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 11:48:11삼성SDI2026-10-23006400삼성SDIKOSPI490,500원-21,500원-4.20%665,71480,585,530주39.5조원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006405삼성SDI우KOSPI199,200원-10,800원-5.14%7,8601,617,896주3222.8억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006490프리티KOSPI994원-6원-0.60%20,52717,746,333주176.3억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006570대림통상KOSPI1,879원-106원-5.34%23,52315,225,000주286억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006620동구바이오제약KOSDAQ3,300원-50원-1.49%30,49028,464,992주939.3억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006650대한유화KOSPI80,900원-1,500원-1.82%21,6896,500,000주5258.5억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006660삼성공조KOSPI10,530원-140원-1.31%62,5788,126,314주855.7억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006730서부T&DKOSDAQ11,800원-180원-1.50%288,97364,276,923주7584.6억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006740블루산업개발KOSPI3,355원10원0.30%4,9505,950,959주199.6억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006800미래에셋증권KOSPI24,400원-500원-2.01%900,651543,021,051주13.2조원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006805미래에셋증권우KOSPI9,580원-100원-1.03%32,13013,454,133주1288.9억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23—미래에셋증권2우BKOSPI8,950원100원1.13%602,802127,271,150주1.1조원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006840AK홀딩스KOSPI6,630원0원0.00%7,85313,247,561주878.3억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006880신송홀딩스KOSPI4,090원-65원-1.56%7,99111,828,858주483.8억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006890태경케미컬KOSPI4,545원-80원-1.73%20,48711,600,000주527.2억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23—비엔케이제3호스팩KOSDAQ1,980원-10원-0.50%8094,310,000주85.3억원
fsc-stock-price2026-10-232026-10-26 11:48:11—2026-10-23006910보성파워텍KOSDAQ5,300원-80원-1.49%352,07549,129,824주2603.8억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23006920모헨즈KOSDAQ2,800원-50원-1.75%44,82410,920,000주305.7억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23006980우성KOSPI17,870원80원0.45%9,3793,090,000주552.1억원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23007070GS리테일KOSPI21,050원-350원-1.64%86,94183,607,415주1.7조원
fsc-stock-price2026-10-232026-10-26 11:48:12—2026-10-23—에스테크엠KONEX11,000원0원0.00%1011,510,000주166.1억원
fsc-stock-price2026-10-232026-10-26 11:49:14—2026-10-23462510라메디텍KOSDAQ2,865원120원4.37%19,5128,802,965주252.2억원
fsc-stock-price2026-10-232026-10-26 11:49:14—2026-10-23462520조선내화KOSPI11,110원-190원-1.68%10,85311,855,168주1317.1억원
fsc-stock-price2026-10-232026-10-26 11:49:14—2026-10-23462860더즌KOSDAQ2,250원-50원-2.17%362,19371,768,103주1614.7억원
fsc-stock-price2026-10-232026-10-26 11:49:14—2026-10-23462870시프트업KOSPI30,250원-900원-2.89%50,70358,741,890주1.7조원
fsc-stock-price2026-10-232026-10-26 11:49:14—2026-10-23462980아이지넷KOSDAQ1,400원-40원-2.78%70,00118,234,437주255.2억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26458650성우KOSDAQ7,490원30원0.40%8,91515,045,670주1126.9억원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26460850동국씨엠KOSPI4,850원-85원-1.72%30,72829,898,656주1450억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001550조비KOSPI9,650원120원1.26%11,6235,192,239주501억원
fsc-stock-price2026-10-262026-10-27 11:48:02—2026-10-26001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001680대상KOSPI15,950원-410원-2.51%95,95934,648,025주5526.3억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001685대상우KOSPI14,030원-70원-0.50%6681,370,223주192.2억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001740SK네트웍스KOSPI5,570원-110원-1.94%411,047200,593,889주1.1조원
fsc-stock-price2026-10-262026-10-27 11:48:40—2026-10-26458870씨어스KOSDAQ27,850원4,150원17.51%1,160,06538,345,362주1조원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001780알루코KOSPI1,815원-30원-1.63%448,95096,830,132주1757.4억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001790대한제당KOSPI2,740원15원0.55%86,98786,241,915주2363억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001795대한제당우KOSPI2,050원0원0.00%7,7866,482,760주132.8억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001800오리온홀딩스KOSPI22,350원-350원-1.54%32,85260,156,652주1.3조원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26001810무림SPKOSDAQ986원-16원-1.60%7,17622,137,500주218.2억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002020코오롱KOSPI20,000원-1,000원-4.76%44,61612,907,680주2581.5억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002025코오롱우KOSPI11,640원-50원-0.43%2,0791,160,437주135억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002030아세아KOSPI188,600원-500원-0.26%3,6132,058,852주3882.9억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002070비비안KOSPI3,460원-40원-1.14%18,1964,801,800주166.1억원
fsc-stock-price2026-10-262026-10-27 11:48:21—2026-10-26080420모다이노칩KOSDAQ1,476원-26원-1.73%92979,721,622주1176.6억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002100경농KOSPI8,830원-50원-0.56%8,08419,522,575주1723.8억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002320한진KOSPI16,080원-780원-4.63%31,35315,518,616주2495.3억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002350넥센타이어KOSPI5,420원-100원-1.81%92,73697,667,877주5293.5억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002360SH에너지화학KOSPI3,825원-135원-3.41%60,41711,113,373주425억원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002380KCCKOSPI368,000원-12,000원-3.16%20,4118,592,896주3.1조원
fsc-stock-price2026-10-262026-10-27 11:48:03—2026-10-26002450삼익악기KOSPI1,032원-25원-2.37%92,77990,530,915주934.2억원
157,937건 중 132,051–132,100← 이전2642 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬