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-price2026-10-142026-10-16 09:31:27—2026-10-14001430세아베스틸지주KOSPI43,200원50원0.12%179,99735,862,119주1.5조원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—아로마티카KOSDAQ9,360원-140원-1.47%241,55512,576,922주1177.1억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001620케이비아이동국실업KOSPI2,170원-25원-1.14%27,13622,258,606주483억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001755한양증권우KOSPI18,770원-30원-0.16%610472,870주88.7억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001770SHDKOSPI3,925원0원0.00%01,214,878주47.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001780알루코KOSPI1,804원3원0.17%1,056,39296,830,132주1746.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001795대한제당우KOSPI2,075원0원0.00%8,5696,482,760주134.5억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001800오리온홀딩스KOSPI22,650원0원0.00%58,97160,156,652주1.3조원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002020코오롱KOSPI21,500원100원0.47%16,09012,907,680주2775.1억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002070비비안KOSPI3,400원50원1.49%19,5064,801,800주163.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002760보락KOSPI976원-9원-0.91%25,61459,900,000주584.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002780진흥기업KOSPI6,250원70원1.13%44,06714,547,174주909.1억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002785진흥기업우BKOSPI6,080원100원1.67%1,62485,721주5.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002787진흥기업2우BKOSPI8,430원10원0.12%1,70029,480주2.4억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002790아모레퍼시픽홀딩스KOSPI24,950원-50원-0.20%151,21576,458,180주1.9조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002795아모레퍼시픽홀딩스우KOSPI10,740원-30원-0.28%2,1096,381,172주685.3억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002840미원상사KOSPI139,600원-400원-0.29%2,8854,500,000주6282억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002880디와이에이KOSPI3,415원10원0.29%5,8019,354,799주319.4억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002900TYMKOSPI6,060원-100원-1.62%173,25141,400,000주2508.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002995금호건설우KOSPI14,940원-770원-4.90%7,102292,266주43.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003080SB성보KOSPI2,225원-5원-0.22%11,65720,020,000주445.4억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003280흥아해운KOSPI1,838원48원2.68%6,070,729240,424,899주4419억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003300한일홀딩스KOSPI16,980원-100원-0.59%6,34830,831,444주5235.1억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003350한국화장품제조KOSPI15,020원-420원-2.72%369,40922,660,000주3403.5억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003545대신증권우KOSPI19,130원-250원-1.29%40,75223,575,001주4509.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003547대신증권2우BKOSPI18,360원-190원-1.02%13,0039,409,999주1727.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002150도화엔지니어링KOSPI5,380원160원3.07%666,88833,720,000주1814.1억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002170SYTSKOSPI52,500원500원0.96%7763,000,000주1575억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002200한국수출포장KOSPI2,750원20원0.73%47,60633,499,941주921.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002220한일철강KOSPI2,975원105원3.66%133,20426,697,460주794.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002230피에스텍KOSDAQ4,700원-65원-1.36%43,15818,421,070주865.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002240고려제강KOSPI16,150원120원0.75%60,48927,000,000주4360.5억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002320한진KOSPI17,020원110원0.65%49,85315,518,616주2641.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002350넥센타이어KOSPI5,840원70원1.21%91,22197,667,877주5703.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002355넥센타이어1우BKOSPI3,935원5원0.13%3,3236,500,000주255.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002360SH에너지화학KOSPI3,670원-20원-0.54%57,71311,113,373주407.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002380KCCKOSPI438,500원3,000원0.69%22,9438,592,896주3.7조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002390한독KOSPI8,310원150원1.84%4,88513,763,533주1143.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002420우양피앤엘KOSPI5,690원140원2.52%2,37931,167,884주1773.4억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002450삼익악기KOSPI1,063원-1원-0.09%83,92990,530,915주962.3억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002460HS화성KOSPI10,650원-80원-0.75%2,06310,150,000주1080.9억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002600조흥KOSPI138,500원-1,000원-0.72%18600,000주831억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002690동일제강KOSPI1,280원-5원-0.39%19,36620,300,360주259.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002700신일전자KOSPI1,035원3원0.29%581,54968,547,521주709.4억원
fsc-stock-price2026-10-142026-10-16 09:31:38—2026-10-14046120오르비텍KOSDAQ4,335원-70원-1.59%214,56433,855,433주1467.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002710TCC스틸KOSPI14,290원1,120원8.50%1,649,65626,213,697주3745.9억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002720국제약품KOSPI4,465원-30원-0.67%24,869,54521,159,832주944.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14—아모레퍼시픽홀딩스3우CKOSPI20,200원-300원-1.46%3,5467,092,200주1432.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002960한국쉘석유KOSPI552,000원2,000원0.36%9321,300,000주7176억원
149,310건 중 115,101–115,150← 이전2303 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬