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 11:48:03—2026-10-27002360SH에너지화학KOSPI3,695원-130원-3.40%90,92611,113,373주410.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002390한독KOSPI8,320원80원0.97%2,91113,763,533주1145.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002450삼익악기KOSPI1,040원8원0.78%170,68690,530,915주941.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002620제일파마홀딩스KOSPI6,880원-160원-2.27%4,47315,973,355주1098.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002630오리엔트바이오KOSPI1,297원-26원-1.97%48,71029,645,751주384.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002780진흥기업KOSPI5,880원-50원-0.84%83,09714,547,174주855.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002785진흥기업우BKOSPI6,040원0원0.00%085,721주5.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002790아모레퍼시픽홀딩스KOSPI23,400원-550원-2.30%55,77576,458,180주1.7조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003030세아제강지주KOSPI95,700원-500원-0.52%14,8714,141,657주3963.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003120일성아이에스KOSPI21,600원200원0.93%1,75713,300,000주2872.8억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003160디아이KOSPI37,800원1,700원4.71%506,38628,300,000주1조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003200일신방직KOSPI10,540원260원2.53%51,44922,960,000주2419.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003220대원제약KOSPI7,730원90원1.18%185,48322,427,583주1733.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003230삼양식품KOSPI1,133,000원17,000원1.52%23,4917,533,015주8.5조원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003280흥아해운KOSPI1,688원6원0.36%1,473,303240,424,899주4058.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003300한일홀딩스KOSPI16,810원100원0.60%7,18330,831,444주5182.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002100경농KOSPI8,970원140원1.59%10,72119,522,575주1751.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002170SYTSKOSPI50,900원-600원-1.17%8773,000,000주1527억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002200한국수출포장KOSPI2,605원10원0.39%37,76333,499,941주872.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002220한일철강KOSPI2,735원-85원-3.01%78,03126,697,460주730.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002240고려제강KOSPI14,710원150원1.03%15,63027,000,000주3971.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002290삼일기업공사KOSDAQ3,180원10원0.32%15,66812,400,000주394.3억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002600조흥KOSPI139,500원900원0.65%27600,000주837억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002720국제약품KOSPI3,450원10원0.29%465,99821,159,832주730억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002795아모레퍼시픽홀딩스우KOSPI10,420원-150원-1.42%6,8106,381,172주664.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27—아모레퍼시픽홀딩스3우CKOSPI19,510원-190원-0.96%2,9017,092,200주1383.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002800신신제약KOSDAQ4,035원-15원-0.37%14,45515,170,500주612.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002810삼영무역KOSPI20,000원-100원-0.50%4,58118,466,948주3693.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002880디와이에이KOSPI3,005원-40원-1.31%12,0349,354,799주281.1억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002900TYMKOSPI5,690원50원0.89%80,77741,400,000주2355.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002920유성기업KOSPI1,588원14원0.89%27,69325,947,500주412억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002990금호건설KOSPI9,330원190원2.08%635,37637,259,974주3476.3억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003060에이프로젠바이오로직스KOSPI1,387원8원0.58%47,48828,967,684주401.7억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003070코오롱글로벌KOSPI8,510원290원3.53%10,98025,423,959주2163.5억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003075코오롱글로벌우KOSPI12,000원140원1.18%774740,737주88.8억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003080SB성보KOSPI2,215원-15원-0.67%74,53920,020,000주443.4억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003090대웅KOSPI14,520원10원0.07%54,88258,141,980주8442.2억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27—대신밸류리츠KOSPI3,655원-150원-3.94%2,41259,780,000주2184.9억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27003240태광산업KOSPI819,000원3,000원0.37%1,2231,113,400주9118.7억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002350넥센타이어KOSPI5,510원90원1.66%214,19397,667,877주5381.5억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002355넥센타이어1우BKOSPI3,845원35원0.92%7,0886,500,000주249.9억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002380KCCKOSPI377,000원9,000원2.45%20,1138,592,896주3.2조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002420우양피앤엘KOSPI5,110원-20원-0.39%4,34631,167,884주1592.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002460HS화성KOSPI10,400원-70원-0.67%3,61910,150,000주1055.6억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002680한탑KOSDAQ2,945원25원0.86%5,6447,756,030주228.4억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002690동일제강KOSPI1,211원-13원-1.06%12,62820,300,360주245.8억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002700신일전자KOSPI983원6원0.61%133,74068,547,521주673.8억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002710TCC스틸KOSPI11,100원550원5.21%178,75726,213,697주2909.7억원
157,937건 중 135,101–135,150← 이전2703 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬