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-price2026-10-282026-10-29 11:48:03—2026-10-28001430세아베스틸지주KOSPI31,200원-100원-0.32%203,47035,862,119주1.1조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001465BYC우KOSPI25,450원50원0.20%3,5632,153,850주548.1억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001510SK증권KOSPI2,040원-45원-2.16%9,265,441231,295,085주4718.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001550조비KOSPI9,660원-20원-0.21%10,8425,192,239주501.5억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28—디티에스KOSDAQ21,350원-1,150원-5.11%1,036,34514,881,735주3177.2억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001620케이비아이동국실업KOSPI1,918원-7원-0.36%34,83322,258,606주426.9억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001790대한제당KOSPI2,715원-15원-0.55%63,39286,241,915주2341.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28001800오리온홀딩스KOSPI22,600원400원1.80%40,19360,156,652주1.3조원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002140고려산업KOSPI1,794원14원0.79%36,05724,939,425주447.4억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002200한국수출포장KOSPI2,605원0원0.00%9,97433,499,941주872.6억원
fsc-stock-price2026-10-282026-10-29 11:48:03—2026-10-28002210동성제약KOSPI1,230원-10원-0.81%805,41396,619,507주1188.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002220한일철강KOSPI2,725원-10원-0.37%106,58226,697,460주727.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002310아세아제지KOSPI7,100원-130원-1.80%82,31739,449,510주2800.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002350넥센타이어KOSPI5,550원40원0.73%57,96897,667,877주5420.5억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002355넥센타이어1우BKOSPI3,910원65원1.69%8,2676,500,000주254.1억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002360SH에너지화학KOSPI3,860원165원4.47%56,21011,113,373주428.9억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002420우양피앤엘KOSPI5,160원50원0.98%3,95331,167,884주1608.2억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002790아모레퍼시픽홀딩스KOSPI23,650원250원1.07%103,21976,458,180주1.8조원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28002995금호건설우KOSPI12,800원-100원-0.78%6,005292,266주37.4억원
fsc-stock-price2026-10-282026-10-29 11:48:04—2026-10-28003030세아제강지주KOSPI94,700원-1,000원-1.04%17,2234,141,657주3922.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28004990롯데지주KOSPI21,400원300원1.42%90,48299,663,776주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005010휴스틸KOSPI3,460원15원0.44%160,94656,188,075주1944.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005180빙그레KOSPI75,500원1,600원2.17%40,7358,841,801주6675.5억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005257녹십자홀딩스2우KOSPI16,450원-190원-1.14%88845,990주139.1억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005290동진쎄미켐KOSDAQ41,600원2,950원7.63%310,50750,970,126주2.1조원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005305롯데칠성우KOSPI63,500원0원0.00%620775,310주492.3억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005320온타이드KOSPI1,286원-14원-1.08%425,70934,187,845주439.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005360모나미KOSPI955원2원0.21%133,89818,897,307주180.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07현대자동차2026-10-28005380현대차KOSPI296,000원5,500원1.89%420,188203,466,492주60.2조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005385현대차우KOSPI158,000원2,900원1.87%65,79522,839,037주3.6조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005387현대차2우BKOSPI159,600원3,700원2.37%93,28134,257,047주5.4조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005389현대차3우BKOSPI156,600원2,200원1.42%3,4622,321,926주3636.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005420코스모화학KOSPI9,970원330원3.42%76,10738,408,228주3829.3억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28—엔에이치스팩32호KOSDAQ2,015원0원0.00%8076,216,500주125.2억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005745크라운해태홀딩스우KOSPI4,900원0원0.00%12600,726주29.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005750대림바스KOSPI4,085원-35원-0.85%26,90016,592,240주677.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005810풍산홀딩스KOSPI33,750원150원0.45%14,30314,417,292주4865.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005820원림KOSPI13,700원-70원-0.51%5382,297,970주314.8억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006140피제이전자KOSDAQ5,060원330원6.98%80,54714,865,000주752.1억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28006370대구백화점KOSPI2,745원45원1.67%36,32010,821,611주297억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006805미래에셋증권우KOSPI9,950원490원5.18%27,32513,454,133주1338.6억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006890태경케미컬KOSPI4,475원30원0.67%22,19911,600,000주519.1억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28—비엔케이제3호스팩KOSDAQ1,985원-4원-0.20%2064,310,000주85.5억원
fsc-stock-price2026-10-282026-10-29 11:48:08—2026-10-28006910보성파워텍KOSDAQ5,440원290원5.63%367,45449,129,824주2672.6억원
fsc-stock-price2026-10-282026-10-29 11:48:06—2026-10-28005300롯데칠성KOSPI95,900원900원0.95%15,6739,278,884주8898.4억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005430한국공항KOSPI87,000원3,000원3.57%1,4473,166,355주2754.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005440현대지에프홀딩스KOSPI11,040원70원0.64%244,008183,397,199주2조원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005500삼진제약KOSPI19,240원-70원-0.36%31,33313,320,000주2562.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005610삼립KOSPI38,750원-250원-0.64%1,2398,629,009주3343.7억원
fsc-stock-price2026-10-282026-10-29 11:48:07—2026-10-28005670푸드웰KOSDAQ6,020원100원1.69%5,84510,000,000주602억원
157,937건 중 137,951–138,000← 이전2760 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬