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-price2026-10-232026-10-26 11:48:09—2026-10-23—롯데지주우KOSPI22,850원-550원-2.35%216805,603주184억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004990롯데지주KOSPI21,700원-300원-1.36%77,58299,663,776주2.1조원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004985성신양회우KOSPI8,700원-10원-0.11%2,716735,645주64억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004980성신양회KOSPI7,570원-80원-1.05%32,36124,516,073주1855.8억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004970신라교역KOSPI8,980원-50원-0.55%5,99716,000,000주1436.8억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004960한신공영KOSPI11,710원480원4.27%109,35011,570,702주1354.9억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004920씨아이테크KOSPI6,850원50원0.74%10,6715,217,987주357.4억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004910조광페인트KOSPI3,065원-35원-1.13%10,27512,800,000주392.3억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004890동일산업KOSPI34,700원-1,000원-2.80%8022,425,215주841.5억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007810코리아써키트KOSPI67,800원-3,200원-4.51%666,60323,982,620주1.6조원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23—엘에스스팩1호KOSDAQ1,988원-8원-0.40%4,0144,110,000주81.7억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004250NPCKOSPI2,685원-85원-3.07%20,81636,720,000주985.9억원
fsc-stock-price2026-10-232026-10-26 11:48:02—2026-10-23000430대원강업KOSPI4,050원20원0.50%40,83862,000,000주2511억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004255NPC우KOSPI1,869원-3원-0.16%4905,280,000주98.6억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004270남성KOSPI4,820원-220원-4.37%3,3204,560,128주219.7억원
fsc-stock-price2026-10-232026-10-26 11:48:04—2026-10-23001070대한방직KOSPI5,350원-80원-1.47%6,9995,300,000주283.5억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004370농심KOSPI402,500원3,000원0.75%33,1636,082,642주2.4조원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004380삼익THKKOSPI7,190원-40원-0.55%23,37220,700,000주1488.3억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007310오뚜기KOSPI313,500원-9,500원-2.94%4,2224,007,830주1.2조원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007330푸른저축은행KOSDAQ9,950원-40원-0.40%4,05215,082,800주1500.7억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23004410서울식품KOSPI1,290원-1원-0.08%81,90639,455,013주508.9억원
fsc-stock-price2026-10-232026-10-26 11:48:09—2026-10-23004415서울식품우KOSPI1,511원206원15.79%159,274222,450주3.3억원
fsc-stock-price2026-10-232026-10-26 11:48:04—2026-10-23—액스비스KOSDAQ7,850원-470원-5.65%89,4289,333,740주732.6억원
fsc-stock-price2026-10-232026-10-26 11:48:04—2026-10-23001130대한제분KOSPI10,920원-120원-1.09%19,30116,900,000주1845.4억원
fsc-stock-price2026-10-232026-10-26 11:48:04—2026-10-23001500현대차증권KOSPI6,870원100원1.48%112,49661,833,044주4247.9억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003200일신방직KOSPI10,660원-190원-1.75%38,04822,960,000주2447.5억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003220대원제약KOSPI7,940원240원3.12%62,66522,427,583주1780.7억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003230삼양식품KOSPI1,225,000원-1,000원-0.08%38,9327,533,015주9.2조원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003240태광산업KOSPI841,000원-6,000원-0.71%1,2181,113,400주9363.6억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003280흥아해운KOSPI1,675원-52원-3.01%2,166,948240,424,899주4027.1억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003300한일홀딩스KOSPI17,000원-150원-0.87%6,63730,831,444주5241.3억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003310대주산업KOSDAQ1,570원-60원-3.68%305,80035,392,350주555.6억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003350한국화장품제조KOSPI14,550원-400원-2.68%326,74922,660,000주3297억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003380하림지주KOSDAQ11,180원-210원-1.84%385,188112,005,621주1.2조원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003460유화증권KOSPI2,845원-5원-0.18%23,72456,702,415주1613.1억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003480한진중공업홀딩스KOSPI4,380원-75원-1.68%14,76029,529,812주1293.4억원
fsc-stock-price2026-10-232026-10-26 11:48:07—2026-10-23003490대한항공KOSPI25,800원-650원-2.46%1,800,611368,220,609주9.5조원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23003920남양유업KOSPI39,500원-950원-2.35%4,2485,673,447주2241억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23003960사조대림KOSPI24,850원-450원-1.78%1,3859,164,467주2277.3억원
fsc-stock-price2026-10-232026-10-26 11:48:08—2026-10-23—매드업KOSDAQ5,740원-260원-4.33%273,83518,820,400주1080.2억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007770한일화학KOSDAQ7,890원30원0.38%7,3463,510,000주276.9억원
fsc-stock-price2026-10-232026-10-26 11:48:03—2026-10-23000680LS네트웍스KOSPI2,795원-125원-4.28%58,62578,803,016주2202.5억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007340DN오토모티브KOSPI41,050원-350원-0.85%101,75558,510,865주2.4조원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007370진양제약KOSDAQ3,630원-165원-4.35%1,933,06614,134,587주513억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007390네이처셀KOSDAQ23,150원-450원-1.91%154,15364,435,056주1.4조원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007460에이프로젠KOSPI1,900원-20원-1.04%99,15425,650,015주487.3억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007530와이엠KOSDAQ1,732원2원0.12%8,00822,254,231주385.4억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007540샘표KOSPI43,800원-950원-2.12%7,6652,015,468주882.7억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007570일양약품KOSPI7,000원40원0.57%26,54419,085,664주1335.9억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007575일양약품우KOSPI7,100원60원0.85%204445,080주31.6억원
157,937건 중 130,001–130,050← 이전2601 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬