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—2026-10-06000850화천기공KOSPI36,800원-450원-1.21%7,9012,200,000주809.6억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—에스엔시스KOSDAQ23,700원-50원-0.21%19,6199,436,564주2236.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000950전방KOSPI31,150원1,650원5.59%3111,680,000주523.3억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000970한국주철관KOSPI6,490원-70원-1.07%43,52122,800,500주1479.7억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000990DB하이텍KOSPI139,700원-1,100원-0.78%534,99843,504,588주6조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—에임드바이오KOSDAQ25,800원1,000원4.03%157,62565,137,661주1.6조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—와이즈플래닛컴퍼니KOSDAQ16,630원-1,300원-7.25%379,80610,020,030주1666.3억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—제이피아이헬스케어KOSDAQ9,050원180원2.03%5,5855,105,400주462억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001500현대차증권KOSPI7,780원-20원-0.26%34,28161,833,044주4810.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001510SK증권KOSPI2,330원-35원-1.48%1,875,000231,295,085주5389.1억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001515SK증권우KOSPI4,020원10원0.25%2,6991,956,257주78.6억원
fsc-stock-price2026-10-062026-10-08 05:03:43—2026-10-06900270헝셩그룹KOSDAQ2,630원40원1.54%45,36212,461,641주327.7억원
fsc-stock-price2026-10-062026-10-08 05:03:43—2026-10-06900260로스웰KOSDAQ1,920원-17원-0.88%56,90946,029,706주883.7억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06900340윙입푸드KOSDAQ1,426원148원11.58%472,78535,582,732주507.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000120CJ대한통운KOSPI69,900원-800원-1.13%48,89622,812,344주1.5조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000140하이트진로홀딩스KOSPI7,750원-50원-0.64%9,62723,206,765주1798.5억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000145하이트진로홀딩스우KOSPI9,140원-20원-0.22%759470,810주43억원
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
129,206건 중 101,301–101,350← 이전2027 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬