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 09:31:25—2026-10-13000150두산KOSPI1,162,000원-59,000원-4.83%98,48316,193,835주18.8조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000220유유제약KOSPI3,780원-30원-0.79%54,96115,747,462주595.2억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000225유유제약1우KOSPI3,540원65원1.87%16,9102,266,930주80.2억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000230일동홀딩스KOSPI6,110원20원0.33%15,79011,540,400주705.1억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000240한국앤컴퍼니KOSPI26,650원150원0.57%120,73594,935,240주2.5조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000250삼천당제약KOSDAQ210,500원-2,000원-0.94%156,74323,457,472주4.9조원
fsc-stock-price2026-10-132026-10-15 09:31:26기아2026-10-13000270기아KOSPI108,300원200원0.19%926,577390,412,998주42.2조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000370한화손해보험KOSPI7,010원-220원-3.04%351,195116,738,915주8183.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000480CR홀딩스KOSPI4,350원0원0.00%21,24846,890,490주2039.7억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000540흥국화재KOSPI3,355원-45원-1.32%57,43364,242,645주2155.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000545흥국화재우KOSPI5,580원-20원-0.36%60768,000주42.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000590CS홀딩스KOSPI70,300원-1,400원-1.95%7011,154,482주811.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000670영풍KOSPI36,650원-1,450원-3.81%65,89618,410,683주6747.5억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000725현대건설우KOSPI48,450원-300원-0.62%3,0591,054,693주510.9억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000890보해양조KOSPI1,302원-54원-3.98%475,66927,624,025주359.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001060JW중외제약KOSPI25,400원-200원-0.78%57,67123,285,930주5914.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001070대한방직KOSPI5,460원-50원-0.91%4,0125,300,000주289.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—보원케미칼KOSDAQ3,445원-250원-6.77%1,999,91011,143,601주383.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—제이피아이헬스케어KOSDAQ8,400원-400원-4.55%8,3945,105,400주428.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001120LX인터내셔널KOSPI44,050원0원0.00%109,63538,760,000주1.7조원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13900290GRTKOSDAQ2,900원-90원-3.01%468,40192,751,685주2689.7억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13900310컬러레이KOSDAQ1,913원-87원-4.35%2,88612,808,335주245억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000050경방KOSPI7,950원90원1.15%25,67427,415,270주2179.5억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000087하이트진로2우BKOSPI12,260원-10원-0.08%5431,130,138주138.5억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000430대원강업KOSPI4,230원-35원-0.82%87,16962,000,000주2622.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000440중앙에너비스KOSDAQ12,000원-100원-0.83%9,5226,227,130주747.2억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000490대동KOSPI7,110원-30원-0.42%127,76828,826,865주2049.5억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000640동아쏘시오홀딩스KOSPI92,900원500원0.54%11,7596,732,527주6254.5억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014820동원시스템즈KOSPI21,700원0원0.00%26,14928,991,282주6291.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014790HL D&IKOSPI2,390원-45원-1.85%96,03837,858,601주904.8억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014710사조씨푸드KOSPI9,590원-90원-0.93%3,43517,218,543주1651.2억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014680한솔케미칼KOSPI261,500원-2,000원-0.76%60,63510,794,036주2.8조원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014620성광벤드KOSDAQ27,400원-200원-0.72%173,30026,557,364주7276.7억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014580태경비케이KOSPI3,790원-55원-1.43%39,56027,583,100주1045.3억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014570고려제약KOSDAQ3,090원-75원-2.37%11,13611,000,000주339.9억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014530극동유화KOSPI3,330원-10원-0.30%100,94734,869,420주1161.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014470부방KOSDAQ1,024원12원1.19%175,21853,666,481주549.5억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014440영보화학KOSPI4,665원-5원-0.11%13,36120,000,000주933억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014285금강공업우KOSPI5,160원-180원-3.37%2,329589,875주30.4억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014280금강공업KOSPI4,400원-15원-0.34%154,27329,329,357주1290.4억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014190원익큐브KOSDAQ1,195원-32원-2.61%90,07135,395,071주422.9억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014160대영포장KOSPI2,875원-130원-4.33%26,03221,678,909주623.2억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014130한익스프레스KOSPI2,770원-70원-2.46%31,42811,817,883주327.3억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13014100메디앙스KOSDAQ1,714원14원0.82%54,25311,800,000주202.2억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13013990아가방컴퍼니KOSDAQ5,080원170원3.46%117,65332,887,536주1670.6억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13013890지누스KOSPI6,310원-100원-1.56%30,21621,925,813주1383.5억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13013870지엠비코리아KOSPI3,760원35원0.94%25,20719,072,280주717.1억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13013810스페코KOSDAQ1,460원-10원-0.68%32,13214,655,470주213.9억원
fsc-stock-price2026-10-132026-10-15 09:31:32—2026-10-13013720청보KOSDAQ2,270원110원5.09%23,63812,165,628주276.1억원
146,436건 중 112,301–112,350← 이전2247 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬