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-price2026-10-062026-10-08 05:03:44—2026-10-06000155두산우KOSPI480,000원27,500원6.08%11,5163,996,462주1.9조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000220유유제약KOSPI3,785원5원0.13%40,36315,747,462주596억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000227유유제약2우BKOSPI7,920원290원3.80%392322,960주25.5억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000230일동홀딩스KOSPI6,260원70원1.13%10,95411,540,400주722.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000240한국앤컴퍼니KOSPI25,300원-150원-0.59%24,44694,935,240주2.4조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000250삼천당제약KOSDAQ241,000원34,000원16.43%339,73423,457,472주5.6조원
fsc-stock-price2026-10-062026-10-08 05:03:44기아2026-10-06000270기아KOSPI112,600원-300원-0.27%633,274390,412,998주43.9조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000320노루홀딩스KOSPI15,600원190원1.23%4,34513,291,151주2073.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000325노루홀딩스우KOSPI28,650원-150원-0.52%157243,559주69.7억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000370한화손해보험KOSPI7,230원-100원-1.36%310,497116,738,915주8440.2억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000390SP삼화KOSPI7,080원50원0.71%46,09927,203,469주1926억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000400롯데손해보험KOSPI2,140원-65원-2.95%342,441310,336,320주6641.1억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000430대원강업KOSPI4,400원-85원-1.90%59,77362,000,000주2728억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000440중앙에너비스KOSDAQ12,320원-240원-1.91%12,4626,227,130주767.1억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000540흥국화재KOSPI3,480원85원2.50%18,73864,242,645주2235.6억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000650천일고속KOSPI138,700원-2,000원-1.42%2,1401,429,220주1982.3억원
fsc-stock-price2026-10-062026-10-08 05:03:44SK하이닉스2026-10-06000660SK하이닉스KOSPI1,773,000원-68,000원-3.69%2,811,364730,492,365주1295.1조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000020동화약품KOSPI5,450원330원6.45%5,952,58627,931,470주1522.2억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000040KR모터스KOSPI1,024원15원1.49%23,11319,675,036주201.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000087하이트진로2우BKOSPI12,390원-10원-0.08%1761,130,138주140억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000500가온전선KOSPI327,000원-2,000원-0.61%146,65829,777,607주9.7조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000545흥국화재우KOSPI5,740원140원2.50%93768,000주44억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000590CS홀딩스KOSPI70,600원300원0.43%9561,154,482주815억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000815삼성화재우KOSPI395,000원4,500원1.15%4,3043,007,020주1.1조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000860강남제비스코KOSPI11,960원-90원-0.75%4,61913,000,000주1554.8억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000880한화KOSPI126,500원-2,400원-1.86%77,85253,328,897주6.7조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—한화3우BKOSPI38,750원-750원-1.90%7,50214,676,613주5687.1억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001020페이퍼코리아KOSPI1,931원-29원-1.48%6,54835,596,662주687.3억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001040CJKOSPI130,000원-1,500원-1.14%79,59129,176,998주3.7조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001120LX인터내셔널KOSPI43,300원-800원-1.81%79,53338,760,000주1.6조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001360삼성제약KOSPI1,470원37원2.58%566,50594,162,079주1384.1억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001380SG글로벌KOSPI1,105원-86원-7.22%337,15922,482,071주248.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001390KG케미칼KOSPI4,220원0원0.00%84,14166,403,636주2802.2억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—삼진식품KOSDAQ5,400원-100원-1.82%64,2479,918,656주535.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001420태원물산KOSPI2,915원15원0.52%47,8027,600,000주221.5억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001460BYCKOSPI36,200원300원0.84%1,1896,246,150주2261.1억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001465BYC우KOSPI26,400원100원0.38%1,4572,153,850주568.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—아로마티카KOSDAQ10,070원-70원-0.69%402,65012,576,922주1266.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001685대상우KOSPI14,630원-80원-0.54%4931,370,223주200.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001270부국증권KOSPI50,400원450원0.90%1,47210,369,886주5226.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001275부국증권우KOSPI30,350원50원0.17%3613,000,000주910.5억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001290상상인증권KOSPI4,325원-5원-0.12%50,16221,667,424주937.1억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001340PKCKOSPI5,260원30원0.57%101,38245,028,089주2368.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001450현대해상KOSPI46,900원-850원-1.78%268,87185,248,250주3.9조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001525동양우KOSPI7,780원-1,140원-12.78%3,119262,615주20.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001527동양2우BKOSPI4,760원-340원-6.67%1,601205,705주9.7억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001530DI동일KOSPI25,900원900원3.60%22,20320,715,621주5365.3억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001540안국약품KOSDAQ9,920원110원1.12%25,27813,042,420주1293.8억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001560제일연마KOSPI9,280원330원3.69%3,3367,600,000주705.2억원
129,206건 중 100,851–100,900← 이전2018 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬