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 09:31:28—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 09:31:38—2026-10-14051600한전KPSKOSPI42,900원-400원-0.92%68,32945,000,000주1.9조원
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 09:31:28—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
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14002990금호건설KOSPI11,020원-1,130원-9.30%2,082,07937,259,974주4106억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003000부광약품KOSPI3,835원-75원-1.92%199,35998,664,671주3783.7억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003010혜인KOSPI7,170원-90원-1.24%168,08212,712,747주911.5억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003030세아제강지주KOSPI101,400원1,700원1.71%23,5564,141,657주4199.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003070코오롱글로벌KOSPI8,880원0원0.00%12,80425,423,959주2257.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003160디아이KOSPI41,300원-1,350원-3.17%993,08828,300,000주1.1조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003200일신방직KOSPI11,440원10원0.09%122,27422,960,000주2626.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003220대원제약KOSPI7,880원20원0.25%26,49422,427,583주1767.2억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003230삼양식품KOSPI1,143,000원-29,000원-2.47%46,0437,533,015주8.6조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003240태광산업KOSPI915,000원10,000원1.10%1,6631,113,400주1조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003310대주산업KOSDAQ1,725원100원6.15%812,26035,392,350주610.5억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003380하림지주KOSDAQ11,680원130원1.13%695,996112,005,621주1.3조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003460유화증권KOSPI2,890원10원0.35%23,59656,702,415주1638.6억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052460아이크래프트KOSDAQ5,920원140원2.42%207,35614,607,936주864.7억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052420오성첨단소재KOSDAQ9,070원-280원-2.99%14,9899,742,009주883.6억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052400코나아이KOSDAQ34,000원700원2.10%44,28814,563,291주4951.5억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052330코텍KOSDAQ10,480원-20원-0.19%3,37817,761,589주1861.4억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052300오션인더블유KOSDAQ1,512원-2원-0.13%33,30416,244,128주245.6억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052260현대바이오랜드KOSDAQ4,440원-120원-2.63%322,86430,000,000주1332억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052220iMBCKOSDAQ1,538원12원0.79%24,00123,000,000주353.7억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14052020에스티큐브KOSDAQ7,140원160원2.29%86,88867,983,291주4854억원
fsc-stock-price2026-10-142026-10-16 09:31:39—2026-10-14051980중앙첨단소재KOSDAQ8,520원-10원-0.12%35,04311,109,170주946.5억원
fsc-stock-price2026-10-142026-10-16 09:31:38—2026-10-14051915LG화학우KOSPI119,400원4,100원3.56%20,7987,682,759주9173.2억원
fsc-stock-price2026-10-142026-10-16 09:31:38LG화학2026-10-14051910LG화학KOSPI267,500원5,500원2.10%281,72470,592,341주18.8조원
fsc-stock-price2026-10-142026-10-16 09:31:38—2026-10-14051905LG생활건강우KOSPI93,000원1,400원1.53%8,4312,096,259주1949.5억원
fsc-stock-price2026-10-142026-10-16 09:31:38—2026-10-14051900LG생활건강KOSPI264,000원0원0.00%36,70114,975,523주3.9조원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003465유화증권우KOSPI2,950원-130원-4.22%4517,476,425주515.5억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003480한진중공업홀딩스KOSPI4,595원35원0.77%13,32329,529,812주1356.8억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003535한화투자증권우KOSPI5,950원-90원-1.49%12,4744,800,000주285.6억원
fsc-stock-price2026-10-142026-10-16 09:31:28—2026-10-14003540대신증권KOSPI23,500원-150원-0.63%49,23646,112,489주1조원
152,185건 중 115,551–115,600← 이전2312 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬