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-price2026-10-012026-10-03 05:03:51—2026-10-01020000한섬KOSPI21,250원250원1.19%123,97321,476,994주4563.8억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01015750성우하이텍KOSDAQ5,870원150원2.62%172,09280,000,000주4696억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01—에이치엘지노믹스KOSDAQ8,050원10원0.12%89,9437,782,161주626.4억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01015590DKMEKOSPI2,410원130원5.70%156,18853,396,308주1286.8억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01015260에이엔피KOSPI242원-8원-3.20%359,39947,116,894주114억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-012026-10-03 05:03:50—2026-10-01014970삼륭물산KOSDAQ4,360원70원1.63%15,63714,825,000주646.3억원
fsc-stock-price2026-10-012026-10-03 05:04:07—2026-10-01280360롯데웰푸드KOSPI121,700원-1,000원-0.81%8,7079,204,574주1.1조원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01900110딥커머스KOSDAQ5,460원-10원-0.18%3,92011,062,278주604억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01900260로스웰KOSDAQ1,900원10원0.53%3,13446,029,706주874.5억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01900290GRTKOSDAQ3,635원335원10.15%756,96892,751,685주3371.5억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000050경방KOSPI7,920원70원0.89%8,19527,415,270주2171.2억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000145하이트진로홀딩스우KOSPI9,100원-10원-0.11%23470,810주42.8억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000150두산KOSPI1,384,000원16,000원1.17%63,20716,193,835주22.4조원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000155두산우KOSPI466,500원500원0.11%8,4463,996,462주1.8조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000225유유제약1우KOSPI3,630원35원0.97%4,3252,266,930주82.2억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000227유유제약2우BKOSPI7,600원-80원-1.04%1,259322,960주24.5억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000325노루홀딩스우KOSPI27,800원800원2.96%142243,559주67.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000370한화손해보험KOSPI7,280원-20원-0.27%335,102116,738,915주8498.5억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000390SP삼화KOSPI7,090원50원0.71%70,37527,203,469주1928.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000400롯데손해보험KOSPI2,120원105원5.21%559,592310,336,320주6579.1억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000430대원강업KOSPI4,660원90원1.97%80,28762,000,000주2889.2억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000480CR홀딩스KOSPI4,285원5원0.12%15,08246,890,490주2009.2억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000490대동KOSPI7,550원110원1.48%69,53928,826,865주2176.4억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000520삼일제약KOSPI8,200원170원2.12%62,12421,691,811주1778.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000700유수홀딩스KOSPI6,600원-70원-1.05%17,38826,041,812주1718.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000910유니온KOSPI2,960원40원1.37%15,80615,611,619주462.1억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000990DB하이텍KOSPI142,500원5,900원4.32%500,99843,504,588주6.1조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01—에임드바이오KOSDAQ25,450원3,100원13.87%231,94365,137,661주1.6조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01001040CJKOSPI131,600원-2,600원-1.94%70,44829,176,998주3.8조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01001065JW중외제약우KOSPI22,000원-200원-0.90%139341,951주75.2억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01900270헝셩그룹KOSDAQ2,585원5원0.19%63,53612,461,641주322.1억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000040KR모터스KOSPI1,020원-9원-0.87%26,98719,675,036주200.6억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000080하이트진로KOSPI14,770원-10원-0.07%72,03670,133,611주1조원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000105유한양행우KOSPI64,800원800원1.25%2311,148,340주744.1억원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000120CJ대한통운KOSPI69,800원-200원-0.29%40,39722,812,344주1.5조원
fsc-stock-price2026-10-012026-10-03 05:03:43—2026-10-01000140하이트진로홀딩스KOSPI7,830원40원0.51%1,23023,206,765주1817억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000230일동홀딩스KOSPI6,120원260원4.44%13,89511,540,400주706.2억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000240한국앤컴퍼니KOSPI25,100원0원0.00%33,69494,935,240주2.3조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000250삼천당제약KOSDAQ199,400원26,600원15.39%468,74823,457,472주4.6조원
fsc-stock-price2026-10-012026-10-03 05:03:44기아2026-10-01000270기아KOSPI113,300원500원0.44%762,225390,412,998주44.2조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01—디비금융제14호스팩KOSDAQ2,005원8원0.40%11,2745,315,000주106.5억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000545흥국화재우KOSPI5,590원110원2.01%196768,000주42.9억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000590CS홀딩스KOSPI70,200원900원1.30%4631,154,482주810.4억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000640동아쏘시오홀딩스KOSPI95,400원3,700원4.03%13,0416,732,527주6422.8억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000650천일고속KOSPI141,600원0원0.00%4931,429,220주2023.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44SK하이닉스2026-10-01000660SK하이닉스KOSPI1,833,000원57,000원3.21%2,205,296730,492,365주1338.9조원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000670영풍KOSPI40,600원-650원-1.58%43,41918,410,683주7474.7억원
fsc-stock-price2026-10-012026-10-03 05:03:44—2026-10-01000680LS네트웍스KOSPI2,970원45원1.54%50,48478,803,016주2340.4억원
126,338건 중 96,601–96,650← 이전1933 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬