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 05:03:47—2026-10-07004960한신공영KOSPI10,920원-10원-0.09%14,27611,570,702주1263.5억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003120일성아이에스KOSPI22,200원-100원-0.45%4,37313,300,000주2952.6억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003160디아이KOSPI41,550원-900원-2.12%564,97028,300,000주1.1조원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003200일신방직KOSPI11,100원220원2.02%45,09322,960,000주2548.5억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003220대원제약KOSPI8,250원370원4.70%337,47122,427,583주1850.2억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003230삼양식품KOSPI1,217,000원7,000원0.58%24,7847,533,015주9.1조원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003240태광산업KOSPI924,000원9,000원0.98%1,1371,113,400주1조원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003280흥아해운KOSPI1,841원31원1.71%3,369,612240,424,899주4426.2억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003300한일홀딩스KOSPI17,070원-140원-0.81%7,50430,831,444주5262.9억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003310대주산업KOSDAQ1,708원28원1.67%202,83735,392,350주604.5억원
fsc-stock-price2026-10-072026-10-09 05:03:46—2026-10-07003350한국화장품제조KOSPI16,830원1,790원11.90%5,829,55322,660,000주3813.6억원
fsc-stock-price2026-10-072026-10-09 05:03:47—2026-10-07004105태양금속우KOSPI4,495원-175원-3.75%86,8443,300,000주148.3억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004690삼천리KOSPI127,900원-400원-0.31%5,5493,626,777주4638.6억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004700조광피혁KOSPI65,600원-900원-1.35%3586,649,138주4361.8억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004710한솔테크닉스KOSPI11,720원-120원-1.01%903,85153,043,517주6216.7억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004720팜젠사이언스KOSPI2,860원-60원-2.05%11,79622,654,365주647.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004770써니전자KOSPI1,766원1원0.06%401,92635,507,438주627억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004780대륙제관KOSDAQ4,160원-25원-0.60%13,99415,903,199주661.5억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004985성신양회우KOSPI8,900원20원0.23%600735,645주65.4억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08004990롯데지주KOSPI22,900원-400원-1.72%110,45099,663,776주2.2조원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08—롯데지주우KOSPI23,800원-400원-1.65%438805,603주191.7억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005090SGC에너지KOSPI45,850원-1,600원-3.37%73,08514,409,333주6606.6억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005160동국산업KOSDAQ4,710원860원22.34%23,042,60554,244,482주2554.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005250녹십자홀딩스KOSPI9,750원-190원-1.91%54,32747,028,210주4585.2억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005320온타이드KOSPI1,600원44원2.83%329,21034,187,845주547억원
fsc-stock-price2026-10-082026-10-13 09:31:30현대자동차2026-10-08005380현대차KOSPI324,500원-11,500원-3.42%685,775203,466,492주66조원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005420코스모화학KOSPI11,570원100원0.87%168,80438,408,228주4443.8억원
fsc-stock-price2026-10-082026-10-13 09:31:30POSCO홀딩스2026-10-08005490POSCO홀딩스KOSPI306,500원-1,000원-0.33%387,13579,241,527주24.2조원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08—엔에이치스팩32호KOSDAQ1,996원-1원-0.05%14,1996,216,500주124억원
fsc-stock-price2026-10-082026-10-13 09:31:35—2026-10-08034310NICEKOSPI11,570원-130원-1.11%6,91036,757,157주4252.8억원
fsc-stock-price2026-10-082026-10-13 09:31:35—2026-10-08034590인천도시가스KOSPI26,300원50원0.19%6604,374,754주1150.5억원
fsc-stock-price2026-10-082026-10-13 09:31:35SK2026-10-08034730SKKOSPI555,000원-25,000원-4.31%198,23772,502,703주40.2조원
fsc-stock-price2026-10-082026-10-13 09:31:35—2026-10-08035000HS애드KOSPI6,400원10원0.16%27,03116,207,644주1037.2억원
fsc-stock-price2026-10-082026-10-13 09:31:35—2026-10-08035290골드앤에스KOSDAQ384원0원0.00%04,767,648주18.3억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036010아비코전자KOSDAQ8,030원-80원-0.99%84,51713,292,934주1067.4억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036090위지트KOSDAQ1,385원-25원-1.77%132,14342,550,514주589.3억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036120서울평가정보KOSDAQ1,500원-30원-1.96%188,07535,145,000주527.1억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036170에이치엠넥스KOSDAQ3,225원25원0.78%182,73061,365,626주1979억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036190금화피에스시KOSDAQ32,700원-750원-2.24%6,5436,000,000주1962억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036200유니셈KOSDAQ10,910원190원1.77%238,90530,664,223주3345.4억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036420콘텐트리중앙KOSPI1,504원-24원-1.57%21,95619,262,308주289.7억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036460한국가스공사KOSPI36,100원-300원-0.82%154,56992,313,000주3.3조원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036480대성미생물KOSDAQ6,000원-30원-0.50%3,0883,800,000주228억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08036540SFA반도체KOSDAQ11,580원240원2.12%5,204,213164,460,303주1.9조원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038010제일테크노스KOSDAQ5,470원-30원-0.55%3,1699,000,000주492.3억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038530케이바이오랩스KOSDAQ3,850원-30원-0.77%10,7875,178,024주199.3억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038540상상인KOSDAQ1,950원-8원-0.41%8,42755,328,313주1078.9억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038620위즈코프KOSDAQ2,125원5원0.24%2,66815,145,893주321.8억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038680에스넷KOSDAQ3,895원-5원-0.13%93,57819,912,642주775.5억원
fsc-stock-price2026-10-082026-10-13 09:31:36—2026-10-08038870에코심플렉스KOSDAQ2,135원25원1.18%12,01814,014,949주299.2억원
140,690건 중 106,251–106,300← 이전2126 / 2814 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬