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-price2026-10-292026-10-30 11:48:06—2026-10-29005300롯데칠성KOSPI96,900원1,000원1.04%12,0629,278,884주8991.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005420코스모화학KOSPI9,560원-410원-4.11%125,78038,408,228주3671.8억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005430한국공항KOSPI86,200원-800원-0.92%1,4933,166,355주2729.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005440현대지에프홀딩스KOSPI10,960원-80원-0.72%139,743183,397,199주2조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005500삼진제약KOSPI19,370원130원0.68%41,24013,320,000주2580억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005720넥센KOSPI6,040원0원0.00%59,86252,543,977주3173.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005750대림바스KOSPI4,095원10원0.24%28,54016,592,240주679.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005850에스엘KOSPI49,600원-300원-0.60%61,06046,448,520주2.3조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005960동부건설KOSPI7,740원-210원-2.64%60,59922,946,663주1776억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005965동부건설우KOSPI16,050원-10원-0.06%25225,732주36.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006040동원산업KOSPI34,000원0원0.00%27,24444,140,819주1.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006090사조오양KOSPI7,810원-130원-1.64%1,4379,422,736주735.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006110삼아알미늄KOSPI60,400원-2,700원-4.28%174,18415,123,455주9134.5억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006120SK디스커버리KOSPI59,000원-100원-0.17%19,91617,413,751주1조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004970신라교역KOSPI8,950원100원1.13%9,51516,000,000주1432억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29004980성신양회KOSPI7,340원-130원-1.74%29,25224,516,073주1799.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005070코스모신소재KOSPI38,450원-1,400원-3.51%67,95533,214,571주1.2조원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005090SGC에너지KOSPI31,800원-1,500원-4.50%51,50914,409,333주4582.1억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005160동국산업KOSDAQ3,380원-265원-7.27%560,56754,244,482주1833.4억원
fsc-stock-price2026-10-292026-10-30 11:48:06—2026-10-29005257녹십자홀딩스2우KOSPI16,980원530원3.22%68845,990주143.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29—엔에이치스팩32호KOSDAQ2,010원-5원-0.25%6956,216,500주124.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005745크라운해태홀딩스우KOSPI4,705원-195원-3.98%411600,726주28.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005800신영와코루KOSPI13,150원50원0.38%2,7909,000,000주1183.5억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005860한일사료KOSDAQ2,105원-50원-2.32%181,17139,403,685주829.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005870휴니드KOSPI4,930원10원0.20%191,58314,116,015주695.9억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005880대한해운KOSPI1,842원-20원-1.07%1,227,571322,747,340주5945억원
fsc-stock-price2026-10-292026-10-30 11:48:07삼성전자2026-10-29005930삼성전자KOSPI232,000원-10,000원-4.13%24,975,5965,846,278,608주1356.3조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005935삼성전자우KOSPI183,900원-6,200원-3.26%8,780,759802,371,203주147.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005940NH투자증권KOSPI24,450원600원2.52%562,263369,206,105주9조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005950이수화학KOSPI8,990원-400원-4.26%287,64726,294,169주2363.8억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005990매일홀딩스KOSDAQ9,830원100원1.03%1,80013,298,304주1307.2억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006140피제이전자KOSDAQ4,735원-325원-6.42%52,00814,865,000주703.8억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006345대원전선우KOSPI8,190원-250원-2.96%15,1902,621,200주214.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006360GS건설KOSPI29,400원-600원-2.00%1,080,87985,581,490주2.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29006370대구백화점KOSPI2,670원-75원-2.73%26,79510,821,611주288.9억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—미래에셋증권2우BKOSPI9,300원0원0.00%391,985127,271,150주1.1조원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29—에스테크엠KONEX11,500원300원2.68%1031,510,000주173.6억원
fsc-stock-price2026-10-292026-10-30 11:48:08—2026-10-29007110일신석재KOSPI2,350원-170원-6.75%67,20815,491,322주364억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005305롯데칠성우KOSPI63,500원0원0.00%896775,310주492.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005320온타이드KOSPI1,242원-44원-3.42%303,28334,187,845주424.6억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005360모나미KOSPI937원-18원-1.88%102,07818,897,307주177억원
fsc-stock-price2026-10-292026-10-30 11:48:07현대자동차2026-10-29005380현대차KOSPI292,500원-3,500원-1.18%884,595203,466,492주59.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005385현대차우KOSPI157,600원-400원-0.25%84,14222,839,037주3.5조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005387현대차2우BKOSPI158,100원-1,500원-0.94%154,96034,257,047주5.4조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005389현대차3우BKOSPI156,400원-200원-0.13%5,4282,321,926주3631.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29—티앤이코리아KOSDAQ21,500원6,200원40.52%20,789,63511,351,096주2440.4억원
fsc-stock-price2026-10-292026-10-30 11:48:07POSCO홀딩스2026-10-29005490POSCO홀딩스KOSPI275,500원-6,500원-2.30%202,80479,241,527주21.8조원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005610삼립KOSPI39,000원250원0.65%2,6278,629,009주3365.3억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005670푸드웰KOSDAQ5,940원-80원-1.33%24,04310,000,000주594억원
fsc-stock-price2026-10-292026-10-30 11:48:07—2026-10-29005680삼영전자KOSPI11,690원-60원-0.51%24,12120,000,000주2338억원
157,937건 중 140,901–140,950← 이전2819 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬