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 05:03:50—2026-09-30005860한일사료KOSDAQ2,330원-25원-1.06%147,99439,403,685주918.1억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005880대한해운KOSPI2,050원15원0.74%812,327322,747,340주6616.3억원
fsc-stock-price2026-09-302026-10-02 05:03:50삼성전자2026-09-30005930삼성전자KOSPI268,500원-4,000원-1.47%16,477,5805,846,278,608주1569.7조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005940NH투자증권KOSPI26,000원-250원-0.95%503,027369,206,105주9.5조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005950이수화학KOSPI11,120원630원6.01%550,72626,294,169주2923.9억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30005965동부건설우KOSPI17,240원30원0.17%106225,732주38.9억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006040동원산업KOSPI35,300원-300원-0.84%17,43344,140,819주1.5조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006060화승인더KOSPI2,205원-5원-0.23%44,98155,320,000주1219.8억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006110삼아알미늄KOSPI61,100원3,000원5.16%129,48715,123,455주9240.4억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006125SK디스커버리우KOSPI42,550원450원1.07%1,1001,231,705주524억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006220제주은행KOSPI9,510원-130원-1.35%68,63737,798,557주3594.6억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006280녹십자KOSPI123,000원-200원-0.16%21,18511,686,538주1.4조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006345대원전선우KOSPI9,780원30원0.31%9,4442,621,200주256.3억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006370대구백화점KOSPI2,915원5원0.17%33,25210,821,611주315.4억원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006405삼성SDI우KOSPI205,000원-1,000원-0.49%3,2651,617,896주3316.6억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006140피제이전자KOSDAQ4,320원-100원-2.26%19,30214,865,000주642.1억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006200한국전자홀딩스KOSPI1,795원-40원-2.18%16,3919,360,627주168억원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006260LSKOSPI308,500원-7,000원-2.22%94,14731,200,000주9.6조원
fsc-stock-price2026-09-302026-10-02 05:03:50—2026-09-30006340대원전선KOSPI12,990원-10원-0.08%1,413,35278,414,416주1조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006360GS건설KOSPI33,950원-50원-0.15%756,33185,581,490주2.9조원
fsc-stock-price2026-09-302026-10-02 05:03:51삼성SDI2026-09-30006400삼성SDIKOSPI515,000원4,000원0.78%241,59480,585,530주41.5조원
fsc-stock-price2026-09-302026-10-02 05:03:51—2026-09-30006490프리티KOSPI1,359원53원4.06%71,47417,746,333주241.1억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010170대한광통신KOSDAQ16,680원80원0.48%5,847,858155,485,660주2.5조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010240흥국KOSDAQ5,200원20원0.39%3,72111,706,000주608.7억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010400우진아이엔에스KOSPI4,050원0원0.00%9,9467,622,000주308.6억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30—유진스팩12호KOSDAQ1,993원21원1.06%9,7995,660,000주112.8억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010660화천기계KOSPI3,005원-25원-0.83%50,72722,000,000주661.1억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010770평화홀딩스KOSPI3,515원5원0.14%17,51414,625,466주514억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010820퍼스텍KOSPI6,280원110원1.78%482,16448,771,938주3062.8억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30010955S-Oil우KOSPI87,200원1,000원1.16%20,0754,021,927주3507.1억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30011000진원생명과학KOSPI2,670원0원0.00%018,176,581주485.3억원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30011070LG이노텍KOSPI564,000원-21,000원-3.59%283,86423,667,107주13.3조원
fsc-stock-price2026-09-302026-10-02 05:03:53—2026-09-30011090에넥스KOSPI1,425원-73원-4.87%83,02011,857,054주168.9억원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011155CJ씨푸드1우KOSPI5,850원-100원-1.68%188200,000주11.7억원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011170롯데케미칼KOSPI60,000원200원0.33%57,37542,775,419주2.5조원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011210현대위아KOSPI52,100원-1,000원-1.88%52,88227,195,083주1.4조원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011280태림포장KOSPI1,383원3원0.22%26,62770,805,940주979.2억원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011320유니크KOSDAQ3,865원5원0.13%16,55619,320,695주746.7억원
fsc-stock-price2026-09-302026-10-02 05:03:54—2026-09-30011370서한KOSDAQ3,665원20원0.55%5,67520,178,973주739.5억원
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
120,605건 중 93,401–93,450← 이전1869 / 2413 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬