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-price2026-10-222026-10-24 11:48:00—2026-10-22000070삼양홀딩스KOSPI53,100원0원0.00%6,7287,763,191주4122.2억원
fsc-stock-price2026-10-222026-10-24 11:48:15—2026-10-22041930SY동아KOSDAQ4,515원-35원-0.77%22,46615,200,000주686.2억원
fsc-stock-price2026-10-222026-10-24 11:48:15—2026-10-22041960코미팜KOSDAQ8,800원-710원-7.47%480,82174,618,201주6566.4억원
fsc-stock-price2026-10-222026-10-24 11:48:15—2026-10-22042110에스씨디KOSDAQ999원-3원-0.30%31,16948,329,564주482.8억원
fsc-stock-price2026-10-222026-10-24 11:48:43—2026-10-22900250크리스탈신소재KOSDAQ1,032원-24원-2.27%53,96735,815,001주369.6억원
fsc-stock-price2026-10-222026-10-24 11:48:43—2026-10-22900070글로벌에스엠KOSDAQ1,011원6원0.60%52,50026,871,984주271.6억원
fsc-stock-price2026-10-222026-10-24 11:48:43—2026-10-22900140엘브이엠씨홀딩스KOSPI1,042원-31원-2.89%234,371193,240,432주2013.5억원
fsc-stock-price2026-10-222026-10-24 11:48:43—2026-10-22900100파이온엑스KOSDAQ1,096원0원0.00%05,276,050주57.8억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000087하이트진로2우BKOSPI12,270원-40원-0.32%1,1411,130,138주138.6억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000100유한양행KOSPI84,000원-2,600원-3.00%340,78473,615,781주6.1조원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000140하이트진로홀딩스KOSPI7,610원-90원-1.17%4,27923,206,765주1766억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000145하이트진로홀딩스우KOSPI9,050원-100원-1.09%242470,810주42.6억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000155두산우KOSPI343,000원-8,500원-2.42%3,3193,432,220주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000180성창기업지주KOSPI4,905원-15원-0.30%45,45113,950,320주684.2억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—덕양에너젠KOSDAQ7,140원-250원-3.38%27,85725,468,962주1818.4억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001120LX인터내셔널KOSPI43,300원-350원-0.80%66,69738,760,000주1.6조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001210금호전기KOSPI8,250원-660원-7.41%991,54912,626,599주1041.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001230동국홀딩스KOSPI1,976원1원0.05%300,017155,507,715주3072.8억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001250GS글로벌KOSPI3,040원-85원-2.72%829,12782,533,764주2509억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001260남광토건KOSPI7,890원-130원-1.62%17,9619,832,572주775.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001270부국증권KOSPI44,450원-500원-1.11%1,59910,369,886주4609.4억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001275부국증권우KOSPI29,800원-250원-0.83%7413,000,000주894억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001420태원물산KOSPI2,915원-80원-2.67%3,2147,600,000주221.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001520동양KOSPI1,016원0원0.00%178,570107,122,032주1088.3억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001540안국약품KOSDAQ9,340원-90원-0.95%19,22213,042,420주1218.1억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002020코오롱KOSPI21,100원-100원-0.47%16,76612,907,680주2723.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002025코오롱우KOSPI11,870원-20원-0.17%1,3391,160,437주137.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002170SYTSKOSPI51,900원-100원-0.19%1403,000,000주1557억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900270헝셩그룹KOSDAQ2,205원-125원-5.36%13,22812,703,157주280.1억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900260로스웰KOSDAQ1,934원-8원-0.41%29,81646,029,706주890.2억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22900340윙입푸드KOSDAQ1,156원-3원-0.26%8,61935,582,732주411.3억원
fsc-stock-price2026-10-222026-10-24 11:48:00—2026-10-22000150두산KOSPI1,009,000원-47,000원-4.45%78,03514,237,411주14.3조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000215DL우KOSPI21,300원-550원-2.52%5,0661,686,115주359.1억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000220유유제약KOSPI3,685원-45원-1.21%23,12315,747,462주580.2억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000225유유제약1우KOSPI3,525원-90원-2.49%40,6992,266,930주79.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01기아2026-10-22000270기아KOSPI108,800원-1,700원-1.54%568,429390,412,998주42.4조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000325노루홀딩스우KOSPI27,900원250원0.90%46243,559주67.9억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000520삼일제약KOSPI8,130원-110원-1.33%48,97921,691,811주1763.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000545흥국화재우KOSPI5,660원0원0.00%182768,000주43.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000720현대건설KOSPI93,000원500원0.54%524,278111,355,765주10.3조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000810삼성화재KOSPI608,000원7,000원1.16%81,64944,647,473주27.1조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000815삼성화재우KOSPI384,000원0원0.00%2,9053,007,020주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000850화천기공KOSPI34,700원-600원-1.70%4,3652,200,000주763.4억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000890보해양조KOSPI1,287원-18원-1.38%89,93327,624,025주355.5억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000910유니온KOSPI2,750원-55원-1.96%33,98515,611,619주429.3억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22000950전방KOSPI31,000원250원0.81%1,2171,680,000주520.8억원
fsc-stock-price2026-10-222026-10-24 11:48:01—2026-10-22—에임드바이오KOSDAQ21,350원-650원-2.95%109,64565,137,661주1.3조원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001060JW중외제약KOSPI24,400원-550원-2.20%24,65823,285,930주5681.7억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001065JW중외제약우KOSPI21,300원200원0.95%4341,951주72.8억원
155,061건 중 126,401–126,450← 이전2529 / 3102 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬