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-price2026-10-022026-10-07 05:03:46—2026-10-02001820삼화콘덴서KOSPI156,500원-2,200원-1.39%607,04210,395,000주1.6조원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002240고려제강KOSPI16,860원-520원-2.99%43,38327,000,000주4552.2억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002290삼일기업공사KOSDAQ3,320원-15원-0.45%7,43212,400,000주411.6억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002310아세아제지KOSPI7,890원50원0.64%25,82539,449,510주3112.5억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002320한진KOSPI15,600원370원2.43%23,66215,518,616주2420.9억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002420우양피앤엘KOSPI6,040원-10원-0.17%3,74931,167,884주1882.5억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002450삼익악기KOSPI1,097원-1원-0.09%73,12590,530,915주993.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002460HS화성KOSPI11,070원110원1.00%3,90010,150,000주1123.6억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002600조흥KOSPI139,000원1,800원1.31%4600,000주834억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002620제일파마홀딩스KOSPI7,450원100원1.36%3,54015,973,355주1190억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002630오리엔트바이오KOSPI1,640원12원0.74%27,44529,645,751주486.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002680한탑KOSDAQ3,410원10원0.29%38,5647,756,030주264.4억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002800신신제약KOSDAQ4,455원15원0.34%6,15115,170,500주675.8억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002810삼영무역KOSPI21,000원-650원-3.00%26,78118,466,948주3878억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002200한국수출포장KOSPI2,765원-20원-0.72%17,62633,499,941주926.2억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002210동성제약KOSPI1,278원-19원-1.46%30,87796,619,507주1234.7억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002220한일철강KOSPI2,810원-15원-0.53%49,56326,697,460주750.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002230피에스텍KOSDAQ5,200원20원0.39%51,98618,421,070주957.8억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002350넥센타이어KOSPI5,800원90원1.58%75,41197,667,877주5664.7억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002355넥센타이어1우BKOSPI3,940원-5원-0.13%1526,500,000주256.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002360SH에너지화학KOSPI3,325원-295원-8.15%309,22911,113,373주369.5억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002380KCCKOSPI472,000원-500원-0.11%10,4508,592,896주4조원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002390한독KOSPI8,560원20원0.23%1,49613,763,533주1178.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002690동일제강KOSPI1,315원-20원-1.50%39,87820,300,360주266.9억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002700신일전자KOSPI1,010원5원0.50%603,62068,547,521주692.3억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002710TCC스틸KOSPI13,460원-490원-3.51%507,46726,213,697주3528.3억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002720국제약품KOSPI3,280원10원0.31%28,02921,159,832주694억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002760보락KOSPI1,000원0원0.00%42,49159,900,000주599억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002780진흥기업KOSPI6,540원40원0.62%190,24414,547,174주951.3억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002785진흥기업우BKOSPI7,180원-210원-2.84%1,24785,721주6.1억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002787진흥기업2우BKOSPI9,820원-970원-8.99%1,44929,480주2.8억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002790아모레퍼시픽홀딩스KOSPI25,300원-600원-2.32%157,98876,458,180주1.9조원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002920유성기업KOSPI1,783원-2원-0.11%60,14025,947,500주462.6억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002960한국쉘석유KOSPI518,000원-2,000원-0.38%2691,300,000주6734억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02002995금호건설우KOSPI14,580원-110원-0.75%5,138292,266주42.6억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02003000부광약품KOSPI4,100원-55원-1.32%207,83298,664,671주4045.2억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02003070코오롱글로벌KOSPI9,110원-160원-1.73%10,96725,423,959주2316.1억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004360세방KOSPI13,450원210원1.59%16,85119,115,603주2571억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004365세방우KOSPI9,170원20원0.22%6443,689,250주338.3억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004370농심KOSPI404,000원3,500원0.87%12,1926,082,642주2.4조원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004410서울식품KOSPI1,220원4원0.33%97,06739,455,013주481.3억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004440삼일씨엔에스KOSPI5,440원-10원-0.18%23,94012,731,947주692.6억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02004490세방전지KOSPI62,200원600원0.97%38,19013,860,000주8620.9억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02—롯데지주우KOSPI24,900원250원1.01%844805,603주200.5억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02005010휴스틸KOSPI4,030원-5원-0.12%379,30556,188,075주2264.3억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02005030부산주공KOSPI27원-13원-32.50%17,749,58592,782,988주25억원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02005070코스모신소재KOSPI47,200원2,600원5.83%292,75333,214,571주1.5조원
fsc-stock-price2026-10-022026-10-07 05:03:47—2026-10-02005090SGC에너지KOSPI47,700원-750원-1.55%59,46614,409,333주6873.2억원
126,338건 중 97,751–97,800← 이전1956 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬