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 05:03:45—2026-10-02—채비KOSDAQ5,400원10원0.19%115,66346,949,591주2535.2억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001200유진투자증권KOSPI4,090원5원0.12%182,30996,866,418주3961.8억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001420태원물산KOSPI2,900원-50원-1.69%16,7387,600,000주220.4억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001430세아베스틸지주KOSPI46,650원-350원-0.74%65,12435,862,119주1.6조원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001440대한전선KOSPI31,500원1,350원4.48%3,577,789195,992,596주6.1조원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001450현대해상KOSPI47,750원500원1.06%296,39285,248,250주4조원
fsc-stock-price2026-10-022026-10-07 05:04:11—2026-10-02360070탑머티리얼KOSDAQ10,090원290원2.96%20,0138,192,043주826.5억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000140하이트진로홀딩스KOSPI7,800원-30원-0.38%1,44723,206,765주1810.1억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000145하이트진로홀딩스우KOSPI9,160원60원0.66%407470,810주43.1억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000157두산2우BKOSPI358,000원-11,000원-2.98%259893,038주3197억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000180성창기업지주KOSPI4,770원-45원-0.93%31,88213,950,320주665.4억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02—덕양에너젠KOSDAQ8,510원30원0.35%42,18225,468,962주2167.4억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000210DLKOSPI48,850원250원0.51%29,73220,955,884주1조원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000215DL우KOSPI24,200원0원0.00%1311,686,115주408억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000220유유제약KOSPI3,780원-20원-0.53%22,46315,747,462주595.2억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000225유유제약1우KOSPI3,625원-5원-0.14%8512,266,930주82.1억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000430대원강업KOSPI4,485원-175원-3.76%109,17262,000,000주2780.7억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000480CR홀딩스KOSPI4,300원15원0.35%9,18746,890,490주2016.2억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000490대동KOSPI7,650원100원1.32%69,08628,826,865주2205.2억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000500가온전선KOSPI329,000원11,000원3.46%194,74729,777,607주9.7조원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000520삼일제약KOSPI8,600원400원4.88%99,72221,691,811주1865.4억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000540흥국화재KOSPI3,395원40원1.19%46,75064,242,645주2181억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000545흥국화재우KOSPI5,600원10원0.18%11768,000주43억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000650천일고속KOSPI140,700원-900원-0.64%1,3761,429,220주2010.9억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000670영풍KOSPI40,550원-50원-0.12%20,25618,410,683주7465.5억원
fsc-stock-price2026-10-022026-10-07 05:03:44—2026-10-02000680LS네트웍스KOSPI2,960원-10원-0.34%84,45178,803,016주2332.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000760이화산업KOSPI12,190원-220원-1.77%3252,800,000주341.3억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02000890보해양조KOSPI1,327원16원1.22%93,25927,624,025주366.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—에스엔시스KOSDAQ23,750원300원1.28%9,6949,436,564주2241.1억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—에임드바이오KOSDAQ24,800원-650원-2.55%106,64665,137,661주1.6조원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001045CJ우KOSPI66,600원100원0.15%9332,260,223주1505.3억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001065JW중외제약우KOSPI22,600원600원2.73%14341,951주77.2억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001080만호제강KOSPI4,000원120원3.09%30,57935,114,960주1404.5억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02—제이피아이헬스케어KOSDAQ8,870원0원0.00%2,4055,105,400주452.8억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001275부국증권우KOSPI30,300원50원0.17%973,000,000주909억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001290상상인증권KOSPI4,330원170원4.09%50,12221,667,424주938.1억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001340PKCKOSPI5,230원80원1.55%141,25345,028,089주2354.9억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001360삼성제약KOSPI1,433원-31원-2.12%721,08494,162,079주1349.3억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001520동양KOSPI1,137원15원1.34%195,577107,122,032주1217.9억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001525동양우KOSPI8,920원680원8.25%492262,615주23.4억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001527동양2우BKOSPI5,100원50원0.99%1,065205,705주10.4억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001530DI동일KOSPI25,000원-700원-2.72%13,10320,715,621주5178.9억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001540안국약품KOSDAQ9,810원-190원-1.90%37,54013,042,420주1279.4억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001550조비KOSPI10,190원-10원-0.10%8,6445,192,239주529억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001560제일연마KOSPI8,950원-110원-1.21%1,4417,600,000주680.2억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-022026-10-07 05:03:45—2026-10-02001685대상우KOSPI14,710원-30원-0.20%4351,370,223주201.5억원
fsc-stock-price2026-10-022026-10-07 05:03:46—2026-10-02001780알루코KOSPI1,620원29원1.82%310,86896,830,132주1568.6억원
126,338건 중 98,551–98,600← 이전1972 / 2527 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬