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 05:03:47—2026-10-06005935삼성전자우KOSPI198,200원-2,800원-1.39%2,495,058802,371,203주159조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005940NH투자증권KOSPI26,650원-300원-1.11%347,297369,206,105주9.8조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005880대한해운KOSPI2,040원-110원-5.12%2,096,866322,747,340주6584억원
fsc-stock-price2026-10-062026-10-08 05:03:47삼성전자2026-10-06005930삼성전자KOSPI272,000원-4,000원-1.45%12,913,8195,846,278,608주1590.1조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006200한국전자홀딩스KOSPI1,677원57원3.52%61,2959,360,627주156.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006260LSKOSPI299,500원1,000원0.34%160,12831,200,000주9.3조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006340대원전선KOSPI13,390원20원0.15%1,474,59978,414,416주1조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006345대원전선우KOSPI9,830원-130원-1.31%13,8432,621,200주257.6억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006360GS건설KOSPI33,050원0원0.00%872,08085,581,490주2.8조원
fsc-stock-price2026-10-062026-10-08 05:03:48삼성SDI2026-10-06006400삼성SDIKOSPI575,000원46,000원8.70%644,21680,585,530주46.3조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06007160사조산업KOSPI48,250원450원0.94%1,5885,000,000주2412.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06007210벽산KOSPI1,441원-1원-0.07%43,69265,360,000주941.8억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06—KB제33호스팩KOSDAQ1,982원9원0.46%49,9987,885,000주156.2억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06007330푸른저축은행KOSDAQ9,970원20원0.20%12,11915,082,800주1503.7억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06007370진양제약KOSDAQ3,980원5원0.13%6,96814,134,587주562.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06007460에이프로젠KOSPI2,175원35원1.64%160,00825,650,015주557.8억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06008470부스타KOSDAQ1,639원-13원-0.79%7,39416,809,600주275.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06008600윌비스KOSPI2,620원0원0.00%06,723,603주176.1억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06008730율촌화학KOSPI15,790원860원5.76%71,21424,800,000주3915.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06008775호텔신라우KOSPI28,000원50원0.18%1,149751,879주210.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06008870금비KOSPI39,050원-350원-0.89%4211,000,000주390.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06—메쥬KOSDAQ15,100원710원4.93%153,0659,881,750주1492.1억원
fsc-stock-price2026-10-062026-10-08 05:03:49—2026-10-06008970KBI동양철관KOSPI1,451원111원8.28%14,767,827103,766,907주1505.6억원
fsc-stock-price2026-10-062026-10-08 05:03:49—2026-10-06009140케이아이이KOSPI23,300원3,400원17.09%55,2141,570,797주365.9억원
fsc-stock-price2026-10-062026-10-08 05:03:49—2026-10-06009155삼성전기우KOSPI541,000원16,000원3.05%19,9522,906,984주1.5조원
fsc-stock-price2026-10-062026-10-08 05:03:49—2026-10-06009160SIMPACKOSPI4,985원20원0.40%38,45065,370,968주3258.7억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06005945NH투자증권우KOSPI22,350원-150원-0.67%27,01818,870,968주4217.6억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06005950이수화학KOSPI11,840원320원2.78%359,58026,294,169주3113.2억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06005960동부건설KOSPI8,400원-80원-0.94%23,10422,946,663주1927.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06005965동부건설우KOSPI17,060원-130원-0.76%47225,732주38.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06005990매일홀딩스KOSDAQ10,790원320원3.06%5,13513,298,304주1434.8억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006040동원산업KOSPI35,300원-50원-0.14%28,23244,140,819주1.5조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006050국영지앤엠KOSDAQ2,950원115원4.06%57,8263,489,524주102.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006060화승인더KOSPI2,255원15원0.67%44,22555,320,000주1247.4억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006090사조오양KOSPI9,020원-20원-0.22%1,4279,422,736주849.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006110삼아알미늄KOSPI69,500원6,900원11.02%390,53815,123,455주1조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006120SK디스커버리KOSPI66,300원-1,500원-2.21%21,93917,413,751주1.1조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006125SK디스커버리우KOSPI43,300원-100원-0.23%6551,231,705주533.3억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006220제주은행KOSPI9,680원-10원-0.10%117,17437,798,557주3658.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006280녹십자KOSPI127,500원1,700원1.35%22,80511,686,538주1.4조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006370대구백화점KOSPI3,045원55원1.84%45,41410,821,611주329.5억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006730서부T&DKOSDAQ11,440원-40원-0.35%385,38864,276,923주7353.2억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006740블루산업개발KOSPI4,755원-85원-1.76%7,6425,950,959주282.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006800미래에셋증권KOSPI31,950원300원0.95%1,355,849543,021,051주17.3조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006805미래에셋증권우KOSPI11,260원190원1.72%21,07213,454,133주1514.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06—미래에셋증권2우BKOSPI10,160원-40원-0.39%249,382127,271,150주1.2조원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006840AK홀딩스KOSPI7,000원0원0.00%8,02913,247,561주927.3억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006880신송홀딩스KOSPI4,235원15원0.36%11,14511,828,858주500.9억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06006890태경케미컬KOSPI4,850원-5원-0.10%20,00311,600,000주562.6억원
fsc-stock-price2026-10-062026-10-08 05:03:48—2026-10-06—비엔케이제3호스팩KOSDAQ1,992원6원0.30%4,0954,310,000주85.8억원
129,206건 중 101,101–101,150← 이전2023 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬