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 11:48:04—2026-10-27002900TYMKOSPI5,690원50원0.89%80,77741,400,000주2355.6억원
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—2026-10-27002810삼영무역KOSPI20,000원-100원-0.50%4,58118,466,948주3693.3억원
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—2026-10-27—아모레퍼시픽홀딩스3우CKOSPI19,510원-190원-0.96%2,9017,092,200주1383.6억원
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—2026-10-27002720국제약품KOSPI3,450원10원0.29%465,99821,159,832주730억원
fsc-stock-price2026-10-272026-10-28 11:48:04—2026-10-27002600조흥KOSPI139,500원900원0.65%27600,000주837억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
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—2026-10-27002240고려제강KOSPI14,710원150원1.03%15,63027,000,000주3971.7억원
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—2026-10-27002200한국수출포장KOSPI2,605원10원0.39%37,76333,499,941주872.6억원
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—2026-10-27002100경농KOSPI8,970원140원1.59%10,72119,522,575주1751.1억원
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 11:48:04—2026-10-27003280흥아해운KOSPI1,688원6원0.36%1,473,303240,424,899주4058.3억원
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—2026-10-27003220대원제약KOSPI7,730원90원1.18%185,48322,427,583주1733.6억원
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—2026-10-27003160디아이KOSPI37,800원1,700원4.71%506,38628,300,000주1조원
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—2026-10-27003030세아제강지주KOSPI95,700원-500원-0.52%14,8714,141,657주3963.5억원
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—2026-10-27002787진흥기업2우BKOSPI8,090원0원0.00%029,480주2.3억원
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—2026-10-27002780진흥기업KOSPI5,880원-50원-0.84%83,09714,547,174주855.3억원
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—2026-10-27002620제일파마홀딩스KOSPI6,880원-160원-2.27%4,47315,973,355주1098.9억원
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 11:48:03—2026-10-27002390한독KOSPI8,320원80원0.97%2,91113,763,533주1145.1억원
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—2026-10-27002310아세아제지KOSPI7,230원230원3.29%102,47539,449,510주2852.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002070비비안KOSPI3,450원-10원-0.29%10,2144,801,800주165.6억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27002020코오롱KOSPI20,700원700원3.50%22,83412,907,680주2671.8억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001820삼화콘덴서KOSPI110,400원3,700원3.47%254,73410,395,000주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001810무림SPKOSDAQ986원0원0.00%18,64922,137,500주218.2억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001795대한제당우KOSPI2,070원20원0.98%1,2746,482,760주134.1억원
fsc-stock-price2026-10-272026-10-28 11:48:03—2026-10-27001740SK네트웍스KOSPI5,680원110원1.97%746,998200,593,889주1.1조원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27023000삼원강재KOSPI2,050원10원0.49%19,80139,739,956주814.6억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27024900디와이덕양KOSPI2,040원25원1.24%53,70232,564,980주664.3억원
fsc-stock-price2026-10-272026-10-28 11:48:13—2026-10-27024940PN풍년KOSDAQ1,975원-4원-0.20%10,00710,000,000주197.5억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025900동화기업KOSDAQ5,790원-10원-0.17%49,65750,557,285주2927.2억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27025980아난티KOSDAQ4,105원60원1.48%997,57497,300,990주3994.2억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026040제이에스티나KOSDAQ1,987원54원2.79%67,18616,503,790주327.9억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026150특수건설KOSDAQ3,575원-135원-3.64%66,45417,546,331주627.2억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026890스틱인베스트먼트KOSPI7,130원-20원-0.28%57,68438,770,837주2764.3억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026910광진실업KOSDAQ3,875원735원23.41%555,7487,928,326주307.2억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026940부국철강KOSPI1,943원21원1.09%50,32120,000,000주388.6억원
fsc-stock-price2026-10-272026-10-28 11:48:14—2026-10-27026960동서KOSPI27,500원200원0.73%65,04699,700,000주2.7조원
157,937건 중 137,601–137,650← 이전2753 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬