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 11:48:11—2026-10-22023410유진기업KOSDAQ3,100원-15원-0.48%182,85077,310,863주2396.6억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023450동남합성KOSPI30,100원100원0.33%333,500,000주1053.5억원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023530롯데쇼핑KOSPI86,100원-2,100원-2.38%60,91428,288,755주2.4조원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023590다우기술KOSPI33,100원-300원-0.90%50,43943,287,312주1.4조원
fsc-stock-price2026-10-222026-10-24 11:48:11—2026-10-22023600삼보판지KOSDAQ8,520원-300원-3.40%17,98216,008,300주1363.9억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004020현대제철KOSPI27,250원-1,000원-3.54%219,429133,445,785주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004310현대약품KOSPI6,990원-580원-7.66%714,92732,000,000주2236.8억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004360세방KOSPI13,090원0원0.00%5,79119,115,603주2502.2억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004710한솔테크닉스KOSPI8,250원-600원-6.78%534,54953,043,517주4376억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004720팜젠사이언스KOSPI2,785원5원0.18%12,17522,654,365주630.9억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004770써니전자KOSPI1,649원19원1.17%151,30835,507,438주585.5억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004780대륙제관KOSDAQ4,275원15원0.35%50,08915,903,199주679.8억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004800효성KOSPI120,600원-2,300원-1.87%12,99116,740,407주2조원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004840DRB동일KOSPI3,865원-135원-3.38%10,01819,272,364주744.8억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22004990롯데지주KOSPI22,000원-250원-1.12%72,24999,663,776주2.1조원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22—롯데지주우KOSPI23,400원50원0.21%304805,603주188.5억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005010휴스틸KOSPI3,625원-75원-2.03%203,05056,188,075주2036.8억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005290동진쎄미켐KOSDAQ40,200원-2,000원-4.74%247,46350,970,126주2조원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005300롯데칠성KOSPI95,900원-600원-0.62%7,7109,278,884주8898.4억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005320온타이드KOSPI1,405원-164원-10.45%330,89234,187,845주480.3억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005360모나미KOSPI988원-26원-2.56%98,67518,897,307주186.7억원
fsc-stock-price2026-10-222026-10-24 11:48:05—2026-10-22005385현대차우KOSPI161,600원-4,400원-2.65%43,95922,839,037주3.6조원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005430한국공항KOSPI84,400원-800원-0.94%3,0923,166,355주2672.4억원
fsc-stock-price2026-10-222026-10-24 11:48:06POSCO홀딩스2026-10-22005490POSCO홀딩스KOSPI286,000원-15,000원-4.98%252,55479,241,527주22.6조원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005500삼진제약KOSPI19,650원510원2.66%71,37213,320,000주2617.3억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005610삼립KOSPI39,900원-800원-1.97%1,8898,629,009주3442.9억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005670푸드웰KOSDAQ6,110원-10원-0.16%11,12610,000,000주611억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005680삼영전자KOSPI11,910원-50원-0.42%16,50720,000,000주2382억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005690파미셀KOSPI10,180원-460원-4.32%387,85460,004,014주6108.4억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005710대원산업KOSDAQ10,280원80원0.78%7,98920,037,600주2059.8억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005720넥센KOSPI6,200원-70원-1.12%90,93952,543,977주3257.7억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005740크라운해태홀딩스KOSPI4,830원-70원-1.43%18,11714,847,347주717.1억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005745크라운해태홀딩스우KOSPI5,150원60원1.18%27600,726주30.9억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005750대림바스KOSPI4,220원-30원-0.71%15,78916,592,240주700.1억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005880대한해운KOSPI1,933원-47원-2.37%1,036,007322,747,340주6238.7억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005940NH투자증권KOSPI23,600원-400원-1.67%248,235369,206,105주8.7조원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005945NH투자증권우KOSPI21,200원-50원-0.24%23,06118,870,968주4000.6억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005960동부건설KOSPI8,350원530원6.78%327,39422,946,663주1916억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005965동부건설우KOSPI15,820원-20원-0.13%2,074225,732주35.7억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22005990매일홀딩스KOSDAQ9,720원-630원-6.09%4,10713,298,304주1292.5억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006040동원산업KOSPI35,000원-250원-0.71%20,17844,140,819주1.5조원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006050국영지앤엠KOSDAQ3,220원380원13.38%261,9283,489,524주112.3억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006090사조오양KOSPI8,460원0원0.00%3,3729,422,736주797.1억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006620동구바이오제약KOSDAQ3,350원-60원-1.76%77,09028,464,992주953.5억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006650대한유화KOSPI82,400원-2,600원-3.06%19,3896,500,000주5356억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006660삼성공조KOSPI10,670원-200원-1.84%39,2298,126,314주867억원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22—미래에셋증권2우BKOSPI8,850원-260원-2.85%484,490127,271,150주1.1조원
fsc-stock-price2026-10-222026-10-24 11:48:06—2026-10-22006910보성파워텍KOSDAQ5,380원-240원-4.27%306,73149,129,824주2643.1억원
fsc-stock-price2026-10-222026-10-24 11:48:07—2026-10-22007370진양제약KOSDAQ3,795원-65원-1.68%19,05714,134,587주536.4억원
fsc-stock-price2026-10-222026-10-24 11:48:07—2026-10-22007460에이프로젠KOSPI1,920원-30원-1.54%54,55125,650,015주492.4억원
157,937건 중 127,301–127,350← 이전2547 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬