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—2026-10-06001060JW중외제약KOSPI27,300원550원2.06%34,59023,285,930주6357억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001067JW중외제약2우BKOSPI50,700원-300원-0.59%131209,973주106.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001070대한방직KOSPI5,670원-120원-2.07%3,6305,300,000주300.5억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001080만호제강KOSPI3,935원-65원-1.63%111,22935,114,960주1381.7억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—보원케미칼KOSDAQ2,935원-115원-3.77%375,74611,143,601주327억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001260남광토건KOSPI8,100원-20원-0.25%32,9849,832,572주796.4억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000670영풍KOSPI41,300원750원1.85%27,13918,410,683주7603.6억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—아크릴KOSDAQ19,250원770원4.17%98,3838,030,324주1545.8억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—인벤테라KOSDAQ10,130원370원3.79%272,2777,865,714주796.7억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000810삼성화재KOSPI635,000원9,000원1.44%83,60744,647,473주28.3조원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06000890보해양조KOSPI1,315원-12원-0.90%132,28427,624,025주363.2억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06—CJ4우(전환)KOSPI127,300원-1,500원-1.16%3,6534,226,512주5380.3억원
fsc-stock-price2026-10-062026-10-08 05:03:44—2026-10-06001065JW중외제약우KOSPI22,500원-100원-0.44%440341,951주76.9억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001130대한제분KOSPI10,980원-40원-0.36%3,38116,900,000주1855.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—액스비스KOSDAQ12,070원110원0.92%590,6639,333,740주1126.5억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—채비KOSDAQ5,490원90원1.67%114,89746,949,591주2577.5억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001200유진투자증권KOSPI4,070원-20원-0.49%292,63296,866,418주3942.4억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001210금호전기KOSPI9,060원-290원-3.10%847,86412,626,599주1143.9억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001230동국홀딩스KOSPI2,055원30원1.48%296,865155,507,715주3195.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001250GS글로벌KOSPI3,145원155원5.18%1,500,67382,533,764주2595.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001430세아베스틸지주KOSPI47,250원600원1.29%133,88635,862,119주1.6조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001440대한전선KOSPI31,750원250원0.79%2,631,374195,992,596주6.2조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001520동양KOSPI1,118원-19원-1.67%301,367107,122,032주1197.6억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001550조비KOSPI10,130원-60원-0.59%18,2065,192,239주525.9억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—그린광학KOSDAQ15,960원-560원-3.39%138,23311,702,541주1867.7억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06—페스카로KOSDAQ8,560원380원4.65%186,3649,866,730주844.5억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001620케이비아이동국실업KOSPI2,180원-10원-0.46%9,40722,258,606주485.2억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001630종근당홀딩스KOSPI37,350원0원0.00%1,4935,009,861주1871.1억원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001740SK네트웍스KOSPI6,550원0원0.00%778,723200,593,889주1.3조원
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001750한양증권KOSPI19,110원-80원-0.42%9,46515,109,486주2887.4억원
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
fsc-stock-price2026-10-062026-10-08 05:03:45—2026-10-06001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06285130SK케미칼KOSPI52,200원400원0.77%27,11517,298,766주9029.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06284620카이노스메드KOSDAQ1,087원0원0.00%033,086,953주359.6억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06282880코윈로보틱스KOSDAQ11,470원190원1.68%33,30511,694,082주1341.3억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06282720금양그린파워KOSDAQ7,830원120원1.56%15,17012,119,500주948.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06282620기도산업KOSDAQ11,390원-420원-3.56%88,6425,860,707주667.5억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06282330BGF리테일KOSPI127,300원-600원-0.47%25,62917,283,906주2.2조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06281820케이씨텍KOSPI107,400원15,400원16.74%378,53319,798,661주2.1조원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06281740레이크머티리얼즈KOSDAQ13,070원520원4.14%826,37865,730,548주8590.9억원
fsc-stock-price2026-10-062026-10-08 05:04:07—2026-10-06280360롯데웰푸드KOSPI119,700원300원0.25%12,6249,204,574주1.1조원
132,076건 중 102,351–102,400← 이전2048 / 2642 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬