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 11:48:02—2026-10-29000720현대건설KOSPI91,400원-4,100원-4.29%1,404,017111,355,765주10.1조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000725현대건설우KOSPI43,250원-2,400원-5.26%10,6741,054,693주456.1억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000810삼성화재KOSPI651,000원14,000원2.20%127,66444,647,473주29조원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000860강남제비스코KOSPI12,340원60원0.49%3,58713,000,000주1604.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29000950전방KOSPI30,200원300원1.00%7591,680,000주507.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001020페이퍼코리아KOSPI1,799원-39원-2.12%6,94835,596,662주640.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001045CJ우KOSPI55,700원-300원-0.54%24,6092,260,223주1258.9억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—CJ4우(전환)KOSPI111,800원-2,000원-1.76%5,4654,226,512주4725.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001060JW중외제약KOSPI23,150원-50원-0.22%32,11624,581,534주5690.6억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001067JW중외제약2우BKOSPI49,700원100원0.20%53209,973주104.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001070대한방직KOSPI5,420원-140원-2.52%3,9005,300,000주287.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29001080MH머트리얼즈KOSPI3,780원-65원-1.69%14,75835,114,960주1327.3억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—보원케미칼KOSDAQ3,430원10원0.29%6,460,24611,143,601주382.2억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—와이즈플래닛컴퍼니KOSDAQ7,220원-530원-6.84%130,07110,020,030주723.4억원
fsc-stock-price2026-10-292026-10-30 11:48:02—2026-10-29—채비KOSDAQ4,175원-95원-2.22%99,29746,949,591주1960.1억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001380SG글로벌KOSPI800원-14원-1.72%56,39322,482,071주179.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—삼진식품KOSDAQ4,760원-100원-2.06%24,4979,918,656주472.1억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—엠에스바이오KOSDAQ9,070원-1,910원-17.40%2,803,12327,202,650주2467.2억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001460BYCKOSPI35,600원-550원-1.52%3,7096,246,150주2223.6억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001465BYC우KOSPI24,900원-550원-2.16%5,0532,153,850주536.3억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001470삼부토건KOSPI5,820원0원0.00%039,139,903주2277.9억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001500현대차증권KOSPI7,120원-40원-0.56%51,91161,833,044주4402.5억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001510SK증권KOSPI1,971원-69원-3.38%3,375,157231,295,085주4558.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001520동양KOSPI979원-19원-1.90%272,679107,122,032주1048.7억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001527동양2우BKOSPI3,340원-145원-4.16%1,674205,705주6.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001530DI동일KOSPI23,600원-350원-1.46%15,55220,715,621주4888.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—페스카로KOSDAQ6,000원-600원-9.09%36,4199,866,730주592억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001620케이비아이동국실업KOSPI1,916원-2원-0.10%34,50922,258,606주426.4억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001630종근당홀딩스KOSPI35,400원-150원-0.42%3,1485,009,861주1773.4억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001685대상우KOSPI13,900원-210원-1.49%1,1781,370,223주190.4억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001750한양증권KOSPI18,780원0원0.00%6,32515,109,486주2837.5억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001770SHDKOSPI3,925원0원0.00%01,214,878주47.6억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002310아세아제지KOSPI7,130원30원0.42%34,84139,449,510주2812.7억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002390한독KOSPI8,380원-270원-3.12%4,21313,763,533주1153.3억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002410범양건영KOSPI1,935원0원0.00%027,479,820주531.7억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002420우양피앤엘KOSPI5,060원-100원-1.94%3,70231,167,884주1577억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002450삼익악기KOSPI1,027원-13원-1.25%101,45490,530,915주929.7억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002460HS화성KOSPI10,770원180원1.70%6,77410,150,000주1093.1억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002600조흥KOSPI138,500원-1,200원-0.86%32600,000주831억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002620제일파마홀딩스KOSPI6,780원-120원-1.74%3,78115,973,355주1082.9억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002690동일제강KOSPI1,261원2원0.16%10,92520,300,360주255.9억원
fsc-stock-price2026-10-292026-10-30 11:48:04—2026-10-29002700신일전자KOSPI954원-10원-1.04%222,77568,547,521주653.9억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001515SK증권우KOSPI3,695원-65원-1.73%2,6221,956,257주72.2억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001525동양우KOSPI6,400원-100원-1.54%3262,615주16.8억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001540안국약품KOSDAQ9,490원-40원-0.42%30,32713,042,420주1237.7억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001550조비KOSPI9,450원-210원-2.17%13,2135,192,239주490.6억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29001570금양KOSPI9,900원0원0.00%063,967,196주6332.7억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—그린광학KOSDAQ10,170원-570원-5.31%57,34611,702,541주1190.1억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—디티에스KOSDAQ17,700원-3,650원-17.10%723,78914,881,735주2634억원
fsc-stock-price2026-10-292026-10-30 11:48:03—2026-10-29—아로마티카KOSDAQ9,100원-210원-2.26%151,49612,576,922주1144.4억원
157,937건 중 142,351–142,400← 이전2848 / 3159 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬