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 09:49:20—2026-10-19006280녹십자KOSPI130,700원3,100원2.43%18,15811,686,538주1.5조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006360GS건설KOSPI28,850원350원1.23%468,77785,581,490주2.4조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006370대구백화점KOSPI3,135원260원9.04%247,99910,821,611주339.2억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006620동구바이오제약KOSDAQ3,485원5원0.14%21,25628,464,992주992억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006660삼성공조KOSPI11,240원330원3.02%33,7678,126,314주913.3억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006740블루산업개발KOSPI3,455원30원0.88%3,1445,950,959주205.6억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005740크라운해태홀딩스KOSPI5,010원0원0.00%6,82414,847,347주743.8억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005800신영와코루KOSPI13,200원-10원-0.08%2,3539,000,000주1188억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005810풍산홀딩스KOSPI35,100원550원1.59%14,31714,417,292주5060.4억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005830DB손해보험KOSPI189,000원7,600원4.19%149,44165,500,349주12.3조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005850에스엘KOSPI51,500원2,950원6.08%71,30246,448,520주2.3조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005860한일사료KOSDAQ2,310원25원1.09%191,78939,403,685주910.2억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005935삼성전자우KOSPI170,900원3,700원2.21%4,165,691802,371,203주137.1조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005945NH투자증권우KOSPI21,800원350원1.63%42,46618,870,968주4113.8억원
fsc-stock-price2026-10-192026-10-21 09:49:20삼성SDI2026-10-19006400삼성SDIKOSPI592,000원62,000원11.70%1,040,19680,585,530주47.7조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006405삼성SDI우KOSPI229,000원16,500원7.76%10,2601,617,896주3704.9억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006570대림통상KOSPI1,815원-32원-1.73%6,12115,225,000주276.3억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006650대한유화KOSPI89,500원5,000원5.92%26,9956,500,000주5817.5억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006730서부T&DKOSDAQ12,710원-10원-0.08%661,81564,276,923주8169.5억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19—에스테크엠KONEX11,300원100원0.89%1041,510,000주170.6억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007570일양약품KOSPI7,310원10원0.14%12,18619,085,664주1395.1억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007575일양약품우KOSPI7,480원-20원-0.27%11445,080주33.2억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007590동방아그로KOSPI5,540원-20원-0.36%64513,617,577주754.4억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007610선도전기KOSPI3,685원55원1.52%197,40718,000,000주663.3억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007690국도화학KOSPI32,000원-600원-1.84%71,9019,260,832주2963.4억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007700F&F홀딩스KOSPI13,570원110원0.82%9,15839,114,367주5307.8억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007720소노스퀘어KOSDAQ1,075원0원0.00%20,28620,160,090주216.7억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007770한일화학KOSDAQ7,750원-210원-2.64%1,0113,510,000주272억원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007810코리아써키트KOSPI64,500원-300원-0.46%339,41023,982,620주1.5조원
fsc-stock-price2026-10-192026-10-21 09:49:21—2026-10-19007815코리아써우KOSPI19,080원-320원-1.65%692,964,690주565.6억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016590신대양제지KOSPI9,000원-160원-1.75%12,37040,297,820주3626.8억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19—메리츠제2호스팩KOSDAQ1,941원1원0.05%16,2217,240,000주140.5억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016600큐캐피탈KOSDAQ2,185원40원1.86%25,25813,961,601주305억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016610DB증권KOSPI9,780원180원1.88%45,30742,446,389주4151.2억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016670디모아KOSDAQ2,520원-45원-1.75%7,37410,194,234주256.8억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016710대성홀딩스KOSPI6,840원50원0.74%43,12716,089,459주1100.5억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016740두올KOSPI3,990원5원0.13%6,37928,674,024주1144억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016790현대사료KOSDAQ994원0원0.00%0188,471,729주1873.4억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016800퍼시스KOSPI24,450원400원1.66%53011,500,000주2811.7억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016880웅진KOSPI1,681원32원1.94%83,32779,927,080주1343.5억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19016920카스KOSDAQ1,024원-7원-0.68%6,75925,698,732주263.1억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19017900광전자KOSPI8,220원0원0.00%669,63157,943,763주4762.9억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19017940E1KOSPI90,600원300원0.33%4,3066,860,000주6215.1억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19017960한국카본KOSPI18,190원380원2.13%115,40751,676,486주9399.9억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018000유니슨KOSDAQ1,044원0원0.00%0291,912,077주3047.5억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018120진로발효KOSDAQ16,520원20원0.12%6196,621,120주1093.8억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018250애경산업KOSPI11,410원170원1.51%22,25226,409,935주3013.3억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018260삼성에스디에스KOSPI203,500원3,600원1.80%83,07177,377,800주15.7조원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018290브이티KOSDAQ12,640원-140원-1.10%122,20234,941,838주4416.6억원
fsc-stock-price2026-10-192026-10-21 09:49:24—2026-10-19018310삼목에스폼KOSDAQ15,080원-20원-0.13%7,91214,700,000주2216.7억원
152,185건 중 121,901–121,950← 이전2439 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬