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 09:31:27—2026-10-13001795대한제당우KOSPI2,075원-20원-0.95%9,3556,482,760주134.5억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001790대한제당KOSPI2,775원-25원-0.89%113,44486,241,915주2393.2억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001780알루코KOSPI1,801원31원1.75%1,316,79196,830,132주1743.9억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13003350한국화장품제조KOSPI15,440원-20원-0.13%505,53022,660,000주3498.7억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13003160디아이KOSPI42,650원250원0.59%966,11928,300,000주1.2조원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13003010혜인KOSPI7,260원-260원-3.46%209,09412,712,747주922.9억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002820SUN&LKOSPI1,226원24원2.00%73,61912,063,204주147.8억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002810삼영무역KOSPI21,200원-150원-0.70%13,71718,466,948주3914.9억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002800신신제약KOSDAQ4,330원-70원-1.59%21,81415,170,500주656.8억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13—아모레퍼시픽홀딩스3우CKOSPI20,500원-900원-4.21%3,1337,092,200주1453.9억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002790아모레퍼시픽홀딩스KOSPI25,000원-150원-0.60%77,35976,458,180주1.9조원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002787진흥기업2우BKOSPI8,420원-520원-5.82%1,23229,480주2.4억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13002720국제약품KOSPI4,495원600원15.40%34,603,74421,159,832주951.1억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13002310아세아제지KOSPI7,350원-110원-1.47%64,25539,449,510주2899.5억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13002240고려제강KOSPI16,030원-120원-0.74%20,70127,000,000주4328.1억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001740SK네트웍스KOSPI5,850원-50원-0.85%2,431,815200,593,889주1.1조원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13002220한일철강KOSPI2,870원20원0.70%113,34726,697,460주766.2억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001820삼화콘덴서KOSPI142,800원-7,300원-4.86%474,83710,395,000주1.4조원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001527동양2우BKOSPI4,955원-40원-0.80%402205,705주10.1억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13—그린광학KOSDAQ12,820원-780원-5.74%78,77111,702,541주1500.2억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13—페스카로KOSDAQ7,520원-80원-1.05%46,3419,866,730주741.9억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001620케이비아이동국실업KOSPI2,195원10원0.46%25,44522,258,606주488.5억원
fsc-stock-price2026-10-132026-10-15 09:31:27—2026-10-13001630종근당홀딩스KOSPI37,150원-50원-0.13%2,0845,009,861주1861.1억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005710대원산업KOSDAQ10,260원-10원-0.10%28,11920,037,600주2055.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005745크라운해태홀딩스우KOSPI5,130원40원0.79%116600,726주30.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005800신영와코루KOSPI13,200원-70원-0.53%5,5269,000,000주1188억원
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
149,310건 중 114,251–114,300← 이전2286 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬