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 11:48:03—2026-10-22002620제일파마홀딩스KOSPI7,220원-20원-0.28%77015,973,355주1153.2억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002450삼익악기KOSPI1,059원-7원-0.66%105,76490,530,915주958.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002420우양피앤엘KOSPI5,260원-160원-2.95%4,14531,167,884주1639.4억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002380KCCKOSPI384,500원-8,500원-2.16%16,8528,592,896주3.3조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002310아세아제지KOSPI7,140원-60원-0.83%37,21039,449,510주2816.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002140고려산업KOSPI1,840원-22원-1.18%39,32824,939,425주458.8억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001940KISCO홀딩스KOSPI24,800원400원1.64%1,01514,176,380주3515.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001840이화공영KOSDAQ2,215원0원0.00%028,256,809주625.8억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003230삼양식품KOSPI1,226,000원-28,000원-2.23%27,5617,533,015주9.2조원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22003080SB성보KOSPI2,200원-20원-0.90%6,02020,020,000주440.4억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22002995금호건설우KOSPI14,230원-20원-0.14%2,509292,266주41.5억원
fsc-stock-price2026-10-222026-10-24 11:48:04—2026-10-22002990금호건설KOSPI9,840원-190원-1.89%733,97437,259,974주3666.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002820SUN&LKOSPI1,152원-38원-3.19%21,55412,063,204주138.9억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002810삼영무역KOSPI20,400원-50원-0.24%11,19418,466,948주3767.2억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002800신신제약KOSDAQ4,155원-25원-0.60%26,10015,170,500주630.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002710TCC스틸KOSPI11,700원-830원-6.62%275,75626,213,697주3067억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002600조흥KOSPI139,500원100원0.07%10600,000주837억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002390한독KOSPI8,390원-130원-1.53%4,83313,763,533주1154.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002360SH에너지화학KOSPI4,120원105원2.62%91,40111,113,373주457.8억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002290삼일기업공사KOSDAQ3,270원70원2.19%9,92512,400,000주405.4억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002240고려제강KOSPI15,530원-230원-1.46%16,89327,000,000주4193.1억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002230피에스텍KOSDAQ4,665원-35원-0.74%36,00218,421,070주859.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002150도화엔지니어링KOSPI5,490원-10원-0.18%282,47833,720,000주1851.2억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002100경농KOSPI8,930원-10원-0.11%8,55319,522,575주1743.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002070비비안KOSPI3,740원-10원-0.27%29,8264,801,800주179.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22002030아세아KOSPI195,300원-200원-0.10%4,7202,058,852주4020.9억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001820삼화콘덴서KOSPI111,900원-7,200원-6.05%345,81410,395,000주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001810무림SPKOSDAQ1,010원-16원-1.56%15,98122,137,500주223.5억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22—세미티에스KOSDAQ3,055원-225원-6.86%522,85030,151,041주921.1억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—아로마티카KOSDAQ8,500원-750원-8.11%284,76112,576,922주1069억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—그린광학KOSDAQ10,940원-490원-4.29%40,65311,702,541주1280.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001560제일연마KOSPI8,750원-140원-1.57%1,6207,600,000주665억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001790대한제당KOSPI2,695원-35원-1.28%89,45486,241,915주2324.2억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001770SHDKOSPI3,925원0원0.00%01,214,878주47.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001620케이비아이동국실업KOSPI2,015원-40원-1.95%56,81422,258,606주448.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22—페스카로KOSDAQ6,280원-210원-3.24%21,2519,866,730주619.6억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001525동양우KOSPI6,950원540원8.42%912262,615주18.2억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001450현대해상KOSPI43,050원100원0.23%298,77985,248,250주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001800오리온홀딩스KOSPI22,950원-100원-0.43%43,52060,156,652주1.3조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001795대한제당우KOSPI2,035원-25원-1.21%5,6976,482,760주131.9억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001780알루코KOSPI2,000원86원4.49%3,228,97096,830,132주1936.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001755한양증권우KOSPI18,900원0원0.00%18472,870주89.3억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001750한양증권KOSPI18,530원-100원-0.54%6,50315,109,486주2799.7억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001740SK네트웍스KOSPI5,640원-110원-1.91%460,140200,593,889주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001720신영증권KOSPI121,500원-3,300원-2.64%1,73516,440,000주1.9조원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001685대상우KOSPI14,190원-70원-0.49%2,5441,370,223주194.4억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001680대상KOSPI16,450원-910원-5.24%139,54834,648,025주5699.6억원
fsc-stock-price2026-10-222026-10-24 11:48:03—2026-10-22001630종근당홀딩스KOSPI35,600원-100원-0.28%9245,009,861주1783.5억원
fsc-stock-price2026-10-222026-10-24 11:48:02—2026-10-22001530DI동일KOSPI26,150원-1,750원-6.27%23,07220,715,621주5417.1억원
157,937건 중 127,001–127,050← 이전2541 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬