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 09:31:29—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 09:31:29—2026-10-08004980성신양회KOSPI8,030원-100원-1.23%46,80924,516,073주1968.6억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005030부산주공KOSPI18원-7원-28.00%18,549,95092,782,988주16.7억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005070코스모신소재KOSPI46,250원-150원-0.32%142,40033,214,571주1.5조원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005110한창KOSPI52원-6원-10.34%4,524,20721,106,407주10.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005180빙그레KOSPI87,900원-700원-0.79%16,8268,841,801주7771.9억원
fsc-stock-price2026-10-082026-10-13 09:31:29—2026-10-08005257녹십자홀딩스2우KOSPI18,000원-750원-4.00%407845,990주152.2억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005290동진쎄미켐KOSDAQ51,200원200원0.39%435,32650,970,126주2.6조원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005305롯데칠성우KOSPI65,700원-300원-0.45%355775,310주509.3억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005360모나미KOSPI1,086원52원5.03%2,340,20818,897,307주205.2억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005430한국공항KOSPI95,100원-500원-0.52%5,0053,166,355주3011.2억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005610삼립KOSPI40,150원-950원-2.31%3,2438,629,009주3464.5억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005670푸드웰KOSDAQ6,170원20원0.33%7,51010,000,000주617억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005680삼영전자KOSPI12,450원-50원-0.40%31,47920,000,000주2490억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005725넥센우KOSPI4,490원0원0.00%3,0043,600,600주161.6억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005740크라운해태홀딩스KOSPI5,080원-140원-2.68%13,22714,847,347주754.2억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005745크라운해태홀딩스우KOSPI5,090원90원1.80%121600,726주30.5억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005750대림바스KOSPI4,260원30원0.71%22,71516,592,240주706.8억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005820원림KOSPI14,400원-20원-0.14%9112,297,970주330.9억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005850에스엘KOSPI50,300원-600원-1.18%66,60246,448,520주2.3조원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005860한일사료KOSDAQ2,295원-15원-0.65%238,32839,403,685주904.3억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005870휴니드KOSPI4,275원-125원-2.84%50,08814,116,015주603.4억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005965동부건설우KOSPI17,100원0원0.00%42225,732주38.6억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08005990매일홀딩스KOSDAQ10,440원-220원-2.06%8,03713,298,304주1388.3억원
fsc-stock-price2026-10-082026-10-13 09:31:30—2026-10-08006040동원산업KOSPI34,850원-300원-0.85%32,77344,140,819주1.5조원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08014940오리엔탈정공KOSDAQ4,340원-110원-2.47%114,60445,573,661주1977.8억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08014950삼익제약KOSDAQ7,750원-350원-4.32%290,92610,067,588주780.2억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08014990인디에프KOSPI3,915원60원1.56%114,56515,022,599주588.1억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08015020이스타코KOSPI928원0원0.00%021,425,800주198.8억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08015230대창단조KOSPI6,550원50원0.77%28,90127,143,620주1777.9억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08015260에이엔피KOSPI249원57원29.69%2,808,22147,116,894주117.3억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08015360INVENIKOSPI14,570원-40원-0.27%21,54826,250,000주3824.6억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08015590DKMEKOSPI2,215원25원1.14%38,29153,396,308주1182.7억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016100리더스코스메틱KOSDAQ1,277원-12원-0.93%5,09219,100,894주243.9억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016250SGC E&CKOSDAQ11,830원-120원-1.00%2,0445,036,986주595.8억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016610DB증권KOSPI9,920원-230원-2.27%38,85642,446,389주4210.6억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016670디모아KOSDAQ2,620원-35원-1.32%2,84010,194,234주267억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016740두올KOSPI3,995원-50원-1.24%46,06328,674,024주1145.5억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016800퍼시스KOSPI24,400원350원1.46%1,26111,500,000주2806억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016880웅진KOSPI1,787원-26원-1.43%87,98579,927,080주1428.2억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08016920카스KOSDAQ1,020원0원0.00%18,10225,698,732주262.1억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08017000신원종합개발KOSDAQ2,270원-85원-3.61%11,69311,668,027주264.8억원
fsc-stock-price2026-10-082026-10-13 09:31:33—2026-10-08017250인터엠KOSDAQ1,059원3원0.28%17,57721,045,467주222.8억원
143,562건 중 107,951–108,000← 이전2160 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬