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—2026-10-19004430송원산업KOSPI11,130원-100원-0.89%134,52524,000,000주2671.2억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004415서울식품우KOSPI3,800원0원0.00%0222,450주8.4억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004410서울식품KOSPI1,259원9원0.72%101,50339,455,013주496.7억원
fsc-stock-price2026-10-192026-10-21 09:49:19—2026-10-19004370농심KOSPI411,500원1,500원0.37%35,5616,082,642주2.5조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004255NPC우KOSPI1,862원8원0.43%5,1215,280,000주98.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004250NPCKOSPI2,865원-10원-0.35%9,43936,720,000주1052억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19004000롯데정밀화학KOSPI41,100원550원1.36%41,19025,800,000주1조원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—매드업KOSDAQ6,590원-110원-1.64%220,99118,807,400주1239.4억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003960사조대림KOSPI26,400원-200원-0.75%8429,164,467주2419.4억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003925남양유업우KOSPI28,550원50원0.18%2,1431,891,149주539.9억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003920남양유업KOSPI40,400원100원0.25%3,7645,673,447주2292억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003850보령KOSPI8,420원-10원-0.12%40,55485,787,207주7223.2억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003800에이스침대KOSDAQ31,900원150원0.47%2,35811,090,000주3537.7억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19—KB제32호스팩KOSDAQ1,996원0원0.00%2,0576,330,000주126.3억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003720삼영KOSPI5,870원0원0.00%141,22734,000,000주1995.8억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001210금호전기KOSPI9,210원-240원-2.54%1,978,16012,626,599주1162.9억원
fsc-stock-price2026-10-192026-10-21 09:49:53—2026-10-19451220아이엠티KOSDAQ8,300원700원9.21%36,1247,874,611주653.5억원
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—2026-10-19000520삼일제약KOSPI8,230원50원0.61%63,68921,691,811주1785.2억원
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 09:49:53—2026-10-19451250삐아KOSDAQ6,950원70원1.02%2,09410,225,877주710.6억원
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—2026-10-19000440중앙에너비스KOSDAQ12,220원-10원-0.08%12,9146,227,130주760.9억원
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 09:49:53—2026-10-19451800한화리츠KOSPI5,150원30원0.59%99,933179,600,000주9249.4억원
fsc-stock-price2026-10-192026-10-21 09:49:53—2026-10-19451760컨텍KOSDAQ6,690원300원4.69%48,20716,507,774주1104.3억원
fsc-stock-price2026-10-192026-10-21 09:49:53—2026-10-19452190한빛레이저KOSDAQ5,190원70원1.37%449,15623,920,557주1241.4억원
fsc-stock-price2026-10-192026-10-21 09:49:53—2026-10-19452160제이엔비KOSDAQ3,095원-5원-0.16%1,5249,617,527주297.6억원
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 09:49:15—2026-10-19001060JW중외제약KOSPI25,650원350원1.38%24,66023,285,930주5972.8억원
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—2026-10-19000890보해양조KOSPI1,341원37원2.84%105,55327,624,025주370.4억원
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—2026-10-19000720현대건설KOSPI94,900원1,100원1.17%491,427111,355,765주10.5조원
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—2026-10-19000680LS네트웍스KOSPI2,925원110원3.91%38,32378,803,016주2304.9억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19001940KISCO홀딩스KOSPI25,400원250원0.99%2,03214,176,380주3600.8억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-192026-10-21 09:49:16—2026-10-19001630종근당홀딩스KOSPI36,100원-150원-0.41%3,7865,009,861주1808.5억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003280흥아해운KOSPI1,807원-50원-2.69%2,923,899240,424,899주4344.4억원
fsc-stock-price2026-10-192026-10-21 09:49:18—2026-10-19003240태광산업KOSPI897,000원7,000원0.79%1,1491,113,400주9987.1억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002995금호건설우KOSPI14,620원120원0.83%3,004292,266주42.7억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002960한국쉘석유KOSPI570,000원9,000원1.60%1,3141,300,000주7410억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002920유성기업KOSPI1,626원-11원-0.67%12,29525,947,500주421.9억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002900TYMKOSPI6,060원100원1.68%52,91541,400,000주2508.8억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002600조흥KOSPI139,400원0원0.00%13600,000주836.4억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002380KCCKOSPI428,500원500원0.12%23,6148,592,896주3.6조원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002360SH에너지화학KOSPI3,800원65원1.74%16,52611,113,373주422.3억원
fsc-stock-price2026-10-192026-10-21 09:49:17—2026-10-19002350넥센타이어KOSPI5,970원130원2.23%90,39597,667,877주5830.7억원
152,185건 중 123,151–123,200← 이전2464 / 3044 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬