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-price2026-10-132026-10-15 09:31:29—2026-10-13005810풍산홀딩스KOSPI34,700원-350원-1.00%18,19814,417,292주5002.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005820원림KOSPI14,390원90원0.63%5692,297,970주330.6억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005850에스엘KOSPI47,250원-550원-1.15%109,96446,448,520주2.1조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005870휴니드KOSPI4,165원75원1.83%35,27714,116,015주587.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30삼성전자2026-10-13005930삼성전자KOSPI232,000원-18,500원-7.39%26,790,9135,846,278,608주1356.3조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005935삼성전자우KOSPI174,300원-12,500원-6.69%5,415,334802,371,203주139.8조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006120SK디스커버리KOSPI69,300원1,000원1.46%42,92217,413,751주1.2조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006125SK디스커버리우KOSPI42,300원-100원-0.24%1,8441,231,705주521억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006140피제이전자KOSDAQ5,520원80원1.47%224,78914,865,000주820.5억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006200한국전자홀딩스KOSPI1,577원-61원-3.72%37,1699,360,627주147.6억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006220제주은행KOSPI8,940원-50원-0.56%114,50837,798,557주3379.1억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006260LSKOSPI247,000원-9,000원-3.52%232,01031,200,000주7.7조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006280녹십자KOSPI127,400원-700원-0.55%18,86111,686,538주1.4조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006340대원전선KOSPI11,340원-270원-2.33%1,806,49078,414,416주8892.1억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005300롯데칠성KOSPI96,300원1,200원1.26%15,8659,278,884주8935.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005305롯데칠성우KOSPI64,200원-1,800원-2.73%2,396775,310주497.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005320온타이드KOSPI1,635원25원1.55%244,88934,187,845주558.9억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005360모나미KOSPI1,023원8원0.79%440,53318,897,307주193.3억원
fsc-stock-price2026-10-132026-10-15 09:31:29현대자동차2026-10-13005380현대차KOSPI315,000원-5,000원-1.56%889,861203,466,492주64조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005385현대차우KOSPI161,900원-2,800원-1.70%92,46122,839,037주3.6조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005387현대차2우BKOSPI162,900원-2,400원-1.45%181,69934,257,047주5.5조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005430한국공항KOSPI94,500원600원0.64%3,8893,166,355주2992.2억원
fsc-stock-price2026-10-132026-10-15 09:31:29POSCO홀딩스2026-10-13005490POSCO홀딩스KOSPI299,000원0원0.00%376,03579,241,527주23.6조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005500삼진제약KOSPI19,900원-200원-1.00%32,50613,320,000주2650.6억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005610삼립KOSPI40,000원-600원-1.48%5,6518,629,009주3451.6억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005680삼영전자KOSPI13,050원80원0.62%47,21820,000,000주2610억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005725넥센우KOSPI4,470원-15원-0.33%2173,600,600주160.9억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005740크라운해태홀딩스KOSPI4,930원-140원-2.76%21,90714,847,347주731.9억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005750대림바스KOSPI4,180원10원0.24%46,83616,592,240주693.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005830DB손해보험KOSPI195,000원1,700원0.88%294,42865,500,349주12.7조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005860한일사료KOSDAQ2,225원-35원-1.55%247,42939,403,685주876.7억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005945NH투자증권우KOSPI21,150원250원1.20%99,24118,870,968주3991.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005960동부건설KOSPI8,040원-130원-1.59%54,55622,946,663주1844.9억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005965동부건설우KOSPI17,000원-10원-0.06%10225,732주38.3억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005990매일홀딩스KOSDAQ10,600원190원1.83%2,03613,298,304주1409.6억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006040동원산업KOSPI34,900원-200원-0.57%31,59844,140,819주1.5조원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006050국영지앤엠KOSDAQ3,015원180원6.35%23,3593,489,524주105.2억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13006060화승인더KOSPI2,230원-15원-0.67%97,23655,320,000주1233.6억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093320케이아이엔엑스KOSDAQ125,800원-1,200원-0.94%6,0564,880,000주6139억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093370후성KOSPI13,990원-320원-2.24%1,997,379107,255,330주1.5조원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093380풍강KOSDAQ2,695원-65원-2.36%5,8889,879,313주266.2억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093510엔지브이아이KONEX472원-1원-0.21%06,020,000주28.4억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093520매커스KOSDAQ28,150원1,950원7.44%33,05811,901,837주3350.3억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093640케이알엠KOSDAQ4,515원10원0.22%31,75332,843,716주1482.8억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13093920서원인텍KOSDAQ4,740원-60원-1.25%8,69618,600,000주881.6억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13094170동운아나텍KOSDAQ21,000원-1,950원-8.50%462,41320,909,936주4391억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13094280효성ITXKOSPI11,750원-120원-1.01%20,42411,558,200주1358억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13094360칩스앤미디어KOSDAQ12,150원100원0.83%125,72821,355,274주2594.6억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13094480갤럭시아머니트리KOSDAQ5,150원-150원-2.83%207,45739,229,838주2020.3억원
fsc-stock-price2026-10-132026-10-15 09:31:42—2026-10-13094800맵스리얼티KOSPI7,290원10원0.14%43,67592,834,331주6767.6억원
146,436건 중 112,251–112,300← 이전2246 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬