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—2026-10-06005070코스모신소재KOSPI47,750원550원1.17%335,12633,214,571주1.5조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005090SGC에너지KOSPI48,300원600원1.26%84,29114,409,333주6959.7억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005110한창KOSPI77원-35원-31.25%8,051,44921,106,407주16.2억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005160동국산업KOSDAQ4,145원175원4.41%5,622,11854,244,482주2248.4억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005180빙그레KOSPI83,200원0원0.00%27,0908,841,801주7356.3억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005250녹십자홀딩스KOSPI9,800원120원1.24%52,19847,028,210주4608.7억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005257녹십자홀딩스2우KOSPI17,530원-820원-4.47%151845,990주148.3억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005290동진쎄미켐KOSDAQ52,300원300원0.58%523,86850,970,126주2.6조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005300롯데칠성KOSPI94,900원-600원-0.63%17,6749,278,884주8805.6억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005305롯데칠성우KOSPI66,000원0원0.00%219775,310주511.7억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005320온타이드KOSPI1,495원78원5.50%422,09234,187,845주511.1억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005360모나미KOSPI1,050원-79원-7.00%837,60418,897,307주198.4억원
fsc-stock-price2026-10-062026-10-08 05:03:47현대자동차2026-10-06005380현대차KOSPI348,000원1,500원0.43%408,978203,466,492주70.8조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005385현대차우KOSPI179,300원3,900원2.22%58,19922,839,037주4조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005387현대차2우BKOSPI179,600원4,600원2.63%93,50134,257,047주6.1조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005420코스모화학KOSPI11,880원690원6.17%235,71438,408,228주4562.8억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005440현대지에프홀딩스KOSPI12,450원-240원-1.89%350,818183,397,199주2.2조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005810풍산홀딩스KOSPI36,500원-300원-0.82%6,82914,417,292주5262.3억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005820원림KOSPI14,500원-30원-0.21%1,2902,297,970주333.2억원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005830DB손해보험KOSPI182,900원100원0.05%138,17465,500,349주11.9조원
fsc-stock-price2026-10-062026-10-08 05:03:47—2026-10-06005850에스엘KOSPI52,000원-100원-0.19%79,83546,448,520주2.4조원
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
129,206건 중 102,001–102,050← 이전2041 / 2585 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬