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-price2026-10-272026-10-28 11:48:00—2026-10-27000140하이트진로홀딩스KOSPI7,450원-40원-0.53%8,35223,206,765주1728.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000145하이트진로홀딩스우KOSPI9,050원30원0.33%3470,810주42.6억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000180성창기업지주KOSPI4,830원40원0.84%6,50213,950,320주673.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000220유유제약KOSPI3,670원30원0.82%20,24215,747,462주577.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000225유유제약1우KOSPI3,520원-5원-0.14%12,4442,266,930주79.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000500가온전선KOSPI230,500원3,500원1.54%84,52029,777,607주6.8조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000680LS네트웍스KOSPI2,725원-25원-0.91%38,82878,803,016주2147.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000700유수홀딩스KOSPI5,990원60원1.01%6,84526,041,812주1559.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000760이화산업KOSPI13,110원590원4.71%5612,800,000주367억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000815삼성화재우KOSPI384,500원7,500원1.99%4,6283,007,020주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—한화3우BKOSPI27,450원400원1.48%28,97314,676,613주4028.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000970한국주철관KOSPI6,310원-60원-0.94%18,18122,800,500주1438.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—에임드바이오KOSDAQ20,550원-1,250원-5.73%222,35765,137,661주1.3조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001020페이퍼코리아KOSPI1,815원15원0.83%4,62335,596,662주646억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001040CJKOSPI112,900원-2,500원-2.17%124,93129,176,998주3.2조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000150두산KOSPI952,000원51,000원5.66%77,49814,237,411주13.5조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000300DH오토넥스KOSPI4,200원0원0.00%041,437,055주1740.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000320노루홀딩스KOSPI14,030원220원1.59%6,72613,291,151주1864.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000430대원강업KOSPI4,025원55원1.39%35,90862,000,000주2495.5억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000480CR홀딩스KOSPI4,185원-5원-0.12%15,71446,890,490주1962.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000640동아제약KOSPI88,500원600원0.68%8,1376,732,527주5958.2억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000725현대건설우KOSPI45,500원100원0.22%1,5871,054,693주479.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—인벤테라KOSDAQ8,630원140원1.65%17,4087,865,714주678.8억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000810삼성화재KOSPI597,000원2,000원0.34%107,16344,647,473주26.6조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000890보해양조KOSPI1,238원3원0.24%71,72027,624,025주341.9억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—에스엔시스KOSDAQ19,410원210원1.09%12,1489,436,564주1831.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27000910유니온KOSPI2,675원-5원-0.19%10,03515,611,619주417.6억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001260남광토건KOSPI7,700원-60원-0.77%18,7759,832,572주757.1억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001270부국증권KOSPI42,500원350원0.83%1,45810,369,886주4407.2억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001290상상인증권KOSPI3,905원105원2.76%27,34021,667,424주846.1억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27—엠에스바이오KOSDAQ11,740원960원8.91%25,284,90927,202,650주3193.5억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001420태원물산KOSPI2,655원55원2.12%6,2067,600,000주201.7억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001430세아베스틸지주KOSPI31,300원-400원-1.26%109,45235,862,119주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-272026-10-28 11:48:02—2026-10-27001500현대차증권KOSPI6,960원210원3.11%55,46461,833,044주4303.5억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001530DI동일KOSPI24,100원700원2.99%18,97520,715,621주4992.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001680대상KOSPI15,850원-100원-0.63%153,71434,648,025주5491.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001685대상우KOSPI13,970원-60원-0.43%2,4581,370,223주191.4억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001720신영증권KOSPI120,400원2,000원1.69%3,41116,440,000주1.9조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000155두산우KOSPI325,500원16,500원5.34%3,8583,432,220주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000157두산2우BKOSPI267,000원8,000원3.09%113845,176주2256.6억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27—덕양에너젠KOSDAQ6,900원20원0.29%23,08225,468,962주1757.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000215DL우KOSPI20,150원-100원-0.49%3,3191,686,115주339.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000230일동홀딩스KOSPI5,670원-110원-1.90%6,78111,540,400주654.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000240한국앤컴퍼니KOSPI22,850원-50원-0.22%142,22994,935,240주2.1조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000250삼천당제약KOSDAQ187,600원-1,300원-0.69%96,93223,457,472주4.4조원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000325노루홀딩스우KOSPI27,650원150원0.55%13243,559주67.3억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000370한화손해보험KOSPI6,080원40원0.66%246,884116,738,915주7097.7억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000390SP삼화KOSPI6,440원200원3.21%83,90627,203,469주1751.9억원
fsc-stock-price2026-10-272026-10-28 11:48:01—2026-10-27000400롯데손해보험KOSPI2,360원-35원-1.46%675,898310,336,320주7323.9억원
157,937건 중 134,951–135,000← 이전2700 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬