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-price2026-10-192026-10-21 09:49:15—2026-10-19000950전방KOSPI29,950원750원2.57%6681,680,000주503.1억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000990DB하이텍KOSPI106,700원-1,300원-1.20%454,23443,504,588주4.6조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001040CJKOSPI129,200원4,600원3.69%99,37829,176,998주3.7조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001070대한방직KOSPI5,670원120원2.16%10,2615,300,000주300.5억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001260남광토건KOSPI8,050원240원3.07%38,5679,832,572주791.5억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001360삼성제약KOSPI1,303원5원0.39%153,18794,162,079주1226.9억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001450현대해상KOSPI43,950원900원2.09%162,63885,248,250주3.7조원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001460BYCKOSPI37,000원-600원-1.60%2,3756,246,150주2311억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001465BYC우KOSPI25,950원-150원-0.57%1,0252,153,850주558.9억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19—페스카로KOSDAQ6,970원160원2.35%15,5849,866,730주687.7억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001620케이비아이동국실업KOSPI2,185원85원4.05%98,15522,258,606주486.3억원
fsc-stock-price2026-10-192026-10-21 09:49:14—2026-10-19900310컬러레이KOSDAQ1,953원93원5.00%2,26712,808,335주250.1억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000440중앙에너비스KOSDAQ12,220원-10원-0.08%12,9146,227,130주760.9억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000490대동KOSPI7,120원180원2.59%64,98028,826,865주2052.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—엔비알모션KOSDAQ5,030원220원4.57%65,29611,010,384주553.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000520삼일제약KOSPI8,230원50원0.61%63,68921,691,811주1785.2억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000545흥국화재우KOSPI5,590원160원2.95%208768,000주42.9억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000680LS네트웍스KOSPI2,925원110원3.91%38,32378,803,016주2304.9억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000700유수홀딩스KOSPI6,260원-60원-0.95%15,99226,041,812주1630.2억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000720현대건설KOSPI94,900원1,100원1.17%491,427111,355,765주10.5조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000810삼성화재KOSPI607,000원21,000원3.58%65,84044,647,473주27.1조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000890보해양조KOSPI1,341원37원2.84%105,55327,624,025주370.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000970한국주철관KOSPI6,490원10원0.15%2,45722,800,500주1479.7억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001060JW중외제약KOSPI25,650원350원1.38%24,66023,285,930주5972.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001067JW중외제약2우BKOSPI49,700원-150원-0.30%11209,973주104.3억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009140케이아이이KOSPI21,300원350원1.67%16,3091,314,132주279.9억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009150삼성전기KOSPI1,170,000원-18,000원-1.52%856,32174,693,696주87.3조원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009155삼성전기우KOSPI402,000원-7,000원-1.71%20,5642,906,984주1.1조원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009190대양금속KOSPI983원-66원-6.29%16,714,14744,939,175주441.7억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009240한샘KOSPI38,900원-300원-0.77%42,37223,533,928주9154.6억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009270신원KOSPI1,032원7원0.68%220,060114,770,393주1184.4억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009290광동제약KOSPI6,700원-170원-2.47%153,62649,799,808주3336.5억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009300삼아제약KOSDAQ13,700원-80원-0.58%1,0106,370,000주872.6억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009310참엔지니어링KOSPI5,330원0원0.00%04,377,014주233.2억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19—미래에셋비전스팩8호KOSDAQ1,988원-7원-0.35%326,400,000주127.2억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19009440KC그린홀딩스KOSPI756원0원0.00%023,239,141주175.6억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009460한창제지KOSPI2,585원-10원-0.39%9,70412,339,686주318.9억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009470삼화전기KOSPI31,150원-50원-0.16%257,2626,613,820주2060.2억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009540HD한국조선해양KOSPI271,500원6,500원2.45%163,28270,773,116주19.2조원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009620삼보산업KOSDAQ4,570원220원5.06%13,5653,494,609주159.7억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19—삼성스팩12호KOSDAQ1,985원-1원-0.05%1,1156,580,000주130.6억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009730이렘KOSDAQ2,635원-30원-1.13%24,6407,975,503주210.1억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009780엠에스씨KOSDAQ7,570원270원3.70%25,29617,600,000주1332.3억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19009970영원무역홀딩스KOSPI174,100원700원0.40%6,92512,953,817주2.2조원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19—미래에셋비전스팩11호KOSDAQ1,976원1원0.05%797,000,000주138.3억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19—IBKS제25호스팩KOSDAQ2,205원10원0.46%21,3385,980,000주131.8억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19010100한국무브넥스KOSPI3,275원35원1.08%32,08130,450,420주997.2억원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19010120LS ELECTRICKOSPI164,600원6,000원3.78%499,477150,000,000주24.6조원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19010130고려아연KOSPI999,000원53,000원5.60%15,46820,872,969주20.8조원
fsc-stock-price2026-10-192026-10-21 09:49:22—2026-10-19010040한국내화KOSPI1,654원-26원-1.55%10,98941,067,062주679.2억원
152,185건 중 120,951–121,000← 이전2420 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬