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—2026-10-14001250GS글로벌KOSPI2,990원-35원-1.16%694,74482,533,764주2467.7억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032960동일기연KOSDAQ2,855원-75원-2.56%100,76317,592,975주502.2억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001270부국증권KOSPI47,600원-50원-0.10%2,14310,369,886주4936억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001275부국증권우KOSPI30,000원50원0.17%1,4643,000,000주900억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001420태원물산KOSPI2,885원110원3.96%34,1997,600,000주219.2억원
fsc-stock-price2026-10-142026-10-16 09:31:36—2026-10-14032790엠젠솔루션KOSDAQ1,259원52원4.31%94,89827,144,234주341.7억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004890동일산업KOSPI34,600원250원0.73%15,2322,425,215주839.1억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004910조광페인트KOSPI3,340원55원1.67%5,79812,800,000주427.5억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005160동국산업KOSDAQ4,525원105원2.38%3,338,63154,244,482주2454.5억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005180빙그레KOSPI87,700원-1,000원-1.13%29,6768,841,801주7754.2억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005250녹십자홀딩스KOSPI9,420원-90원-0.95%24,12247,028,210주4430억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005257녹십자홀딩스2우KOSPI17,350원350원2.06%14845,990주146.7억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005300롯데칠성KOSPI97,100원800원0.83%25,3709,278,884주9009.7억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005385현대차우KOSPI162,100원200원0.12%47,72122,839,037주3.7조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005430한국공항KOSPI91,300원-3,200원-3.39%6,1413,166,355주2890.8억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005440현대지에프홀딩스KOSPI12,430원-60원-0.48%352,591183,397,199주2.2조원
fsc-stock-price2026-10-142026-10-16 09:31:30POSCO홀딩스2026-10-14005490POSCO홀딩스KOSPI309,000원10,000원3.34%274,31179,241,527주24.4조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14—엔에이치스팩32호KOSDAQ2,000원0원0.00%2,3436,216,500주124.3억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005745크라운해태홀딩스우KOSPI5,120원-10원-0.19%260600,726주30.7억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005800신영와코루KOSPI13,190원-10원-0.08%3029,000,000주1187.1억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005810풍산홀딩스KOSPI34,550원-150원-0.43%6,42214,417,292주4981.1억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005820원림KOSPI14,380원-10원-0.07%1,6152,297,970주330.4억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005830DB손해보험KOSPI185,300원-9,700원-4.97%500,49565,500,349주12.1조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005850에스엘KOSPI49,050원1,800원3.81%104,66846,448,520주2.2조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005860한일사료KOSDAQ2,235원10원0.45%143,25639,403,685주880.6억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005870휴니드KOSPI4,200원35원0.84%15,44514,116,015주592.8억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005880대한해운KOSPI2,145원60원2.88%4,286,256322,747,340주6922.9억원
fsc-stock-price2026-10-142026-10-16 09:31:30삼성전자2026-10-14005930삼성전자KOSPI232,000원0원0.00%19,009,0525,846,278,608주1356.3조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005940NH투자증권KOSPI24,300원-100원-0.41%413,708369,206,105주8.9조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14006090사조오양KOSPI8,700원-10원-0.11%9179,422,736주819.7억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004920씨아이테크KOSPI7,100원100원1.43%12,9915,217,987주370.4억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004960한신공영KOSPI10,710원110원1.04%12,35411,570,702주1239.2억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004970신라교역KOSPI9,000원-30원-0.33%13,83116,000,000주1440억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14004990롯데지주KOSPI22,500원-300원-1.32%98,56699,663,776주2.2조원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14—롯데지주우KOSPI23,050원150원0.66%72805,603주185.6억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14005010휴스틸KOSPI3,770원15원0.40%543,16956,188,075주2118.2억원
fsc-stock-price2026-10-142026-10-16 09:31:29—2026-10-14005070코스모신소재KOSPI45,300원1,450원3.31%164,29833,214,571주1.5조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005090SGC에너지KOSPI42,250원-450원-1.05%64,02214,409,333주6087.9억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005110한창KOSPI11원0원0.00%12,264,94421,106,407주2.3억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005290동진쎄미켐KOSDAQ45,800원-2,700원-5.57%505,41850,970,126주2.3조원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005305롯데칠성우KOSPI64,400원200원0.31%463775,310주499.2억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005320온타이드KOSPI1,652원17원1.04%287,04534,187,845주564.7억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005389현대차3우BKOSPI160,200원-700원-0.44%9,2782,321,926주3719.7억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005420코스모화학KOSPI11,570원570원5.18%196,89538,408,228주4443.8억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005720넥센KOSPI6,350원70원1.11%67,92852,543,977주3336.5억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005725넥센우KOSPI4,480원10원0.22%2,8203,600,600주161.3억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005740크라운해태홀딩스KOSPI4,945원15원0.30%11,60914,847,347주734.2억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005750대림바스KOSPI4,220원40원0.96%24,62916,592,240주700.1억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14005950이수화학KOSPI10,660원300원2.90%359,49326,294,169주2802.9억원
fsc-stock-price2026-10-142026-10-16 09:31:30—2026-10-14006570대림통상KOSPI1,821원-11원-0.60%17,83915,225,000주277.2억원
152,185건 중 115,251–115,300← 이전2306 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬