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—2026-10-19000480CR홀딩스KOSPI4,350원0원0.00%11,22146,890,490주2039.7억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000640동아제약KOSPI93,900원-200원-0.21%12,4246,732,527주6321.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—아크릴KOSDAQ14,440원90원0.63%53,7788,030,324주1159.5억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000850화천기공KOSPI36,100원200원0.56%1,4782,200,000주794.2억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000860강남제비스코KOSPI12,500원0원0.00%4,47913,000,000주1625억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000880한화KOSPI107,300원0원0.00%49,34753,328,897주5.7조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000910유니온KOSPI2,860원10원0.35%11,43515,611,619주446.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—에임드바이오KOSDAQ22,200원1,400원6.73%124,55065,137,661주1.4조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001000신라섬유KOSDAQ2,975원130원4.57%627,8124,855,508주144.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001020페이퍼코리아KOSPI1,861원-44원-2.31%3,83135,596,662주662.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19001045CJ우KOSPI61,800원0원0.00%15,2522,260,223주1396.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—보원케미칼KOSDAQ3,500원280원8.70%6,234,62611,143,601주390억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19—제이피아이헬스케어KOSDAQ7,830원10원0.13%2,9355,105,400주399.7억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19—채비KOSDAQ4,500원160원3.69%83,71746,949,591주2112.7억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001230동국홀딩스KOSPI2,035원5원0.25%148,105155,507,715주3164.5억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001270부국증권KOSPI46,800원-250원-0.53%1,60510,369,886주4853.1억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001275부국증권우KOSPI29,950원-50원-0.17%8213,000,000주898.5억원
fsc-stock-price2026-10-192026-10-21 09:49:14—2026-10-19900300오가닉티코스메틱KOSDAQ2,880원380원15.20%763,74558,580,097주1687.1억원
fsc-stock-price2026-10-192026-10-21 09:49:14—2026-10-19000140하이트진로홀딩스KOSPI7,730원40원0.52%6,59423,206,765주1793.8억원
fsc-stock-price2026-10-192026-10-21 09:49:14—2026-10-19000157두산2우BKOSPI305,500원7,500원2.52%127893,038주2728.2억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000325노루홀딩스우KOSPI28,550원-100원-0.35%7243,559주69.5억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000390SP삼화KOSPI6,920원40원0.58%51,00027,203,469주1882.4억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—디비금융제14호스팩KOSDAQ2,015원0원0.00%108,8405,315,000주107억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000500가온전선KOSPI254,500원3,500원1.39%180,08729,777,607주7.5조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000650천일고속KOSPI222,000원8,000원3.74%56,5211,429,220주3172.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15SK하이닉스2026-10-19000660SK하이닉스KOSPI1,277,000원5,000원0.39%3,737,172730,492,365주932.8조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000670영풍KOSPI34,300원650원1.93%55,77418,410,683주6314.8억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000725현대건설우KOSPI46,400원300원0.65%1,9361,054,693주489.3억원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19000815삼성화재우KOSPI386,500원5,500원1.44%12,3343,007,020주1.1조원
fsc-stock-price2026-10-192026-10-21 09:49:15—2026-10-19—한화3우BKOSPI33,250원300원0.91%7,55014,676,613주4879.9억원
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
152,185건 중 121,851–121,900← 이전2438 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬