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 09:49:17—2026-10-19002310아세아제지KOSPI7,410원70원0.95%33,59139,449,510주2923.2억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002320한진KOSPI17,090원-90원-0.52%27,53115,518,616주2652.1억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002680한탑KOSDAQ3,125원190원6.47%16,6587,756,030주242.3억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002690동일제강KOSPI1,276원-33원-2.52%15,62720,300,360주259억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002780진흥기업KOSPI6,170원60원0.98%46,33914,547,174주897.5억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002790아모레퍼시픽홀딩스KOSPI25,850원250원0.98%104,59076,458,180주1.9조원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002795아모레퍼시픽홀딩스우KOSPI10,730원-40원-0.37%3,1476,381,172주684.6억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19—아모레퍼시픽홀딩스3우CKOSPI20,900원350원1.70%5,7447,092,200주1482.2억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002870신풍KOSPI1,007원16원1.61%27,35434,958,700주352억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002880디와이에이KOSPI3,205원-130원-3.90%39,5919,354,799주299.8억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19—대신밸류리츠KOSPI3,945원125원3.27%5,67259,780,000주2358.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003100선광KOSDAQ19,990원20원0.10%4,4016,600,000주1319.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003120일성아이에스KOSPI22,000원150원0.69%84813,300,000주2926억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003160디아이KOSPI38,750원-1,750원-4.32%750,79228,300,000주1조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003230삼양식품KOSPI1,250,000원21,000원1.71%52,6607,533,015주9.4조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003300한일홀딩스KOSPI17,440원390원2.29%9,81330,831,444주5377억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003460유화증권KOSPI2,920원5원0.17%14,61156,702,415주1655.7억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003480한진중공업홀딩스KOSPI4,540원45원1.00%154,37429,529,812주1340.6억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003530한화투자증권KOSPI4,145원20원0.48%585,314214,547,775주8893억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003535한화투자증권우KOSPI5,950원40원0.68%10,2594,800,000주285.6억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003540대신증권KOSPI23,700원200원0.85%31,29346,112,489주1조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003545대신증권우KOSPI19,350원10원0.05%31,31323,575,001주4561.7억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003547대신증권2우BKOSPI18,570원50원0.27%10,4709,409,999주1747.4억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003010혜인KOSPI8,030원840원11.68%436,31512,712,747주1020.8억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003030세아제강지주KOSPI101,700원800원0.79%17,8154,141,657주4212억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003060에이프로젠바이오로직스KOSPI1,498원-15원-0.99%79,67628,967,684주433.9억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003070코오롱글로벌KOSPI8,810원90원1.03%14,19925,423,959주2239.8억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003075코오롱글로벌우KOSPI11,930원-20원-0.17%98740,737주88.3억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003080SB성보KOSPI2,245원-5원-0.22%3,88820,020,000주449.4억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19003090대웅KOSPI16,020원320원2.04%38,56658,141,980주9314.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003200일신방직KOSPI11,680원310원2.73%139,79922,960,000주2681.7억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003220대원제약KOSPI8,000원120원1.52%20,16622,427,583주1794.2억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003310대주산업KOSDAQ1,710원-21원-1.21%133,06335,392,350주605.2억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003350한국화장품제조KOSPI15,360원-200원-1.29%430,91022,660,000주3480.5억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003380하림지주KOSDAQ11,820원-100원-0.84%494,172112,005,621주1.3조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003465유화증권우KOSPI2,940원15원0.51%1,31817,476,425주513.8억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003475유안타증권우KOSPI3,965원5원0.13%5,51112,811,370주507.9억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004105태양금속우KOSPI4,495원10원0.22%16,5543,300,000주148.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004150한솔홀딩스KOSPI3,345원-20원-0.59%40,80141,026,620주1372.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004170신세계KOSPI293,500원18,000원6.53%98,5309,445,181주2.7조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—교보18호스팩KOSDAQ2,015원5원0.25%11,5295,040,000주101.5억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—엘에스스팩1호KOSDAQ1,985원-3원-0.15%10,5314,110,000주81.5억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—하나35호스팩KOSDAQ2,005원6원0.30%13,2926,030,000주120.9억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004270남성KOSPI5,260원-100원-1.87%8054,560,128주239.8억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004310현대약품KOSPI7,340원50원0.69%327,51532,000,000주2348.8억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004360세방KOSPI13,320원0원0.00%10,41719,115,603주2546.1억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004365세방우KOSPI8,780원10원0.11%2123,689,250주323.9억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003470유안타증권KOSPI4,005원-15원-0.37%218,856192,680,102주7716.8억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003490대한항공KOSPI27,100원750원2.85%3,229,902368,220,609주9.9조원
152,185건 중 122,351–122,400← 이전2448 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬