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 09:31:26—2026-10-08—덕양에너젠KOSDAQ8,490원-150원-1.74%36,65025,468,962주2162.3억원
fsc-stock-price2026-10-082026-10-13 09:31:25—2026-10-08000070삼양홀딩스KOSPI56,200원-600원-1.06%4,8907,763,191주4362.9억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000100유한양행KOSPI73,100원-1,900원-2.53%233,73273,615,781주5.3조원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001390KG케미칼KOSPI4,150원-70원-1.66%149,43766,403,636주2755.7억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000320노루홀딩스KOSPI15,150원-460원-2.95%10,42513,291,151주2013.6억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000325노루홀딩스우KOSPI28,450원-500원-1.73%64243,559주69.2억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000490대동KOSPI7,400원-80원-1.07%71,37728,826,865주2133.1억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08—디비금융제14호스팩KOSDAQ2,000원0원0.00%6915,315,000주106.3억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000520삼일제약KOSPI8,350원-180원-2.11%46,55521,691,811주1811.2억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000540흥국화재KOSPI3,400원-25원-0.73%21,12764,242,645주2184.2억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000880한화KOSPI110,100원-7,900원-6.69%138,58253,328,897주5.8조원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000890보해양조KOSPI1,320원5원0.38%115,60827,624,025주364.6억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001527동양2우BKOSPI4,995원95원1.94%395205,705주10.2억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001530DI동일KOSPI27,550원2,100원8.25%95,26220,715,621주5707.1억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001560제일연마KOSPI8,950원-210원-2.29%2,9747,600,000주680.2억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001680대상KOSPI17,610원20원0.11%34,83534,648,025주6101.5억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001795대한제당우KOSPI2,110원-30원-1.40%5,2446,482,760주136.7억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08—세미티에스KOSDAQ3,395원25원0.74%1,142,36430,151,041주1023.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08001940KISCO홀딩스KOSPI25,400원150원0.59%3,25714,176,380주3600.8억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002020코오롱KOSPI22,650원-350원-1.52%17,24912,907,680주2923.5억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002025코오롱우KOSPI12,850원-130원-1.00%1,4151,160,437주149.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002100경농KOSPI9,000원0원0.00%6,18919,522,575주1757억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002210동성제약KOSPI1,283원-10원-0.77%38,23196,619,507주1239.6억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002220한일철강KOSPI3,020원125원4.32%444,16026,697,460주806.2억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002290삼일기업공사KOSDAQ3,300원-45원-1.35%4,90212,400,000주409.2억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002310아세아제지KOSPI7,550원20원0.27%30,79839,449,510주2978.4억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002320한진KOSPI17,010원150원0.89%64,13815,518,616주2639.7억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002355넥센타이어1우BKOSPI3,955원-5원-0.13%1656,500,000주257억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002360SH에너지화학KOSPI3,520원120원3.53%85,98411,113,373주391.1억원
fsc-stock-price2026-10-082026-10-13 09:31:28—2026-10-08002380KCCKOSPI460,500원-7,000원-1.50%20,5688,592,896주3.9조원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000215DL우KOSPI23,800원-500원-2.06%1,0111,686,115주401.2억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000220유유제약KOSPI3,840원0원0.00%45,45415,747,462주604.7억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000370한화손해보험KOSPI7,200원-140원-1.91%239,826116,738,915주8405.2억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000430대원강업KOSPI4,405원-35원-0.79%53,27962,000,000주2731.1억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08—엔비알모션KOSDAQ6,090원-110원-1.77%79,92911,010,384주670.5억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000545흥국화재우KOSPI5,620원-140원-2.43%431768,000주43.1억원
fsc-stock-price2026-10-082026-10-13 09:31:26—2026-10-08000180성창기업지주KOSPI4,750원-80원-1.66%13,22513,950,320주662.6억원
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 09:31:27—2026-10-08001465BYC우KOSPI26,850원-100원-0.37%1,1582,153,850주578.3억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001525동양우KOSPI7,200원-300원-4.00%728262,615주18.9억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001540안국약품KOSDAQ10,140원-70원-0.69%18,81313,042,420주1322.5억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08—아로마티카KOSDAQ9,990원-880원-8.10%633,94912,576,922주1256.4억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08—페스카로KOSDAQ8,110원-60원-0.73%26,5129,866,730주800.1억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001620케이비아이동국실업KOSPI2,220원40원1.83%23,46622,258,606주494.1억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001790대한제당KOSPI2,805원5원0.18%62,80486,241,915주2419억원
fsc-stock-price2026-10-082026-10-13 09:31:27—2026-10-08001810무림SPKOSDAQ1,080원-38원-3.40%21,81922,137,500주239억원
143,562건 중 108,951–109,000← 이전2180 / 2872 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬