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-price2026-10-152026-10-17 09:31:35—2026-10-15005870휴니드KOSPI4,090원-110원-2.62%49,65414,116,015주577.3억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005880대한해운KOSPI2,065원-80원-3.73%4,873,080322,747,340주6664.7억원
fsc-stock-price2026-10-152026-10-17 09:31:35삼성전자2026-10-15005930삼성전자KOSPI210,000원-22,000원-9.48%34,330,5655,846,278,608주1227.7조원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005935삼성전자우KOSPI159,100원-14,500원-8.35%6,802,232802,371,203주127.6조원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005940NH투자증권KOSPI23,500원-800원-3.29%573,140369,206,105주8.6조원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005945NH투자증권우KOSPI21,050원-400원-1.86%94,35418,870,968주3972.3억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005950이수화학KOSPI9,700원-960원-9.01%436,95026,294,169주2550.5억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005960동부건설KOSPI7,790원-270원-3.35%54,77022,946,663주1787.5억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005965동부건설우KOSPI15,110원-1,770원-10.49%1,162225,732주34.1억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15005990매일홀딩스KOSDAQ10,540원-110원-1.03%1,41613,298,304주1401.6억원
fsc-stock-price2026-10-152026-10-17 09:31:35—2026-10-15006040동원산업KOSPI35,650원250원0.71%39,56344,140,819주1.5조원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15—메쥬KOSDAQ13,620원-820원-5.68%114,0849,881,750주1345.8억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15008930한미사이언스KOSPI45,450원1,300원2.94%360,65568,391,550주3.1조원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15008970KBI동양철관KOSPI1,257원-48원-3.68%3,770,773103,766,907주1304.3억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009070KCTCKOSPI3,945원-210원-5.05%199,05430,000,000주1183.5억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009140케이아이이KOSPI21,200원-1,850원-8.03%22,2621,570,797주333억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009150삼성전기KOSPI1,163,000원-211,000원-15.36%1,240,98574,693,696주86.8조원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009155삼성전기우KOSPI379,500원-74,500원-16.41%24,4522,906,984주1.1조원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009160SIMPACKOSPI4,795원5원0.10%67,93065,370,968주3134.5억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009180한솔로지스틱스KOSPI2,795원5원0.18%50,61428,155,825주786.9억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009190대양금속KOSPI807원34원4.40%14,185,96144,939,175주362.6억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15—신영스팩11호KOSDAQ2,050원-5원-0.24%30,5666,068,000주124.3억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009200무림페이퍼KOSPI1,463원-11원-0.75%52,60241,609,310주608.7억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009240한샘KOSPI40,050원-500원-1.23%36,60323,533,928주9425.3억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009270신원KOSPI984원-39원-3.81%541,041114,770,393주1129.3억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009290광동제약KOSPI6,600원-80원-1.20%245,27849,799,808주3286.7억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009300삼아제약KOSDAQ13,830원-110원-0.79%4,4116,370,000주880.9억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009320아진전자부품KOSPI939원-40원-4.09%64,44649,299,770주462.9억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15—미래에셋비전스팩8호KOSDAQ1,989원1원0.05%786,400,000주127.2억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009410태영건설KOSPI1,569원-23원-1.44%246,164319,453,137주5012.2억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009415태영건설우KOSPI5,790원-110원-1.86%328649,974주37.6억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009420한올바이오파마KOSPI40,900원-1,050원-2.50%170,06952,240,638주2.1조원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009450경동나비엔KOSPI62,700원-3,100원-4.71%49,81914,568,592주9134.5억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009460한창제지KOSPI2,510원-70원-2.71%16,88512,339,686주309.7억원
fsc-stock-price2026-10-152026-10-17 09:31:38—2026-10-15009470삼화전기KOSPI29,200원-300원-1.02%292,0446,613,820주1931.2억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009520포스코엠텍KOSDAQ11,430원-960원-7.75%99,25141,642,703주4759.7억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009540HD한국조선해양KOSPI263,000원-13,000원-4.71%239,76370,773,116주18.6조원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009580무림P&PKOSPI1,580원-75원-4.53%163,18762,368,324주985.4억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009620삼보산업KOSDAQ4,490원-40원-0.88%23,1163,494,609주156.9억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009680모토닉KOSPI9,890원-80원-0.80%14,37821,733,094주2149.4억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15—삼성스팩12호KOSDAQ1,980원-6원-0.30%9,5176,580,000주130.2억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15—미래에셋비전스팩9호KOSDAQ1,995원-1원-0.05%17,5665,500,000주109.7억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009730이렘KOSDAQ2,700원25원0.93%130,1877,975,503주215.3억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009770삼정펄프KOSPI27,700원0원0.00%2,6292,499,971주692.4억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009780엠에스씨KOSDAQ7,200원-110원-1.50%36,63717,600,000주1267.2억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15—미래에셋비전스팩10호KOSDAQ1,984원-8원-0.40%4,0186,500,000주128.9억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009810MDS스피어KOSPI1,762원-49원-2.71%6,42120,351,656주358.5억원
fsc-stock-price2026-10-152026-10-17 09:31:39—2026-10-15009830한화솔루션KOSPI30,150원-3,200원-9.60%3,272,027224,892,536주6.7조원
152,185건 중 118,501–118,550← 이전2371 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬