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-price2026-10-082026-10-13 09:31:28—2026-10-08003090대웅KOSPI15,690원-10원-0.06%62,74158,141,980주9122.4억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08—대신밸류리츠KOSPI3,965원-40원-1.00%17,18659,780,000주2370.2억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003230삼양식품KOSPI1,172,000원-45,000원-3.70%30,6687,533,015주8.8조원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002760보락KOSPI989원-5원-0.50%46,41859,900,000주592.4억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002785진흥기업우BKOSPI6,620원-220원-3.22%64985,721주5.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003030세아제강지주KOSPI105,100원-1,900원-1.78%23,2294,141,657주4352.8억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003060에이프로젠바이오로직스KOSPI1,544원4원0.26%92,64516,261,203주251억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003070코오롱글로벌KOSPI8,990원-90원-0.99%6,18125,423,959주2285.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003075코오롱글로벌우KOSPI12,170원-210원-1.70%845740,737주90.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003160디아이KOSPI42,150원600원1.44%936,68728,300,000주1.1조원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003200일신방직KOSPI11,510원410원3.69%189,58822,960,000주2642.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003220대원제약KOSPI8,190원-60원-0.73%50,77622,427,583주1836.8억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003530한화투자증권KOSPI4,385원-65원-1.46%645,176214,547,775주9407.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003540대신증권KOSPI24,650원-350원-1.40%80,68847,666,126주1.1조원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003580HLB글로벌KOSPI2,635원605원29.80%5,269,29050,663,505주1334.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003610방림KOSPI5,480원-10원-0.18%10,08532,110,778주1759.6억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003620KG모빌리티KOSPI2,600원0원0.00%268,066202,374,912주5261.7억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003650미창석유KOSPI122,400원200원0.16%6411,739,672주2129.3억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003670포스코퓨처엠KOSPI193,100원1,700원0.89%525,02388,946,220주17.1조원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003680한성기업KOSPI4,490원75원1.70%843,0316,209,515주278.8억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003800에이스침대KOSDAQ31,700원-250원-0.78%1,88211,090,000주3515.5억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002795아모레퍼시픽홀딩스우KOSPI11,130원-90원-0.80%1,3966,381,172주710.2억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08—아모레퍼시픽홀딩스3우CKOSPI21,500원-50원-0.23%1,2847,092,200주1524.8억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002800신신제약KOSDAQ4,470원-160원-3.46%52,56915,170,500주678.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002810삼영무역KOSPI21,500원0원0.00%6,94018,466,948주3970.3억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002820SUN&LKOSPI1,150원159원16.04%646,78512,063,204주138.7억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002840미원상사KOSPI140,600원900원0.64%3,8954,500,000주6327억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002870신풍KOSPI1,157원-7원-0.60%32,22234,958,700주404.4억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002880디와이에이KOSPI3,575원-80원-2.19%7,1509,354,799주334.4억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002900TYMKOSPI6,430원-200원-3.02%77,08341,400,000주2662억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002920유성기업KOSPI1,791원-3원-0.17%41,44225,947,500주464.7억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002960한국쉘석유KOSPI540,000원-1,000원-0.18%1,4541,300,000주7020억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002990금호건설KOSPI11,140원-280원-2.45%775,72937,259,974주4150.7억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002995금호건설우KOSPI14,900원630원4.41%4,876292,266주43.5억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003000부광약품KOSPI4,055원-215원-5.04%448,54898,664,671주4000.8억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003010혜인KOSPI8,060원-260원-3.13%372,25212,712,747주1024.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003100선광KOSDAQ20,450원150원0.74%4,7436,600,000주1349.7억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003120일성아이에스KOSPI22,350원150원0.68%14,37113,300,000주2972.5억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003240태광산업KOSPI910,000원-14,000원-1.52%1,0481,113,400주1조원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003280흥아해운KOSPI1,818원-23원-1.25%2,368,983240,424,899주4370.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003547대신증권2우BKOSPI18,890원-290원-1.51%18,8039,606,666주1814.6억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08003690코리안리KOSPI14,540원-100원-0.68%241,198176,721,031주2.5조원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003350한국화장품제조KOSPI16,240원-590원-3.51%1,241,22222,660,000주3679.9억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003380하림지주KOSDAQ11,410원-60원-0.52%478,085112,005,621주1.2조원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003460유화증권KOSPI2,960원-15원-0.50%49,69256,702,415주1678.3억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003465유화증권우KOSPI3,200원45원1.43%1117,476,425주559.2억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003470유안타증권KOSPI4,220원-35원-0.82%196,902192,680,102주8131.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003475유안타증권우KOSPI4,115원-35원-0.84%11,41812,811,370주527.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003480한진중공업홀딩스KOSPI4,655원-15원-0.32%9,94829,529,812주1374.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08003490대한항공KOSPI30,700원-150원-0.49%2,791,673368,220,609주11.3조원
143,562건 중 107,901–107,950← 이전2159 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬