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 11:48:01—2026-10-28000087하이트진로2우BKOSPI12,260원150원1.24%1,0041,130,138주138.5억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000070삼양홀딩스KOSPI52,400원400원0.77%9,3387,763,191주4067.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000050경방KOSPI7,700원-10원-0.13%36,26527,415,270주2110.9억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000040KR모터스KOSPI1,117원-15원-1.33%25,28019,675,036주219.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28000020동화약품KOSPI5,210원10원0.19%121,62327,931,470주1455.2억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900300오가닉티코스메틱KOSDAQ2,435원25원1.04%39,62958,580,097주1426.4억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900290GRTKOSDAQ2,845원-110원-3.72%207,86592,751,685주2638.7억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000950전방KOSPI29,900원-150원-0.50%8371,680,000주502.3억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28—에스엔시스KOSDAQ19,700원290원1.49%11,1339,436,564주1859억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000890보해양조KOSPI1,226원-12원-0.97%167,14827,624,025주338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000880한화KOSPI94,000원1,300원1.40%41,98753,328,897주5조원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000860강남제비스코KOSPI12,280원0원0.00%5,82613,000,000주1596.4억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000850화천기공KOSPI34,950원650원1.90%3,7632,200,000주768.9억원
fsc-stock-price2026-10-282026-10-29 11:48:02—2026-10-28000760이화산업KOSPI12,650원-460원-3.51%1,1602,800,000주354.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—디비금융제14호스팩KOSDAQ2,000원0원0.00%8,7075,315,000주106.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28—엔비알모션KOSDAQ4,930원155원3.25%152,70811,010,384주542.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000490대동KOSPI7,140원180원2.59%163,55928,826,865주2058.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000400롯데손해보험KOSPI2,400원40원1.69%463,868310,336,320주7448억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000225유유제약1우KOSPI3,475원-45원-1.28%17,4452,266,930주78.7억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000220유유제약KOSPI3,690원20원0.54%32,36215,747,462주581억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000215DL우KOSPI20,300원150원0.74%8,0181,686,115주342.2억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000180성창기업지주KOSPI4,730원-100원-2.07%5,97513,950,320주659.8억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000155두산우KOSPI353,500원28,000원8.60%12,7093,432,220주1.2조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000145하이트진로홀딩스우KOSPI9,000원-50원-0.55%547470,810주42.3억원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000120CJ대한통운KOSPI64,600원600원0.94%33,79022,812,344주1.4조원
fsc-stock-price2026-10-282026-10-29 11:48:01—2026-10-28000080하이트진로KOSPI15,450원-210원-1.34%102,81070,133,611주1조원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900340윙입푸드KOSDAQ1,112원7원0.63%31,88235,582,732주395.6억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900310컬러레이KOSDAQ1,937원54원2.87%1,47312,808,335주248억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900260로스웰KOSDAQ1,970원11원0.56%5,89846,029,706주906.7억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900270헝셩그룹KOSDAQ2,170원20원0.93%21,48012,703,157주275.6억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—한국제16호스팩KOSDAQ1,945원-6원-0.31%2,4116,750,000주131.2억원
fsc-stock-price2026-10-282026-10-29 11:48:00—2026-10-28900110딥커머스KOSDAQ5,340원-40원-0.74%10,84911,062,278주590.7억원
fsc-stock-price2026-10-282026-10-29 11:48:12—2026-10-28—해치텍KOSDAQ9,770원420원4.49%768,6865,487,150주536억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—모비콘텐츠테크KONEX60,000원0원0.00%0600,000주360억원
fsc-stock-price2026-10-282026-10-29 11:48:10—2026-10-28—IBKS제25호스팩KOSDAQ2,110원-30원-1.40%73,0145,980,000주126.1억원
fsc-stock-price2026-10-282026-10-29 11:48:26—2026-10-28090410덕신이피씨KOSDAQ3,235원75원2.37%8,0139,216,819주298.1억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28900100파이온엑스KOSDAQ1,155원-195원-14.44%72,3325,276,050주60.9억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28900140엘브이엠씨홀딩스KOSPI1,030원5원0.49%251,210193,240,432주1990.3억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28900070글로벌에스엠KOSDAQ1,032원-18원-1.71%70,77626,871,984주277.3억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28900250크리스탈신소재KOSDAQ1,023원-3원-0.29%68,96135,815,001주366.3억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28900120씨엑스아이KOSDAQ3,185원65원2.08%5,62511,333,932주360.9억원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28950260인제니아테라퓨틱스(Reg.S)KOSDAQ23,600원350원1.51%247,43849,444,607주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:49—2026-10-28950200소마젠KOSDAQ2,965원130원4.59%504,45419,236,053주570.3억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28447690아이오바이오KONEX1,999원-1원-0.05%502,772,756주55.4억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28446840지슨KOSDAQ3,320원-90원-2.64%53,36911,016,616주365.7억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28439090마녀공장KOSDAQ14,660원110원0.76%56,64816,393,260주2403.2억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28437730삼현KOSDAQ49,800원1,550원3.21%612,99931,707,567주1.5조원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28434480모니터랩KOSDAQ3,445원325원10.42%4,846,65612,310,300주424억원
fsc-stock-price2026-10-282026-10-29 11:48:46—2026-10-28434190탈로스KONEX2,375원80원3.49%2927,369,434주175억원
152,185건 중 12,451–12,500← 이전250 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬