.00%1,3616,500,000주129.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009830한화솔루션KOSPI23,600원-3,100원-11.61%7,135,843224,892,536주5.3조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007660이수페타시스KOSPI92,600원-4,200원-4.34%505,21973,409,219주6.7조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007680대원KOSDAQ3,005원15원0.50%38,17613,222,738주397.3억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—코리아써키트2우BKOSPI15,120원-240원-1.56%218783,699주118.4억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008420문배철강KOSPI1,916원-38원-1.94%46,85920,503,505주392.8억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008490서흥KOSPI17,980원130원0.73%10,63611,569,113주2080.1억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29008775호텔신라우KOSPI27,200원50원0.18%751751,879주204.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29—메리츠제1호스팩KOSDAQ2,055원0원0.00%10,1695,795,000주119억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009190대양금속KOSPI830원0원0.00%044,939,175주372.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009270신원KOSPI1,022원-12원-1.16%656,949114,770,393주1172.9억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009290광동제약KOSPI6,310원-60원-0.94%165,87249,799,808주3142.3억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009470삼화전기KOSPI31,200원1,600원5.41%166,4066,613,820주2063.5억원
fsc-stock-price2026-10-292026-10-30 11:48:09—2026-10-29009540HD한국조선해양KOSPI233,000원-8,500원-3.52%243,28670,773,116주16.4조원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012690모나리자KOSPI1,318원-14원-1.05%52,34936,571,255주482억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29012790신일제약KOSDAQ6,270원-70원-1.10%7,17011,986,415주751.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29—엔에이치스팩33호KOSDAQ1,995원4원0.20%1,8877,700,000주153.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013120동원개발KOSDAQ1,988원-7원-0.35%96,38090,808,100주1805.2억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29—교보20호스팩KOSDAQ1,976원5원0.25%1,1375,970,000주117.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013310아진산업KOSDAQ2,120원-35원-1.62%130,30038,806,582주822.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014470부방KOSDAQ969원-13원-1.32%51,80353,666,481주520억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014530극동유화KOSPI3,220원-40원-1.23%70,61934,869,420주1122.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014790HL D&IKOSPI2,270원-50원-2.16%97,80437,858,601주859.3억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014820동원시스템즈KOSPI21,100원-150원-0.71%26,49128,991,282주6117.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014910성문전자KOSPI1,579원-32원-1.99%114,34121,857,257주345.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014915성문전자우KOSPI4,555원-75원-1.62%1,236600,000주27.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29014950삼익제약KOSDAQ7,720원30원0.39%4,341,71810,087,588주778.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013520화승코퍼레이션KOSPI2,395원20원0.84%40,85850,051,252주1198.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014620성광벤드KOSDAQ26,950원600원2.28%146,67926,557,364주7157.2억원
fsc-stock-price2026-10-292026-10-30 11:48:12한국전력공사2026-10-29015760한국전력KOSPI28,300원-350원-1.22%1,195,707641,964,077주18.1조원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015890태경산업KOSPI4,620원5원0.11%15,66529,228,750주1350.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29—한국제16호스팩KOSDAQ1,945원0원0.00%6,6926,750,000주131.2억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017810풀무원KOSPI8,120원-40원-0.49%13,23138,120,542주3095.3억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018620우진비앤지KOSDAQ2,885원115원4.15%37,7356,932,982주200억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019170신풍제약KOSPI8,410원-50원-0.59%173,35152,418,522주4408.3억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019180티에이치엔KOSPI4,495원-70원-1.53%30,32718,000,000주809.1억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020560아시아나항공KOSPI7,040원60원0.86%42,041205,990,711주1.4조원
fsc-stock-price2026-10-292026-10-30 11:48:14—2026-10-29026910광진실업KOSDAQ3,775원85원2.30%126,2537,928,326주299.2억원
143,562건 중 151–200← 이전4 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬