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-price2026-10-272026-10-28 11:48:05—2026-10-27—삼성스팩10호KOSDAQ1,996원-1원-0.05%9957,520,000주150억원
fsc-stock-price2026-10-272026-10-28 11:48:06—2026-10-27004720팜젠사이언스KOSPI2,750원0원0.00%6,00622,654,365주622.9억원
fsc-stock-price2026-10-272026-10-28 11:48:06—2026-10-27004830덕성KOSPI3,130원-5원-0.16%48,82015,680,000주490.7억원
fsc-stock-price2026-10-272026-10-28 11:48:06—2026-10-27004920씨아이테크KOSPI6,680원-110원-1.62%17,9965,217,987주348.5억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27006840AK홀딩스KOSPI6,580원-20원-0.30%8,11613,247,561주871.6억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27006980우성KOSPI18,810원-30원-0.16%7,1323,090,000주581.2억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27—에스테크엠KONEX11,400원300원2.70%1021,510,000주172.1억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27007120미래아이앤지KOSPI1,022원-27원-2.57%36,28227,323,114주279.2억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007390네이처셀KOSDAQ22,300원500원2.29%195,72864,435,056주1.4조원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007530와이엠KOSDAQ1,675원31원1.89%14,21222,254,231주372.7억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007570일양약품KOSPI6,990원-100원-1.41%9,64419,085,664주1334억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007700F&F홀딩스KOSPI13,000원-40원-0.31%20,98139,114,367주5084.8억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007720소노스퀘어KOSDAQ1,009원-1원-0.10%6,41220,160,090주203.4억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27—모비콘텐츠테크KONEX60,000원0원0.00%0600,000주360억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007810코리아써키트KOSPI75,300원8,900원13.40%984,79723,982,620주1.8조원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007815코리아써우KOSPI19,450원850원4.57%1,8932,964,690주576.6억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27—코리아써키트2우BKOSPI15,000원500원3.45%2,888783,699주117.5억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007820엠엑스로보틱스KOSDAQ2,915원60원2.10%56,32523,323,419주679.8억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008250이건산업KOSPI3,100원-75원-2.36%11,78010,952,635주339.5억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27—카나프테라퓨틱스KOSDAQ9,810원-20원-0.20%77,55813,300,580주1304.7억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008370원풍KOSDAQ5,330원-20원-0.37%9,41612,000,000주639.6억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008420문배철강KOSPI1,935원-7원-0.36%34,39120,503,505주396.7억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008470부스타KOSDAQ1,573원5원0.32%37,22516,809,600주264.4억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008490서흥KOSPI17,890원-60원-0.33%9,64111,569,113주2069.7억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008700아남전자KOSPI1,203원10원0.84%90,70077,124,820주927.8억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008770호텔신라KOSPI35,500원700원2.01%101,69539,248,121주1.3조원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27008830대동기어KOSDAQ5,540원120원2.21%173,38819,181,916주1062.6억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27007110일신석재KOSPI2,510원40원1.62%107,21315,491,322주388.8억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27007160사조산업KOSPI43,200원600원1.41%2,1405,000,000주2160억원
fsc-stock-price2026-10-272026-10-28 11:48:07—2026-10-27007210벽산KOSPI1,308원-10원-0.76%177,27165,360,000주854.9억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007340DN오토모티브KOSPI40,850원1,400원3.55%311,79258,510,865주2.3조원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007370진양제약KOSDAQ3,495원-25원-0.71%76,90614,134,587주494억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007690국도화학KOSPI30,500원650원2.18%18,3919,260,832주2824.5억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27007860서연KOSPI6,950원130원1.91%18,25123,479,844주1631.8억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27009180한솔로지스틱스KOSPI2,690원10원0.37%40,04728,155,825주757.3억원
fsc-stock-price2026-10-272026-10-28 11:48:08—2026-10-27009200무림페이퍼KOSPI1,389원-19원-1.35%34,48441,609,310주577.9억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009240한샘KOSPI37,950원400원1.07%205,03223,533,928주8931.1억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009270신원KOSPI967원0원0.00%177,659114,770,393주1109.8억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009290광동제약KOSPI6,360원-90원-1.40%124,14549,799,808주3167.2억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009450경동나비엔KOSPI57,800원300원0.52%21,55514,568,592주8420.6억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009460한창제지KOSPI2,525원-50원-1.94%1,22912,339,686주311.5억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009540HD한국조선해양KOSPI246,500원3,500원1.44%270,52570,773,116주17.4조원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009580무림P&PKOSPI1,596원35원2.24%36,80762,368,324주995.3억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009620삼보산업KOSDAQ4,940원-20원-0.40%40,1853,494,609주172.6억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009680모토닉KOSPI9,990원-30원-0.30%32,34921,733,094주2171.1억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27—미래에셋비전스팩9호KOSDAQ1,982원0원0.00%1,3485,500,000주109억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27009730이렘KOSDAQ2,140원65원3.13%13,9407,975,503주170.6억원
fsc-stock-price2026-10-272026-10-28 11:48:09—2026-10-27—IBKS제25호스팩KOSDAQ2,140원0원0.00%22,0015,980,000주127.9억원
157,937건 중 20,301–20,350← 이전407 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬