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-price2026-10-222026-10-24 11:48:12—2026-10-22—삼성물산우BKOSPI195,100원-1,200원-0.61%5,1021,467,590주2863.2억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22028300HLBKOSDAQ41,300원-1,050원-2.48%417,960133,198,223주5.5조원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22029460케이씨KOSPI34,750원-2,050원-5.57%28,23411,020,535주3829.6억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22029480광무KOSDAQ1,265원21원1.69%354,30059,719,132주755.4억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22029530신도리코KOSPI37,900원50원0.13%2,0479,715,729주3682.2억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22029780삼성카드KOSPI41,750원-350원-0.83%55,418115,858,891주4.8조원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030000제일기획KOSPI19,580원10원0.05%408,859115,041,225주2.2조원
fsc-stock-price2026-10-222026-10-24 11:48:12케이티2026-10-22030200KTKOSPI47,550원-1,550원-3.16%482,898252,021,685주11.9조원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030350드래곤플라이KOSDAQ973원0원0.00%015,592,079주151.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22030960양지사KOSDAQ6,300원-350원-5.26%3,624,74815,980,000주1006.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22031980피에스케이홀딩스KOSDAQ168,500원-15,400원-8.37%208,99521,562,395주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032800판타지오KOSDAQ1,451원-7원-0.48%2,22215,107,024주219.2억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032830삼성생명KOSPI241,500원-3,500원-1.43%192,334200,000,000주48.3조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032860더라미KOSDAQ3,640원0원0.00%10,7228,079,172주294억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032960동일기연KOSDAQ2,675원-225원-7.76%158,94817,592,975주470.6억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22033100제룡전기KOSDAQ39,550원-950원-2.35%68,53416,062,409주6352.6억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22033130디지틀조선KOSDAQ1,713원-13원-0.75%26,45637,115,267주635.7억원
fsc-stock-price2026-10-222026-10-24 11:48:12—2026-10-22032750삼진KOSDAQ2,800원0원0.00%1,8329,031,122주252.8억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032790엠젠솔루션KOSDAQ1,184원4원0.34%23,82927,144,234주321.3억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032820우리기술KOSDAQ9,720원-300원-2.99%1,421,844172,784,612주1.6조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032850비트컴퓨터KOSDAQ3,870원-25원-0.64%12,85716,623,293주643.3억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22032940원익KOSDAQ6,860원-360원-4.99%87,05118,193,181주1248억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034020두산에너빌리티KOSPI61,600원-1,900원-2.99%1,546,613640,561,146주39.4조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034220LG디스플레이KOSPI7,230원-120원-1.63%3,224,948500,000,000주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034310NICEKOSPI11,930원350원3.02%11,27436,757,157주4385.1억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034590인천도시가스KOSPI25,750원-50원-0.19%3684,374,754주1126.4억원
fsc-stock-price2026-10-222026-10-24 11:48:13SK2026-10-22034730SKKOSPI461,500원-20,500원-4.25%218,00272,502,703주33.4조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22—SK우KOSPI329,500원-4,000원-1.20%2,912566,135주1865.4억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034810해성산업KOSDAQ5,830원0원0.00%6,94631,580,152주1841.1억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22—해성산업1우KOSDAQ5,750원-40원-0.69%1171,377,453주79.2억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034830한국토지신탁KOSPI1,038원-13원-1.24%696,042252,489,230주2620.8억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034940조아제약KOSDAQ1,883원-104원-5.23%78,9396,195,965주116.6억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22034950한국기업평가KOSDAQ101,700원-400원-0.39%9834,540,514주4617.7억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035000HS애드KOSPI6,300원-40원-0.63%38,55816,207,644주1021억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035080그래디언트KOSDAQ11,570원-60원-0.52%27,84711,174,129주1292.8억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035200프럼파스트KOSDAQ2,470원-65원-2.56%21,7897,582,901주187.2억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035760CJ ENMKOSDAQ40,500원900원2.27%69,12521,929,154주8881.3억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035810이지홀딩스KOSDAQ4,430원-35원-0.78%67,62964,516,185주2858억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035890서희건설KOSDAQ2,020원-30원-1.46%150,686207,588,536주4193.2억원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22035900JYP Ent.KOSDAQ38,100원-1,600원-4.03%305,27835,532,492주1.3조원
fsc-stock-price2026-10-222026-10-24 11:48:13—2026-10-22036000예림당KOSDAQ2,685원-5원-0.19%10,59223,034,277주618.4억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22038460바이오스마트KOSDAQ2,580원-65원-2.46%79,75825,274,542주652억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22038680에스넷KOSDAQ3,615원-105원-2.82%56,64719,912,642주719.8억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22038880아이에이KOSDAQ3,165원-135원-4.09%5,9747,514,423주237.8억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039010현대에이치티KOSDAQ7,700원-90원-1.16%7,9558,625,000주664.1억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039030이오테크닉스KOSDAQ410,000원-20,000원-4.65%98,90412,319,550주5조원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039200오스코텍KOSDAQ37,500원-300원-0.79%106,63538,258,176주1.4조원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039290인포뱅크KOSDAQ3,460원-55원-1.56%2,1728,693,978주300.8억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039420케이엘넷KOSDAQ2,515원-40원-1.57%6,50322,946,994주577.1억원
fsc-stock-price2026-10-222026-10-24 11:48:14—2026-10-22039440에스티아이KOSDAQ27,800원-1,200원-4.14%416,83115,507,047주4310.9억원
157,937건 중 29,051–29,100← 이전582 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬