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 11:48:12—2026-10-29017040광명전기KOSPI932원0원0.00%043,337,615주403.9억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017250인터엠KOSDAQ1,022원-15원-1.45%6,25520,048,925주204.9억원
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—2026-10-29018670SK가스KOSPI252,500원2,000원0.80%8,0139,269,244주2.3조원
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—2026-10-29019210와이지-원KOSDAQ10,690원-150원-1.38%299,12737,193,728주3976억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020150롯데에너지머티리얼즈KOSPI43,100원-1,950원-4.33%386,87152,365,463주2.2조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29—송우인포텍KONEX10,850원0원0.00%03,000,000주325.5억원
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 11:48:13—2026-10-29—에스케이증권제14호기업인수목적KOSDAQ1,874원-5원-0.27%874,4026,670,000주124.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013570디와이KOSPI3,810원30원0.79%30,97726,319,633주1002.7억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013580계룡건설KOSPI23,600원-2,550원-9.75%161,9648,930,907주2107.6억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013700까뮤이앤씨KOSPI1,534원-5원-0.32%73,61759,750,830주916.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013720청보KOSDAQ2,330원30원1.30%21,66912,165,628주283.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013810스페코KOSDAQ1,420원-55원-3.73%529,56714,655,470주208.1억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013870지엠비코리아KOSPI3,500원-30원-0.85%19,49619,072,280주667.5억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29013890지누스KOSPI6,100원60원0.99%9,36221,925,813주1337.4억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014285금강공업우KOSPI5,300원0원0.00%136589,875주31.2억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014580태경비케이KOSPI3,600원-25원-0.69%23,28327,583,100주992.9억원
fsc-stock-price2026-10-292026-10-30 11:48:11—2026-10-29014680한솔케미칼KOSPI217,500원-2,000원-0.91%53,95510,794,036주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29—에이치엘지노믹스KOSDAQ7,120원-30원-0.42%50,7027,782,161주554억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015750성우하이텍KOSDAQ5,310원-60원-1.12%123,40080,000,000주4248억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017650대림제지KOSDAQ2,055원0원0.00%44,91443,925,000주902.6억원
fsc-stock-price2026-10-292026-10-30 11:48:12SK텔레콤2026-10-29017670SK텔레콤KOSPI76,600원-1,400원-1.79%514,429214,790,053주16.4조원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017800현대엘리베이터KOSPI66,900원-400원-0.59%86,35339,092,385주2.6조원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017890한국알콜KOSDAQ15,810원-330원-2.04%153,05820,673,506주3268.4억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017940E1KOSPI83,200원500원0.60%3,3956,860,000주5707.5억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29018000유니슨KOSDAQ1,044원0원0.00%0291,912,077주3047.5억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29018250애경산업KOSPI10,390원-320원-2.99%20,90926,409,935주2743.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018700졸스KOSDAQ1,147원-59원-4.89%16,56316,722,260주191.8억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018880한온시스템KOSPI3,630원-80원-2.16%3,714,6241,026,251,342주3.7조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019010베뉴지KOSDAQ3,890원-45원-1.14%74,85248,200,000주1874.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019175신풍제약우KOSPI13,100원0원0.00%1431,991,230주260.8억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019490엑시큐어하이트론KOSPI541원0원0.00%076,432,270주413.4억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29014970삼륭물산KOSDAQ3,720원-45원-1.20%24,66214,825,000주551.4억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29014990인디에프KOSPI3,040원-300원-8.98%419,09015,022,599주456.6억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015230대창단조KOSPI6,080원30원0.50%11,54227,143,620주1650.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015260에이엔피KOSPI171원0원0.00%047,116,894주80.5억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015360INVENIKOSPI14,000원170원1.23%24,41126,250,000주3675억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015590DKMEKOSPI1,960원35원1.82%34,98853,396,308주1046.5억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29—해치텍KOSDAQ8,850원-920원-9.42%193,6435,487,150주485.6억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29015710코콤KOSDAQ2,715원5원0.18%6,23117,530,500주475.9억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28424870이뮨온시아KOSDAQ2,870원40원1.41%404,94791,402,269주2623.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001685대상우KOSPI14,110원140원1.00%1,1981,370,223주193.3억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001720신영증권KOSPI123,500원3,100원2.57%4,51116,440,000주2조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001740SK네트웍스KOSPI5,850원170원2.99%458,779200,593,889주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001755한양증권우KOSPI19,000원440원2.37%239472,870주89.8억원
152,185건 중 11,451–11,500← 이전230 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬