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-price2026-10-282026-10-29 11:48:03—2026-10-28—세미티에스KOSDAQ2,960원155원5.53%470,35130,151,041주892.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002030아세아KOSPI180,400원-1,500원-0.82%3,9452,058,852주3714.1억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002070비비안KOSPI3,415원-35원-1.01%17,5514,801,800주163.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002100경농KOSPI8,890원-80원-0.89%9,02119,522,575주1735.5억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002150도화엔지니어링KOSPI5,450원80원1.49%103,43733,720,000주1837.7억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002170SYTSKOSPI51,000원100원0.20%1,3913,000,000주1530억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002230피에스텍KOSDAQ4,595원110원2.45%26,37118,421,070주846.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002240고려제강KOSPI14,700원-10원-0.07%9,75227,000,000주3969억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002290삼일기업공사KOSDAQ3,220원40원1.26%5,23612,400,000주399.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002390한독KOSPI8,650원330원3.97%9,01913,763,533주1190.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002450삼익악기KOSPI1,040원0원0.00%119,83790,530,915주941.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002460HS화성KOSPI10,590원190원1.83%3,56610,150,000주1074.8억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002630오리엔트바이오KOSPI1,288원-9원-0.69%22,96429,645,751주381.8억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002710TCC스틸KOSPI11,110원10원0.09%150,54826,213,697주2912.3억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002780진흥기업KOSPI5,930원50원0.85%54,12314,547,174주862.6억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002795아모레퍼시픽홀딩스우KOSPI10,350원-70원-0.67%4,8946,381,172주660.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28—아모레퍼시픽홀딩스3우CKOSPI19,830원320원1.64%6,8397,092,200주1406.3억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002810삼영무역KOSPI19,970원-30원-0.15%7,78318,466,948주3687.8억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002690동일제강KOSPI1,259원48원3.96%10,45220,300,360주255.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002700신일전자KOSPI964원-19원-1.93%334,42268,547,521주660.7억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002720국제약품KOSPI3,415원-35원-1.01%472,27121,159,832주722.6억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002760보락KOSPI980원71원7.81%233,86359,900,000주587억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002800신신제약KOSDAQ4,060원25원0.62%16,45415,170,500주615.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002840미원상사KOSPI127,000원0원0.00%2,6154,500,000주5715억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002880디와이에이KOSPI3,125원120원3.99%11,5239,354,799주292.3억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002900TYMKOSPI5,680원-10원-0.18%69,11341,400,000주2351.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002920유성기업KOSPI1,593원5원0.31%16,76525,947,500주413.3억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002960한국쉘석유KOSPI525,000원-2,000원-0.38%1,4281,300,000주6825억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003075코오롱글로벌우KOSPI12,010원10원0.08%361740,737주88.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003090대웅KOSPI14,800원280원1.93%94,36758,141,980주8605억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28—대신밸류리츠KOSPI3,625원-30원-0.82%9,40359,780,000주2167억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003160디아이KOSPI43,300원5,500원14.55%2,034,72928,300,000주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003280흥아해운KOSPI1,697원9원0.53%1,291,206240,424,899주4080억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003350한국화장품제조KOSPI15,010원-290원-1.90%573,53322,660,000주3401.2억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003465유화증권우KOSPI2,945원105원3.70%1,43117,476,425주514.6억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003470유안타증권KOSPI3,955원115원2.99%222,772192,680,102주7620.4억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003480한진중공업홀딩스KOSPI4,405원45원1.03%42,05829,529,812주1300.7억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003570SNT다이내믹스KOSPI26,500원-300원-1.12%80,10724,918,118주6603.3억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003650미창석유KOSPI116,200원-600원-0.51%1,4591,739,672주2021.4억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003670포스코퓨처엠KOSPI168,900원8,400원5.23%254,96688,946,220주15조원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28—KB제32호스팩KOSDAQ1,997원3원0.15%1,2256,330,000주126.4억원
fsc-stock-price2026-10-282026-10-29 11:48:05—2026-10-28003800에이스침대KOSDAQ31,850원200원0.63%1,38911,090,000주3532.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002820SUN&LKOSPI1,119원35원3.23%11,80212,063,204주134.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002870신풍KOSPI986원-6원-0.60%33,58934,958,700주344.6억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002990금호건설KOSPI9,180원-150원-1.61%1,158,33937,259,974주3420.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003000부광약품KOSPI3,750원-5원-0.13%217,76698,664,671주3699.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003010혜인KOSPI8,820원680원8.35%947,18612,712,747주1121.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003060에이프로젠바이오로직스KOSPI1,394원7원0.50%81,97730,079,501주419.3억원
152,185건 중 11,601–11,650← 이전233 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬