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 09:31:26—2026-10-14000400롯데손해보험KOSPI2,620원105원4.17%9,258,192310,336,320주8130.8억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000490대동KOSPI7,130원20원0.28%65,39028,826,865주2055.3억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14—엔비알모션KOSDAQ5,200원-20원-0.38%63,23111,010,384주572.5억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000500가온전선KOSPI286,500원7,000원2.50%153,92729,777,607주8.5조원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000520삼일제약KOSPI7,870원-100원-1.25%56,54021,691,811주1707.1억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000540흥국화재KOSPI3,360원5원0.15%43,30664,242,645주2158.5억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000590CS홀딩스KOSPI70,600원300원0.43%4601,154,482주815억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000680LS네트웍스KOSPI2,855원5원0.18%42,73678,803,016주2249.8억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000725현대건설우KOSPI48,500원50원0.10%1,0641,054,693주511.5억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000860강남제비스코KOSPI12,340원20원0.16%2,56913,000,000주1604.2억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14—한화3우BKOSPI33,250원300원0.91%16,44514,676,613주4879.9억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14—에스엔시스KOSDAQ22,750원600원2.71%17,0039,436,564주2146.8억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14000950전방KOSPI28,750원-750원-2.54%5211,680,000주483억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14001060JW중외제약KOSPI24,950원-450원-1.77%33,91623,285,930주5809.8억원
fsc-stock-price2026-10-142026-10-16 09:31:26—2026-10-14001070대한방직KOSPI5,480원20원0.37%3,2995,300,000주290.4억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—제이피아이헬스케어KOSDAQ8,400원0원0.00%5,2105,105,400주428.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—액스비스KOSDAQ9,350원-190원-1.99%73,4119,333,740주872.7억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—채비KOSDAQ4,555원-5원-0.11%87,17646,949,591주2138.5억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001130대한제분KOSPI11,190원-20원-0.18%10,03416,900,000주1891.1억원
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 09:31:27—2026-10-14001260남광토건KOSPI7,910원-190원-2.35%96,7049,832,572주777.7억원
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 09:31:27—2026-10-14001210금호전기KOSPI9,940원-1,560원-13.57%4,964,42912,626,599주1255억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001380SG글로벌KOSPI942원1원0.11%128,21022,482,071주211.7억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001390KG케미칼KOSPI3,995원-30원-0.75%89,82466,403,636주2652.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001440대한전선KOSPI24,950원250원1.01%1,454,398195,992,596주4.8조원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001450현대해상KOSPI42,400원-5,250원-11.02%601,63085,248,250주3.6조원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001500현대차증권KOSPI7,100원-160원-2.20%31,13761,833,044주4390.1억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001510SK증권KOSPI2,045원-20원-0.97%1,401,108231,295,085주4729.9억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001520동양KOSPI1,095원0원0.00%302,639107,122,032주1172.9억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001525동양우KOSPI7,190원890원14.13%1,034262,615주18.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001540안국약품KOSDAQ9,850원-60원-0.61%15,22013,042,420주1284.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001550조비KOSPI9,970원200원2.05%9,3155,192,239주517.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001560제일연마KOSPI9,100원150원1.68%7277,600,000주691.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—그린광학KOSDAQ12,620원-200원-1.56%55,80611,702,541주1476.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—페스카로KOSDAQ7,460원-60원-0.80%24,8919,866,730주736억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001630종근당홀딩스KOSPI37,150원0원0.00%2,7355,009,861주1861.1억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001680대상KOSPI17,750원-10원-0.06%100,79234,648,025주6150억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001685대상우KOSPI14,340원-130원-0.90%1261,370,223주196.4억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001810무림SPKOSDAQ1,049원-15원-1.41%9,99322,137,500주232.2억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001820삼화콘덴서KOSPI142,500원-300원-0.21%328,49010,395,000주1.4조원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002030아세아KOSPI215,500원-500원-0.23%2,9092,058,852주4436.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002100경농KOSPI9,040원50원0.56%14,21619,522,575주1764.8억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14002140고려산업KOSPI1,855원18원0.98%40,64724,939,425주462.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14—삼진식품KOSDAQ5,350원0원0.00%17,4329,918,656주530.6억원
fsc-stock-price2026-10-142026-10-16 09:31:27—2026-10-14001430세아베스틸지주KOSPI43,200원50원0.12%179,99735,862,119주1.5조원
152,185건 중 117,551–117,600← 이전2352 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬