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 11:48:07—2026-10-29005945NH투자증권우KOSPI21,000원150원0.72%21,46918,870,968주3962.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006050국영지앤엠KOSDAQ2,695원-85원-3.06%17,4283,489,524주94억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006220제주은행KOSPI8,190원-160원-1.92%52,32537,798,557주3095.7억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006280녹십자KOSPI132,000원1,500원1.15%14,29811,686,538주1.5조원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29016800퍼시스KOSPI23,750원400원1.71%85211,500,000주2731.2억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29016880웅진KOSPI1,667원12원0.73%22,69179,927,080주1332.3억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017000신원종합개발KOSDAQ2,140원70원3.38%79,90411,668,027주249.6억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017180명문제약KOSPI1,150원-13원-1.12%65,20833,953,454주390.4억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017860DS단석KOSPI9,890원-90원-0.90%59,71417,653,634주1745.9억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29017900광전자KOSPI9,440원1,450원18.15%16,250,97657,943,763주5469.8억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29018120진로발효KOSDAQ16,480원20원0.12%1,2166,621,120주1091.1억원
fsc-stock-price2026-10-292026-10-30 11:48:12—2026-10-29018260삼성에스디에스KOSPI206,500원-16,000원-7.19%350,19877,377,800주15.9조원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018470조일알미늄KOSPI4,955원-25원-0.50%56,00925,326,344주1254.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29018500동원모빌리티KOSPI1,250원-14원-1.11%45,70846,754,933주584.4억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019570GMI벤처KOSDAQ2,740원15원0.55%4,44210,703,281주293.2억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019660글로본KOSDAQ1,403원-26원-1.82%8,17213,944,333주195.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019685대교우BKOSPI998원-2원-0.20%12,0739,713,495주96.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019770서연탑메탈KOSDAQ3,310원-40원-1.19%7,66811,650,000주385.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29019990에너토크KOSDAQ4,440원-255원-5.43%64,6339,756,088주433.1억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020000한섬KOSPI18,720원90원0.48%56,58821,476,994주4020.4억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020180대신정보통신KOSDAQ3,730원-115원-2.99%9,7757,685,783주286.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29020400대동금속KOSDAQ1,983원-97원-4.66%27,7839,073,532주179.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29021320KCC건설KOSDAQ5,140원-350원-6.38%20,11121,400,000주1099.9억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29021650한국큐빅KOSDAQ1,757원-31원-1.73%8,94316,350,563주287.2억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023000삼원강재KOSPI2,060원-15원-0.72%47,08839,739,956주818.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29—이스트엔드KONEX10,620원0원0.00%02,150,800주228.4억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023160태광KOSDAQ25,650원-800원-3.02%93,00625,460,640주6530.6억원
fsc-stock-price2026-10-292026-10-30 11:48:13—2026-10-29023350한국종합기술KOSPI3,470원-35원-1.00%9,33110,950,000주379.9억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030190NICE평가정보KOSPI17,220원-20원-0.12%84,80058,268,741주1조원
fsc-stock-price2026-10-292026-10-30 11:48:15케이티2026-10-29030200KTKOSPI45,750원400원0.88%443,811252,021,685주11.5조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032280삼일KOSDAQ1,314원-25원-1.87%64,05616,213,590주213억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033200모아텍KOSDAQ2,280원-15원-0.65%1,4789,204,529주209.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033320제이씨현시스템KOSDAQ2,840원-60원-2.07%16,07319,114,432주542.8억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033340좋은사람들KOSDAQ2,290원-70원-2.97%1,273,30919,390,111주444억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033530SJG세종KOSPI5,860원-20원-0.34%22,36127,052,299주1585.2억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29033540파라텍KOSDAQ2,655원-55원-2.03%10,45910,449,266주277.4억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033780KT&GKOSPI193,100원5,000원2.66%337,856103,810,456주20조원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033790피노KOSDAQ7,350원-370원-4.79%819,94786,012,953주6321.9억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29033920무학KOSPI7,290원20원0.28%9,45028,500,000주2077.6억원
fsc-stock-price2026-10-292026-10-30 11:48:16—2026-10-29034120SBSKOSPI11,150원-100원-0.89%8,90918,551,238주2068.4억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030530원익홀딩스KOSDAQ28,050원50원0.18%2,951,66177,237,981주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030610교보증권KOSPI8,280원0원0.00%33,361113,962,961주9436.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29030960양지사KOSDAQ6,640원990원17.52%8,327,03515,980,000주1061억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031210서울보증보험KOSPI43,400원100원0.23%29,42169,821,598주3조원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031430신세계인터내셔날KOSPI10,120원-210원-2.03%63,23534,986,000주3540.5억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031510오스템KOSDAQ1,144원-14원-1.21%49,19628,000,000주320.3억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29031860디에이치엑스컴퍼니KOSDAQ6,930원0원0.00%02,700,542주187.1억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032680소프트센KOSDAQ852원0원0.00%73,79123,055,881주196.4억원
fsc-stock-price2026-10-292026-10-30 11:48:15—2026-10-29032820우리기술KOSDAQ9,150원-480원-4.98%2,471,997172,784,612주1.5조원
fsc-stock-price2026-10-292026-10-30 11:48:18—2026-10-29042520한스바이오메드KOSDAQ17,530원-350원-1.96%79,23614,261,367주2500억원
143,562건 중 151–200← 이전4 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬