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 11:48:06—2026-10-29004990롯데지주KOSPI21,500원100원0.47%84,91799,663,776주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006110삼아알미늄KOSPI60,400원-2,700원-4.28%174,18415,123,455주9134.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004440삼일씨엔에스KOSPI4,595원-200원-4.17%23,49812,731,947주585억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004890동일산업KOSPI34,250원150원0.44%5,0392,425,215주830.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005500삼진제약KOSPI19,370원130원0.68%41,24013,320,000주2580억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006090사조오양KOSPI7,810원-130원-1.64%1,4379,422,736주735.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—엘에스스팩1호KOSDAQ1,986원0원0.00%4104,110,000주81.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004430송원산업KOSPI10,600원240원2.32%623,51324,000,000주2544억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004780대륙제관KOSDAQ4,120원-160원-3.74%33,02815,903,199주655.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004840DRB동일KOSPI3,835원15원0.39%16,64619,272,364주739억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005300롯데칠성KOSPI96,900원1,000원1.04%12,0629,278,884주8991.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005440현대지에프홀딩스KOSPI10,960원-80원-0.72%139,743183,397,199주2조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005850에스엘KOSPI49,600원-300원-0.60%61,06046,448,520주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006040동원산업KOSPI34,000원0원0.00%27,24444,140,819주1.5조원
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—2026-10-29003780진양산업KOSPI5,900원280원4.98%2,785,17013,000,000주767억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004360세방KOSPI12,800원-90원-0.70%10,56119,115,603주2446.7억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004415서울식품우KOSPI120원-201원-62.62%185,774222,450주2669.4만원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004690삼천리KOSPI119,000원-800원-0.67%2,8713,626,777주4315.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004770써니전자KOSPI1,525원-9원-0.59%158,12335,507,438주541.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004870티웨이홀딩스KOSPI1,230원70원6.03%242,51322,632,698주278.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004835덕성우KOSPI4,520원-280원-5.83%7,7711,392,000주62.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005180빙그레KOSPI76,300원800원1.06%27,5608,841,801주6746.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005290동진쎄미켐KOSDAQ41,300원-300원-0.72%264,31650,970,126주2.1조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005420코스모화학KOSPI9,560원-410원-4.11%125,78038,408,228주3671.8억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005430한국공항KOSPI86,200원-800원-0.92%1,4933,166,355주2729.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005720넥센KOSPI6,040원0원0.00%59,86252,543,977주3173.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005750대림바스KOSPI4,095원10원0.24%28,54016,592,240주679.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005960동부건설KOSPI7,740원-210원-2.64%60,59922,946,663주1776억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005965동부건설우KOSPI16,050원-10원-0.06%25225,732주36.2억원
fsc-stock-price2026-10-292026-10-30 11:48:01—2026-10-29—덕양에너젠KOSDAQ6,770원-190원-2.73%43,76425,468,962주1724.2억원
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 11:48:16—2026-10-29—SK우KOSPI383,000원5,500원1.46%885566,135주2168.2억원
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 11:48:06—2026-10-29—하나35호스팩KOSDAQ1,999원-1원-0.05%4346,030,000주120.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004310현대약품KOSPI6,680원-200원-2.91%1,169,86432,000,000주2137.6억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004365세방우KOSPI8,390원-40원-0.47%5043,689,250주309.5억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004370농심KOSPI388,000원-1,500원-0.39%23,4836,082,642주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004590한국가구KOSDAQ5,080원-50원-0.97%7,97215,000,000주762억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004650창해에탄올KOSDAQ9,370원-10원-0.11%8,5289,190,885주861.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004700조광피혁KOSPI63,600원0원0.00%2296,649,138주4228.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004720팜젠사이언스KOSPI2,750원10원0.36%16,36222,654,365주622.9억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004800효성KOSPI122,200원-3,500원-2.78%19,95216,740,407주2조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004830덕성KOSPI2,980원-150원-4.79%65,28515,680,000주467.2억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004985성신양회우KOSPI8,810원-60원-0.68%122735,645주64.8억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004560현대비앤지스틸KOSPI10,640원-170원-1.57%11,92515,078,811주1604.3억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29—롯데지주우KOSPI22,400원-100원-0.44%163805,603주180.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005010휴스틸KOSPI3,330원-130원-3.76%241,35256,188,075주1871억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005250녹십자홀딩스KOSPI9,120원-10원-0.11%57,00847,028,210주4288.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006120SK디스커버리KOSPI59,000원-100원-0.17%19,91617,413,751주1조원
143,562건 중 1–50← 이전1 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt desc 정렬