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—2026-10-29—대신밸류리츠KOSPI3,635원10원0.28%23,96259,780,000주2173억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003160디아이KOSPI43,500원200원0.46%1,449,58828,300,000주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003200일신방직KOSPI10,410원-180원-1.70%63,05422,960,000주2390.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003240태광산업KOSPI820,000원1,000원0.12%1,2881,113,400주9129.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003310대주산업KOSDAQ1,495원-40원-2.61%186,78935,392,350주529.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003495대한항공우KOSPI21,000원0원0.00%4681,110,791주233.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003540대신증권KOSPI23,050원-50원-0.22%57,53946,112,489주1조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003570SNT다이내믹스KOSPI25,550원-950원-3.58%140,19824,918,118주6366.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003670포스코퓨처엠KOSPI160,900원-8,000원-4.74%239,89688,946,220주14.3조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003680한성기업KOSPI3,870원-155원-3.85%67,5016,209,515주240.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—매드업KOSDAQ5,500원-400원-6.78%309,79318,820,400주1035.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004000롯데정밀화학KOSPI34,950원-950원-2.65%109,53325,800,000주9017.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004080신흥KOSPI14,400원50원0.35%5,1259,200,000주1324.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—교보18호스팩KOSDAQ2,010원0원0.00%2465,040,000주101.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004255NPC우KOSPI1,876원-3원-0.16%6,8135,280,000주99억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004410서울식품KOSPI1,255원-40원-3.09%134,74739,455,013주495.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—삼성스팩10호KOSDAQ1,994원-1원-0.05%9,7747,520,000주149.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004545깨끗한나라우KOSPI1,650원-282원-14.60%22,424366,160주6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004710한솔테크닉스KOSPI8,940원-280원-3.04%751,69853,043,517주4742억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004910조광페인트KOSPI2,990원-15원-0.50%9,38512,800,000주382.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004920씨아이테크KOSPI6,790원-10원-0.15%20,9795,217,987주354.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004960한신공영KOSPI10,670원-600원-5.32%42,32511,570,702주1234.5억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003545대신증권우KOSPI18,910원100원0.53%38,65623,575,001주4458억원
fsc-stock-price2026-10-292026-10-30 11:48:05LG2026-10-29003550LGKOSPI99,500원-300원-0.30%306,234151,192,004주15조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003690코리안리KOSPI14,030원160원1.15%118,287176,721,031주2.4조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29—KB제32호스팩KOSDAQ1,996원-1원-0.05%3926,330,000주126.3억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003800에이스침대KOSDAQ31,750원-100원-0.31%1,35611,090,000주3521억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003830대한화섬KOSPI104,300원-1,300원-1.23%361,328,000주1385.1억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003850보령KOSPI8,330원-20원-0.24%72,21285,787,207주7146억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003920남양유업KOSPI41,350원1,600원4.03%2,8435,673,447주2345.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003925남양유업우KOSPI29,650원1,500원5.33%4,6911,891,149주560.7억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003960사조대림KOSPI23,950원-400원-1.64%3,1829,164,467주2194.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004020현대제철KOSPI26,300원-250원-0.94%302,050133,445,785주3.5조원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004060SG세계물산KOSPI2,020원-50원-2.42%94,88420,242,496주408.8억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29004090한국석유KOSPI11,040원-170원-1.52%58,27712,694,120주1401.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004100태양금속KOSPI2,745원-155원-5.34%493,70236,700,000주1007.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004105태양금속우KOSPI3,750원-250원-6.25%60,6153,300,000주123.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004140동방KOSPI1,513원-37원-2.39%81,79247,971,766주725.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004150한솔홀딩스KOSPI3,180원-5원-0.16%46,66941,026,620주1304.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004170신세계KOSPI248,000원-9,500원-3.69%66,2349,445,181주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004250NPCKOSPI2,540원-60원-2.31%28,64336,720,000주932.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004270남성KOSPI4,910원120원2.51%33,7484,560,128주223.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004380삼익THKKOSPI7,020원-30원-0.43%26,95320,700,000주1453.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004450삼화왕관KOSPI26,900원-500원-1.82%8422,154,379주579.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004490세방전지KOSPI56,000원-1,200원-2.10%57,73313,860,000주7761.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004540깨끗한나라KOSPI1,090원-30원-2.68%27,02137,240,693주405.9억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003620KG모빌리티KOSPI2,495원-50원-1.96%436,724202,374,912주5049.2억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003650미창석유KOSPI118,300원2,100원1.81%3,1031,739,672주2058억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003720삼영KOSPI5,240원-130원-2.42%139,93234,000,000주1781.6억원
fsc-stock-price2026-10-292026-10-30 11:48:05—2026-10-29003780진양산업KOSPI5,900원280원4.98%2,785,17013,000,000주767억원
152,185건 중 8,751–8,800← 이전176 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬