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 09:31:26—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 09:31:26—2026-10-13000650천일고속KOSPI172,600원-41,400원-19.35%70,6761,429,220주2466.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26SK하이닉스2026-10-13000660SK하이닉스KOSPI1,443,000원-162,000원-10.09%5,455,791730,492,365주1054.1조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000680LS네트웍스KOSPI2,850원20원0.71%46,14078,803,016주2245.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000760이화산업KOSPI11,840원30원0.25%3992,800,000주331.5억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—아크릴KOSDAQ15,200원-550원-3.49%63,6628,030,324주1220.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000950전방KOSPI29,500원100원0.34%1,3611,680,000주495.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000990DB하이텍KOSPI126,500원-5,200원-3.95%495,74243,504,588주5.5조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—에임드바이오KOSDAQ20,700원-1,500원-6.76%156,82465,137,661주1.3조원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001000신라섬유KOSDAQ2,840원655원29.98%1,107,0054,855,508주137.8억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001390KG케미칼KOSPI4,025원15원0.37%162,32966,403,636주2672.7억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001520동양KOSPI1,095원-23원-2.06%334,685107,122,032주1172.9억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001540안국약품KOSDAQ9,910원-30원-0.30%32,12613,042,420주1292.5억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001550조비KOSPI9,770원-30원-0.31%41,0135,192,239주507.2억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13—아로마티카KOSDAQ9,500원-780원-7.59%211,55212,576,922주1194.8억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001685대상우KOSPI14,470원-240원-1.63%1,6501,370,223주198.2억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13900300오가닉티코스메틱KOSDAQ2,620원-50원-1.87%53,48220,580,097주539.1억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000040KR모터스KOSPI960원-12원-1.23%27,51319,675,036주188.8억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000080하이트진로KOSPI15,060원60원0.40%118,08870,133,611주1조원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13—덕양에너젠KOSDAQ8,000원-110원-1.36%43,41625,468,962주2037.5억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000210DLKOSPI46,100원-1,200원-2.54%45,37420,955,884주9660.6억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000215DL우KOSPI22,550원-250원-1.10%1,7671,686,115주380.2억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000227유유제약2우BKOSPI7,970원0원0.00%2,130322,960주25.7억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000320노루홀딩스KOSPI14,900원180원1.22%7,39013,291,151주1980.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000325노루홀딩스우KOSPI28,300원-250원-0.88%27243,559주68.9억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000400롯데손해보험KOSPI2,515원185원7.94%16,211,433310,336,320주7804.9억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000520삼일제약KOSPI7,970원-130원-1.60%83,86821,691,811주1728.8억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13000700유수홀딩스KOSPI6,520원-40원-0.61%35,84426,041,812주1697.9억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—에스엔시스KOSDAQ22,150원350원1.61%16,0719,436,564주2090.1억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001045CJ우KOSPI64,300원-1,100원-1.68%4,2222,260,223주1453.3억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001067JW중외제약2우BKOSPI50,100원250원0.50%23209,973주105.1억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13001080만호제강KOSPI3,885원65원1.70%19,48135,114,960주1364.2억원
fsc-stock-price2026-10-132026-10-15 09:31:26—2026-10-13—와이즈플래닛컴퍼니KOSDAQ9,930원-1,420원-12.51%625,06810,020,030주994.9억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001260남광토건KOSPI8,100원-30원-0.37%1,232,6349,832,572주796.4억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001270부국증권KOSPI47,650원-950원-1.95%2,55510,369,886주4941.2억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001360삼성제약KOSPI1,293원-22원-1.67%323,95094,162,079주1217.5억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001430세아베스틸지주KOSPI43,150원-1,350원-3.03%146,33735,862,119주1.5조원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001440대한전선KOSPI24,700원-1,000원-3.89%2,323,728195,992,596주4.8조원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001450현대해상KOSPI47,650원-100원-0.21%234,18185,248,250주4조원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001525동양우KOSPI6,300원-210원-3.23%1,169262,615주16.5억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13900340윙입푸드KOSDAQ1,196원-7원-0.58%53,58535,582,732주425.5억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000020동화약품KOSPI5,340원60원1.14%282,01627,931,470주1491.5억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000070삼양홀딩스KOSPI55,100원-900원-1.61%13,4597,763,191주4277.5억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000100유한양행KOSPI72,800원800원1.11%173,56473,615,781주5.3조원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000120CJ대한통운KOSPI70,200원700원1.01%59,66522,812,344주1.6조원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000155두산우KOSPI387,500원-30,000원-7.19%17,6773,996,462주1.5조원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000157두산2우BKOSPI319,500원-13,500원-4.05%340893,038주2853.2억원
fsc-stock-price2026-10-132026-10-15 09:31:25—2026-10-13000180성창기업지주KOSPI4,690원-65원-1.37%22,26013,950,320주654.2억원
146,436건 중 113,751–113,800← 이전2276 / 2929 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬