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 09:49:19—2026-10-19004990롯데지주KOSPI22,800원700원3.17%102,02899,663,776주2.2조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19—롯데지주우KOSPI23,450원250원1.08%451805,603주188.9억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005010휴스틸KOSPI3,895원120원3.18%258,67256,188,075주2188.5억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005180빙그레KOSPI88,200원-1,400원-1.56%36,3948,841,801주7798.4억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005250녹십자홀딩스KOSPI9,660원100원1.05%27,20247,028,210주4542.9억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005257녹십자홀딩스2우KOSPI16,910원-680원-3.87%123845,990주143억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005300롯데칠성KOSPI99,100원800원0.81%9,1459,278,884주9195.3억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005320온타이드KOSPI1,615원-40원-2.42%243,69834,187,845주552.1억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005360모나미KOSPI1,028원3원0.29%79,14118,897,307주194.2억원
fsc-stock-price2026-10-192026-10-21 09:49:19현대자동차2026-10-19005380현대차KOSPI326,000원14,000원4.49%554,076203,466,492주66.3조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005385현대차우KOSPI173,000원8,100원4.91%59,50922,839,037주3.9조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005389현대차3우BKOSPI169,000원7,200원4.45%10,9452,321,926주3924억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005420코스모화학KOSPI11,530원1,050원10.02%191,57638,408,228주4428.4억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005430한국공항KOSPI88,000원-700원-0.79%5,6113,166,355주2786.3억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005440현대지에프홀딩스KOSPI12,670원250원2.01%361,160183,397,199주2.3조원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19—엔에이치스팩32호KOSDAQ2,020원10원0.50%51,0626,216,500주125.5억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19005745크라운해태홀딩스우KOSPI5,040원-10원-0.20%363600,726주30.2억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005940NH투자증권KOSPI24,650원200원0.82%413,968369,206,105주9.1조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005950이수화학KOSPI10,700원750원7.54%325,41626,294,169주2813.4억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005960동부건설KOSPI8,000원200원2.56%31,11722,946,663주1835.7억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005965동부건설우KOSPI16,080원240원1.52%67225,732주36.2억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19005990매일홀딩스KOSDAQ10,460원0원0.00%59713,298,304주1391억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006040동원산업KOSPI35,700원-350원-0.97%20,00844,140,819주1.5조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006050국영지앤엠KOSDAQ2,885원0원0.00%15,1513,489,524주100.6억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006060화승인더KOSPI2,280원10원0.44%11,28255,320,000주1261.2억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006090사조오양KOSPI8,690원-20원-0.23%1,2329,422,736주818.8억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006110삼아알미늄KOSPI82,100원10,000원13.87%511,55115,123,455주1.2조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006120SK디스커버리KOSPI66,300원800원1.22%9,28617,413,751주1.1조원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006125SK디스커버리우KOSPI40,900원0원0.00%3371,231,705주503.7억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006200한국전자홀딩스KOSPI1,507원-15원-0.99%40,3109,197,710주138.6억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006220제주은행KOSPI8,970원190원2.16%71,52437,798,557주3390.5억원
fsc-stock-price2026-10-192026-10-21 09:49:20—2026-10-19006260LSKOSPI232,000원4,000원1.75%138,36531,200,000주7.2조원
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
152,185건 중 122,601–122,650← 이전2453 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬