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-price2026-09-302026-10-02 05:03:49—2026-09-30004990롯데지주KOSPI24,050원0원0.00%76,53599,663,776주2.3조원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005010휴스틸KOSPI4,200원360원9.38%5,956,95556,188,075주2359.8억원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005070코스모신소재KOSPI43,250원200원0.46%131,34233,214,571주1.4조원
fsc-stock-price2026-09-302026-10-02 05:03:49—2026-09-30005110한창KOSPI1,254원0원0.00%021,106,407주264.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006570대림통상KOSPI1,870원-58원-3.01%3,54215,225,000주284.7억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006650대한유화KOSPI88,500원0원0.00%24,2266,500,000주5752.5억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006730서부T&DKOSDAQ10,590원-130원-1.21%201,62864,276,923주6806.9억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006740블루산업개발KOSPI4,755원-5원-0.11%7,0395,950,959주282.9억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006800미래에셋증권KOSPI30,950원-200원-0.64%758,800543,021,051주16.8조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006805미래에셋증권우KOSPI11,230원-30원-0.27%6,88413,454,133주1510.8억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30—미래에셋증권2우BKOSPI10,240원10원0.10%233,918127,271,150주1.3조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006840AK홀딩스KOSPI6,830원100원1.49%1,52813,247,561주904.8억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006880신송홀딩스KOSPI4,220원-65원-1.52%12,69911,828,858주499.1억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006890태경케미컬KOSPI4,805원-15원-0.31%8,77111,600,000주557.3억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30—비엔케이제3호스팩KOSDAQ1,985원5원0.25%15,4004,310,000주85.5억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006910보성파워텍KOSDAQ7,170원160원2.28%451,36949,129,824주3522.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006920모헨즈KOSDAQ2,965원-15원-0.50%23,63810,920,000주323.7억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006980우성KOSPI17,160원-120원-0.69%6743,090,000주530.2억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007070GS리테일KOSPI22,450원-500원-2.18%124,12383,607,415주1.8조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30—에스테크엠KONEX11,500원-100원-0.86%1031,510,000주173.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007110일신석재KOSPI603원0원0.00%077,456,610주467억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007120미래아이앤지KOSPI1,016원-15원-1.45%57,65727,323,114주277.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007160사조산업KOSPI47,350원-900원-1.87%2,6435,000,000주2367.5억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30—삼성스팩11호KOSDAQ1,991원11원0.56%40,7145,760,000주114.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007210벽산KOSPI1,429원-2원-0.14%33,54565,360,000주933.9억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007280한국특강KOSPI2,240원-20원-0.88%18,29028,646,540주641.6억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30—KB제33호스팩KOSDAQ1,966원-3원-0.15%15,9677,885,000주155억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30007310오뚜기KOSPI315,000원-500원-0.16%2,2514,007,830주1.2조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010780아이에스동서KOSPI14,610원-20원-0.14%39,03329,724,668주4342.7억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30192650드림텍KOSPI7,950원-300원-3.64%663,34365,886,829주5238억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30193250링크드KOSDAQ1,950원28원1.46%19,05613,368,933주260.6억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30194370제이에스코퍼레이션KOSPI12,570원-150원-1.18%21,84129,016,758주3647.4억원
fsc-stock-price2026-09-302026-10-02 05:04:22—2026-09-30194480데브시스터즈KOSDAQ13,940원-350원-2.45%36,81012,169,150주1696.3억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000220유유제약KOSPI3,700원0원0.00%26,41215,747,462주582.6억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000227유유제약2우BKOSPI7,680원-10원-0.13%166322,960주24.8억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000230일동홀딩스KOSPI5,860원-60원-1.01%7,37711,540,400주676.2억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000240한국앤컴퍼니KOSPI25,100원100원0.40%54,86194,935,240주2.3조원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000250삼천당제약KOSDAQ172,800원6,700원4.03%103,21723,457,472주4조원
fsc-stock-price2026-09-302026-10-02 05:03:44기아2026-09-30000270기아KOSPI112,800원-3,200원-2.76%914,012390,412,998주44조원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000370한화손해보험KOSPI7,300원-580원-7.36%753,577116,738,915주8521.9억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000590CS홀딩스KOSPI69,300원-900원-1.28%1141,154,482주800억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000650천일고속KOSPI141,600원-1,000원-0.70%7551,429,220주2023.7억원
fsc-stock-price2026-09-302026-10-02 05:03:44SK하이닉스2026-09-30000660SK하이닉스KOSPI1,776,000원11,000원0.62%3,280,459730,492,365주1297.3조원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000680LS네트웍스KOSPI2,925원15원0.52%20,24078,803,016주2304.9억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000700유수홀딩스KOSPI6,670원-20원-0.30%7,11026,041,812주1736.9억원
fsc-stock-price2026-09-302026-10-02 05:03:44—2026-09-30000720현대건설KOSPI117,500원500원0.43%308,341111,355,765주13조원
fsc-stock-price2026-09-302026-10-02 05:03:45—2026-09-30000880한화KOSPI125,500원-1,700원-1.34%98,94053,328,897주6.6조원
fsc-stock-price2026-09-302026-10-02 05:03:45—2026-09-30—한화3우BKOSPI39,400원250원0.64%22,81214,676,613주5782.5억원
fsc-stock-price2026-09-302026-10-02 05:03:45—2026-09-30—에스엔시스KOSDAQ23,200원400원1.75%12,8519,436,564주2189.2억원
120,605건 중 92,451–92,500← 이전1850 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬