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-price2026-10-072026-10-09 05:03:44—2026-10-07000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—아크릴KOSDAQ18,370원-880원-4.57%88,9918,030,324주1475.1억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—인벤테라KOSDAQ9,780원-350원-3.46%67,4047,865,714주769.2억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—에스엔시스KOSDAQ23,850원150원0.63%21,4249,436,564주2250.6억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000910유니온KOSPI2,955원15원0.51%39,02815,611,619주461.3억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—에임드바이오KOSDAQ25,900원100원0.39%108,07465,137,661주1.6조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07001065JW중외제약우KOSPI21,600원-900원-4.00%579341,951주73.8억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001130대한제분KOSPI11,210원230원2.09%16,27116,900,000주1894.4억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07—액스비스KOSDAQ11,150원-920원-7.62%179,5589,333,740주1040.7억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001210금호전기KOSPI8,760원-300원-3.31%751,63512,626,599주1106억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001250GS글로벌KOSPI3,065원-80원-2.54%948,56082,533,764주2529.6억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001420태원물산KOSPI2,625원-290원-9.95%33,0567,600,000주199.5억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001430세아베스틸지주KOSPI44,150원-3,100원-6.56%145,37435,862,119주1.5조원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001440대한전선KOSPI29,800원-1,950원-6.14%3,965,040195,992,596주5.8조원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001450현대해상KOSPI48,100원1,200원2.56%288,20485,248,250주4.1조원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001460BYCKOSPI37,800원1,600원4.42%6,4876,246,150주2361억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001465BYC우KOSPI26,950원550원2.08%1,8022,153,850주580.4억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001500현대차증권KOSPI7,680원-100원-1.29%42,75261,833,044주4748.7억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07900310컬러레이KOSDAQ1,983원-57원-2.79%2,49212,808,335주253.9억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000140하이트진로홀딩스KOSPI7,720원-30원-0.39%1,34623,206,765주1791.5억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—덕양에너젠KOSDAQ8,640원-90원-1.03%46,01825,468,962주2200.5억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000210DLKOSPI49,250원-200원-0.40%36,08820,955,884주1조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000220유유제약KOSPI3,840원55원1.45%141,90615,747,462주604.7억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000225유유제약1우KOSPI3,625원0원0.00%6,2682,266,930주82.1억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000227유유제약2우BKOSPI8,120원200원2.53%99322,960주26.2억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000230일동홀딩스KOSPI6,270원10원0.16%13,06811,540,400주723.5억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000240한국앤컴퍼니KOSPI25,550원250원0.99%34,97294,935,240주2.4조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000250삼천당제약KOSDAQ241,000원0원0.00%456,60823,457,472주5.6조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000680LS네트웍스KOSPI2,955원0원0.00%33,12278,803,016주2328.6억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000720현대건설KOSPI110,900원-2,000원-1.77%445,459111,355,765주12.3조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000725현대건설우KOSPI51,400원-400원-0.77%2,0121,054,693주542.1억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000760이화산업KOSPI12,330원-10원-0.08%7322,800,000주345.2억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000810삼성화재KOSPI629,000원-6,000원-0.94%67,52144,647,473주28조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000815삼성화재우KOSPI394,000원-1,000원-0.25%4,8703,007,020주1.1조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000860강남제비스코KOSPI12,480원520원4.35%6,07513,000,000주1622.4억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000880한화KOSPI118,000원-8,500원-6.72%101,22953,328,897주6.2조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07—한화3우BKOSPI37,250원-1,500원-3.87%19,56614,676,613주5467억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000950전방KOSPI29,900원-1,250원-4.01%2341,680,000주502.3억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000990DB하이텍KOSPI134,400원-5,300원-3.79%555,06343,504,588주5.8조원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07001067JW중외제약2우BKOSPI50,000원-700원-1.38%4209,973주104.9억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001080만호제강KOSPI3,865원-70원-1.78%34,28635,114,960주1357.1억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001260남광토건KOSPI8,060원-40원-0.49%28,7379,832,572주792.5억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07900340윙입푸드KOSDAQ1,386원-40원-2.81%62,89435,582,732주493.1억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000020동화약품KOSPI5,610원160원2.94%2,421,08827,931,470주1566.9억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000070삼양홀딩스KOSPI56,800원-400원-0.70%12,5617,763,191주4409.4억원
fsc-stock-price2026-10-072026-10-09 05:03:44—2026-10-07000080하이트진로KOSPI14,860원70원0.47%58,73170,133,611주1조원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001790대한제당KOSPI2,800원20원0.72%69,19386,241,915주2414.7억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001795대한제당우KOSPI2,140원15원0.71%3,6546,482,760주138.7억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07—세미티에스KOSDAQ3,370원70원2.12%1,198,27230,151,041주1016억원
fsc-stock-price2026-10-072026-10-09 05:03:45—2026-10-07001800오리온홀딩스KOSPI22,800원100원0.44%32,61160,156,652주1.3조원
134,947건 중 103,651–103,700← 이전2074 / 2699 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬